{"symbol":"URTH","url":"https://intraalpha.com/companies/URTH","capturedAt":"2026-10-23T02:21:24.273Z","state":"ready","quote":{"symbol":"URTH","last_price":206.17,"prev_close":208.49,"regular_close":206.17,"change":-2.32,"change_pct":-1.1128,"regular_change":-2.32,"regular_change_pct":-1.1128,"extended_change":0,"extended_change_pct":0,"bid":203.4,"ask":218.85,"bid_size":100,"ask_size":100,"volume":638524,"vwap":206.140327,"open":207,"high":207.16,"low":205.5775,"close":206.17,"trade_count":3476,"last_trade_at":"2026-10-23T00:00:00.128151659Z","last_quote_at":"2026-10-23T00:00:00.043517102Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:21.02984442-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8199999999,"net_expense_ratio":0.0024,"portfolio_turnover":0.02,"dividend_yield":0.0113,"inception_date":"2012-01-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:23.667305+00:00"},"optionObservedAt":"2026-10-22T19:47:15.489Z","bars":[{"c":208.54,"h":208.939,"l":208.4366,"n":53,"o":208.63,"t":"2026-10-16T13:30:00Z","v":13841,"vw":208.636405},{"c":208.45,"h":208.6064,"l":208.43,"n":18,"o":208.6064,"t":"2026-10-16T13:35:00Z","v":1052,"vw":208.476525},{"c":208.52,"h":208.52,"l":208.4,"n":38,"o":208.47,"t":"2026-10-16T13:40:00Z","v":5496,"vw":208.482675},{"c":208.435,"h":208.51,"l":208.435,"n":14,"o":208.51,"t":"2026-10-16T13:45:00Z","v":4131,"vw":208.500047},{"c":208.415,"h":208.62,"l":208.1801,"n":104,"o":208.54,"t":"2026-10-16T13:50:00Z","v":23844,"vw":208.400632},{"c":208.3775,"h":208.54,"l":208.34,"n":27,"o":208.42,"t":"2026-10-16T13:55:00Z","v":1269,"vw":208.395735},{"c":208.42,"h":208.56,"l":208.31,"n":48,"o":208.355,"t":"2026-10-16T14:00:00Z","v":2729,"vw":208.444115},{"c":208.33,"h":208.42,"l":208.31,"n":42,"o":208.385,"t":"2026-10-16T14:05:00Z","v":2584,"vw":208.376512},{"c":208.36,"h":208.37,"l":208.16,"n":130,"o":208.265,"t":"2026-10-16T14:10:00Z","v":22171,"vw":208.24908},{"c":208.235,"h":208.28,"l":208.235,"n":24,"o":208.24,"t":"2026-10-16T14:15:00Z","v":12468,"vw":208.242144},{"c":208.35,"h":208.38,"l":208.15,"n":57,"o":208.29,"t":"2026-10-16T14:20:00Z","v":12042,"vw":208.254937},{"c":208.37,"h":208.46,"l":208.325,"n":28,"o":208.325,"t":"2026-10-16T14:30:00Z","v":1741,"vw":208.384286},{"c":208.59,"h":208.59,"l":208.37,"n":81,"o":208.37,"t":"2026-10-16T14:35:00Z","v":18667,"vw":208.449073},{"c":208.51,"h":208.51,"l":208.51,"n":10,"o":208.51,"t":"2026-10-16T14:40:00Z","v":519,"vw":208.51},{"c":208.55,"h":208.56,"l":208.43,"n":33,"o":208.43,"t":"2026-10-16T14:45:00Z","v":10083,"vw":208.492078},{"c":208.38,"h":208.6,"l":208.38,"n":76,"o":208.59,"t":"2026-10-16T14:50:00Z","v":6189,"vw":208.527163},{"c":208.37,"h":208.41,"l":208.37,"n":8,"o":208.41,"t":"2026-10-16T14:55:00Z","v":503,"vw":208.386},{"c":208.26,"h":208.275,"l":208.16,"n":16,"o":208.16,"t":"2026-10-16T15:00:00Z","v":1578,"vw":208.228244},{"c":207.9401,"h":208.23,"l":207.94,"n":37,"o":208.2275,"t":"2026-10-16T15:05:00Z","v":4395,"vw":208.075971},{"c":208.01,"h":208.04,"l":207.91,"n":59,"o":207.92,"t":"2026-10-16T15:10:00Z","v":5109,"vw":208.001748},{"c":207.99,"h":208.02,"l":207.85,"n":88,"o":208.01,"t":"2026-10-16T15:15:00Z","v":5538,"vw":207.948807},{"c":207.67,"h":207.8875,"l":207.67,"n":23,"o":207.8875,"t":"2026-10-16T15:20:00Z","v":944,"vw":207.850714},{"c":207.72,"h":207.795,"l":207.6875,"n":14,"o":207.795,"t":"2026-10-16T15:25:00Z","v":1295,"vw":207.769318},{"c":207.84,"h":207.84,"l":207.71,"n":11,"o":207.71,"t":"2026-10-16T15:30:00Z","v":818,"vw":207.778375},{"c":207.86,"h":207.86,"l":207.86,"n":1,"o":207.86,"t":"2026-10-16T15:35:00Z","v":100,"vw":207.86},{"c":207.715,"h":207.83,"l":207.715,"n":16,"o":207.7935,"t":"2026-10-16T15:40:00Z","v":1133,"vw":207.739626},{"c":207.64,"h":207.77,"l":207.64,"n":5,"o":207.77,"t":"2026-10-16T15:45:00Z","v":372,"vw":207.726667},{"c":207.6,"h":207.62,"l":207.5,"n":18,"o":207.62,"t":"2026-10-16T15:50:00Z","v":946,"vw":207.573563},{"c":207.43,"h":207.43,"l":207.33,"n":10,"o":207.33,"t":"2026-10-16T15:55:00Z","v":1052,"vw":207.401648},{"c":207.18,"h":207.25,"l":207.05,"n":83,"o":207.25,"t":"2026-10-16T16:00:00Z","v":8492,"vw":207.161033},{"c":207.18,"h":207.19,"l":207.18,"n":9,"o":207.19,"t":"2026-10-16T16:05:00Z","v":773,"vw":207.185},{"c":207.22,"h":207.22,"l":207.21,"n":4,"o":207.21,"t":"2026-10-16T16:10:00Z","v":339,"vw":207.213333},{"c":207.3,"h":207.48,"l":207.245,"n":31,"o":207.48,"t":"2026-10-16T16:15:00Z","v":4121,"vw":207.311936},{"c":207.29,"h":207.33,"l":207.29,"n":17,"o":207.33,"t":"2026-10-16T16:20:00Z","v":1493,"vw":207.303262},{"c":207.24,"h":207.26,"l":207.24,"n":7,"o":207.26,"t":"2026-10-16T16:25:00Z","v":537,"vw":207.2525},{"c":207.23,"h":207.23,"l":207.09,"n":22,"o":207.15,"t":"2026-10-16T16:30:00Z","v":2692,"vw":207.170722},{"c":207.01,"h":207.03,"l":206.97,"n":22,"o":206.99,"t":"2026-10-16T16:35:00Z","v":1566,"vw":207.002131},{"c":207,"h":207,"l":206.94,"n":6,"o":206.94,"t":"2026-10-16T16:40:00Z","v":3786,"vw":206.974729},{"c":206.91,"h":207.03,"l":206.91,"n":15,"o":206.97,"t":"2026-10-16T16:45:00Z","v":1329,"vw":206.967692},{"c":206.84,"h":206.84,"l":206.77,"n":6,"o":206.77,"t":"2026-10-16T16:50:00Z","v":505,"vw":206.789149},{"c":206.74,"h":206.74,"l":206.74,"n":4,"o":206.74,"t":"2026-10-16T16:55:00Z","v":257,"vw":206.74},{"c":206.485,"h":206.815,"l":206.485,"n":22,"o":206.815,"t":"2026-10-16T17:00:00Z","v":2677,"vw":206.664495},{"c":206.4675,"h":206.4675,"l":206.44,"n":4,"o":206.44,"t":"2026-10-16T17:05:00Z","v":224,"vw":206.45375},{"c":206.2875,"h":206.395,"l":206.2875,"n":25,"o":206.395,"t":"2026-10-16T17:10:00Z","v":3305,"vw":206.302258},{"c":206.13,"h":206.37,"l":206.13,"n":21,"o":206.37,"t":"2026-10-16T17:15:00Z","v":1485,"vw":206.277268},{"c":206.24,"h":206.24,"l":206.07,"n":14,"o":206.18,"t":"2026-10-16T17:20:00Z","v":1093,"vw":206.13},{"c":206.465,"h":206.465,"l":206.25,"n":14,"o":206.255,"t":"2026-10-16T17:25:00Z","v":1120,"vw":206.355625},{"c":206.47,"h":206.51,"l":206.47,"n":12,"o":206.51,"t":"2026-10-16T17:30:00Z","v":947,"vw":206.488667},{"c":206.5925,"h":206.5925,"l":206.46,"n":18,"o":206.57,"t":"2026-10-16T17:35:00Z","v":1305,"vw":206.529545},{"c":206.67,"h":206.67,"l":206.49,"n":13,"o":206.49,"t":"2026-10-16T17:40:00Z","v":1778,"vw":206.550294},{"c":206.54,"h":206.68,"l":206.54,"n":23,"o":206.67,"t":"2026-10-16T17:45:00Z","v":2749,"vw":206.565285},{"c":206.35,"h":206.52,"l":206.35,"n":14,"o":206.52,"t":"2026-10-16T17:50:00Z","v":1420,"vw":206.462692},{"c":206.18,"h":206.37,"l":206.18,"n":17,"o":206.37,"t":"2026-10-16T17:55:00Z","v":915,"vw":206.286667},{"c":206,"h":206.16,"l":206,"n":22,"o":206.13,"t":"2026-10-16T18:00:00Z","v":1146,"vw":206.101818},{"c":206.3,"h":206.32,"l":206.0775,"n":29,"o":206.08,"t":"2026-10-16T18:05:00Z","v":1947,"vw":206.224211},{"c":206.2499,"h":206.33,"l":206.125,"n":37,"o":206.33,"t":"2026-10-16T18:10:00Z","v":3930,"vw":206.202269},{"c":206.1,"h":206.255,"l":206.08,"n":17,"o":206.21,"t":"2026-10-16T18:15:00Z","v":1453,"vw":206.180078},{"c":206.05,"h":206.05,"l":205.92,"n":46,"o":205.97,"t":"2026-10-16T18:20:00Z","v":3657,"vw":205.969815},{"c":206.01,"h":206.08,"l":205.89,"n":28,"o":206.05,"t":"2026-10-16T18:25:00Z","v":2893,"vw":205.994624},{"c":206.07,"h":206.155,"l":205.87,"n":26,"o":205.91,"t":"2026-10-16T18:30:00Z","v":17753,"vw":205.976959},{"c":206.14,"h":206.14,"l":205.915,"n":66,"o":206,"t":"2026-10-16T18:35:00Z","v":7249,"vw":205.978002},{"c":206.1,"h":206.1,"l":205.95,"n":12,"o":206.095,"t":"2026-10-16T18:40:00Z","v":909,"vw":206.072488},{"c":206.06,"h":206.105,"l":205.95,"n":24,"o":205.95,"t":"2026-10-16T18:45:00Z","v":1982,"vw":206.047326},{"c":205.99,"h":206.01,"l":205.98,"n":16,"o":206.01,"t":"2026-10-16T18:50:00Z","v":1291,"vw":205.99},{"c":205.84,"h":205.87,"l":205.74,"n":29,"o":205.87,"t":"2026-10-16T18:55:00Z","v":2811,"vw":205.796066},{"c":205.8,"h":205.94,"l":205.8,"n":7,"o":205.94,"t":"2026-10-16T19:00:00Z","v":457,"vw":205.835},{"c":205.79,"h":205.85,"l":205.575,"n":49,"o":205.8,"t":"2026-10-16T19:05:00Z","v":6095,"vw":205.795947},{"c":206.11,"h":206.11,"l":205.765,"n":60,"o":205.77,"t":"2026-10-16T19:10:00Z","v":5606,"vw":205.854782},{"c":206.04,"h":206.2,"l":205.9001,"n":36,"o":206.2,"t":"2026-10-16T19:15:00Z","v":3668,"vw":205.99596},{"c":206.22,"h":206.2612,"l":206.06,"n":73,"o":206.08,"t":"2026-10-16T19:20:00Z","v":6357,"vw":206.168481},{"c":206.25,"h":206.25,"l":206.24,"n":4,"o":206.24,"t":"2026-10-16T19:25:00Z","v":288,"vw":206.245745},{"c":206.18,"h":206.295,"l":206.11,"n":41,"o":206.29,"t":"2026-10-16T19:30:00Z","v":2159,"vw":206.180619},{"c":206.075,"h":206.23,"l":206.075,"n":21,"o":206.23,"t":"2026-10-16T19:35:00Z","v":1328,"vw":206.202296},{"c":205.92,"h":206.053,"l":205.92,"n":20,"o":206.053,"t":"2026-10-16T19:40:00Z","v":823,"vw":205.995432},{"c":206.08,"h":206.16,"l":205.9225,"n":52,"o":205.9275,"t":"2026-10-16T19:45:00Z","v":3214,"vw":206.027289},{"c":206.28,"h":206.28,"l":206.14,"n":75,"o":206.14,"t":"2026-10-16T19:50:00Z","v":5418,"vw":206.22817},{"c":206.3,"h":206.4,"l":206.28,"n":87,"o":206.28,"t":"2026-10-16T19:55:00Z","v":4126,"vw":206.319978},{"c":206.34,"h":206.34,"l":206.34,"n":6,"o":206.34,"t":"2026-10-16T20:00:00Z","v":2856,"vw":206.34},{"c":206.995,"h":207.3,"l":206.995,"n":148,"o":207.07,"t":"2026-10-19T13:30:00Z","v":10708,"vw":207.105575},{"c":207.11,"h":207.25,"l":207.03,"n":137,"o":207.14,"t":"2026-10-19T13:35:00Z","v":11437,"vw":207.127721},{"c":207.05,"h":207.17,"l":206.9,"n":124,"o":207.11,"t":"2026-10-19T13:40:00Z","v":10034,"vw":207.093175},{"c":206.98,"h":207.09,"l":206.94,"n":168,"o":206.985,"t":"2026-10-19T13:45:00Z","v":18098,"vw":207.001619},{"c":206.95,"h":207.06,"l":206.88,"n":113,"o":206.98,"t":"2026-10-19T13:50:00Z","v":8788,"vw":206.989627},{"c":206.78,"h":207.03,"l":206.78,"n":146,"o":206.9,"t":"2026-10-19T13:55:00Z","v":15871,"vw":206.912717},{"c":206.59,"h":206.78,"l":206.59,"n":60,"o":206.71,"t":"2026-10-19T14:00:00Z","v":12506,"vw":206.635921},{"c":206.74,"h":206.7925,"l":206.65,"n":12,"o":206.68,"t":"2026-10-19T14:05:00Z","v":1098,"vw":206.705798},{"c":207.11,"h":207.11,"l":206.9,"n":7,"o":206.9,"t":"2026-10-19T14:10:00Z","v":1603,"vw":206.968795},{"c":207.43,"h":207.445,"l":207.06,"n":28,"o":207.15,"t":"2026-10-19T14:15:00Z","v":4715,"vw":207.288589},{"c":207.155,"h":207.18,"l":207.155,"n":5,"o":207.18,"t":"2026-10-19T14:25:00Z","v":525,"vw":207.17},{"c":206.82,"h":207.165,"l":206.82,"n":18,"o":207.0401,"t":"2026-10-19T14:30:00Z","v":3230,"vw":207.024635},{"c":206.98,"h":206.98,"l":206.93,"n":12,"o":206.93,"t":"2026-10-19T14:35:00Z","v":895,"vw":206.957402},{"c":206.935,"h":207.08,"l":206.9,"n":11,"o":206.9,"t":"2026-10-19T14:40:00Z","v":1102,"vw":206.993657},{"c":207.0625,"h":207.0625,"l":206.98,"n":12,"o":206.99,"t":"2026-10-19T14:45:00Z","v":686,"vw":207.024193},{"c":206.9875,"h":206.99,"l":206.87,"n":18,"o":206.87,"t":"2026-10-19T14:50:00Z","v":2672,"vw":206.965193},{"c":207.01,"h":207.01,"l":207.01,"n":1,"o":207.01,"t":"2026-10-19T14:55:00Z","v":361,"vw":207.01},{"c":207.2,"h":207.2,"l":207.16,"n":11,"o":207.16,"t":"2026-10-19T15:00:00Z","v":716,"vw":207.191128},{"c":207.16,"h":207.25,"l":207.15,"n":35,"o":207.17,"t":"2026-10-19T15:05:00Z","v":4330,"vw":207.164444},{"c":207.18,"h":207.2501,"l":207.18,"n":14,"o":207.2,"t":"2026-10-19T15:10:00Z","v":77370,"vw":207.180305},{"c":207.3925,"h":207.3925,"l":207.1601,"n":143,"o":207.21,"t":"2026-10-19T15:15:00Z","v":17476,"vw":207.252136},{"c":207.53,"h":207.53,"l":207.3025,"n":56,"o":207.3275,"t":"2026-10-19T15:20:00Z","v":4092,"vw":207.359359},{"c":207.55,"h":207.63,"l":207.4301,"n":35,"o":207.4301,"t":"2026-10-19T15:25:00Z","v":2472,"vw":207.576098},{"c":207.54,"h":207.57,"l":207.4675,"n":19,"o":207.57,"t":"2026-10-19T15:30:00Z","v":618,"vw":207.5115},{"c":207.64,"h":207.67,"l":207.48,"n":52,"o":207.535,"t":"2026-10-19T15:35:00Z","v":7838,"vw":207.56244},{"c":207.62,"h":207.63,"l":207.61,"n":11,"o":207.61,"t":"2026-10-19T15:40:00Z","v":499,"vw":207.6175},{"c":207.55,"h":207.55,"l":207.51,"n":12,"o":207.51,"t":"2026-10-19T15:45:00Z","v":480,"vw":207.53875},{"c":207.53,"h":207.535,"l":207.53,"n":9,"o":207.535,"t":"2026-10-19T15:50:00Z","v":257,"vw":207.5325},{"c":207.48,"h":207.51,"l":207.465,"n":23,"o":207.47,"t":"2026-10-19T15:55:00Z","v":1338,"vw":207.477159},{"c":207.19,"h":207.35,"l":207.15,"n":25,"o":207.35,"t":"2026-10-19T16:00:00Z","v":1285,"vw":207.200909},{"c":207.04,"h":207.04,"l":207.04,"n":2,"o":207.04,"t":"2026-10-19T16:05:00Z","v":400,"vw":207.04},{"c":207.26,"h":207.27,"l":207.13,"n":52,"o":207.14,"t":"2026-10-19T16:10:00Z","v":8839,"vw":207.204692},{"c":207.175,"h":207.175,"l":207.175,"n":4,"o":207.175,"t":"2026-10-19T16:15:00Z","v":459,"vw":207.175},{"c":207.14,"h":207.14,"l":207.06,"n":3,"o":207.06,"t":"2026-10-19T16:20:00Z","v":301,"vw":207.1},{"c":207.1,"h":207.14,"l":207.0301,"n":31,"o":207.14,"t":"2026-10-19T16:25:00Z","v":10240,"vw":207.061368},{"c":207.07,"h":207.07,"l":207.03,"n":7,"o":207.03,"t":"2026-10-19T16:30:00Z","v":237,"vw":207.05},{"c":207.095,"h":207.1,"l":207.07,"n":22,"o":207.08,"t":"2026-10-19T16:35:00Z","v":2273,"vw":207.0825},{"c":207.11,"h":207.11,"l":207.11,"n":1,"o":207.11,"t":"2026-10-19T16:40:00Z","v":100,"vw":207.11},{"c":206.99,"h":207.1299,"l":206.99,"n":7,"o":207.1299,"t":"2026-10-19T16:45:00Z","v":357,"vw":207.052371},{"c":206.92,"h":206.955,"l":206.92,"n":6,"o":206.955,"t":"2026-10-19T16:50:00Z","v":256,"vw":206.9375},{"c":206.87,"h":206.95,"l":206.87,"n":15,"o":206.89,"t":"2026-10-19T16:55:00Z","v":1318,"vw":206.902308},{"c":206.8375,"h":206.89,"l":206.8375,"n":33,"o":206.87,"t":"2026-10-19T17:00:00Z","v":2696,"vw":206.854616},{"c":206.78,"h":206.88,"l":206.78,"n":6,"o":206.88,"t":"2026-10-19T17:05:00Z","v":266,"vw":206.83},{"c":206.83,"h":206.83,"l":206.83,"n":2,"o":206.83,"t":"2026-10-19T17:10:00Z","v":101,"vw":206.83},{"c":206.83,"h":206.93,"l":206.83,"n":6,"o":206.92,"t":"2026-10-19T17:15:00Z","v":836,"vw":206.87625},{"c":206.86,"h":206.87,"l":206.775,"n":113,"o":206.82,"t":"2026-10-19T17:20:00Z","v":16143,"vw":206.814412},{"c":206.92,"h":206.9525,"l":206.86,"n":88,"o":206.87,"t":"2026-10-19T17:25:00Z","v":8811,"vw":206.907459},{"c":206.92,"h":206.95,"l":206.88,"n":60,"o":206.89,"t":"2026-10-19T17:30:00Z","v":3861,"vw":206.923071},{"c":206.875,"h":206.92,"l":206.795,"n":66,"o":206.91,"t":"2026-10-19T17:35:00Z","v":8647,"vw":206.847631},{"c":206.93,"h":207.01,"l":206.78,"n":126,"o":206.865,"t":"2026-10-19T17:40:00Z","v":20164,"vw":206.850393},{"c":206.83,"h":206.91,"l":206.765,"n":103,"o":206.89,"t":"2026-10-19T17:45:00Z","v":16942,"vw":206.811409},{"c":206.82,"h":206.89,"l":206.76,"n":186,"o":206.83,"t":"2026-10-19T17:50:00Z","v":30046,"vw":206.83121},{"c":206.91,"h":206.98,"l":206.7875,"n":90,"o":206.7875,"t":"2026-10-19T17:55:00Z","v":5984,"vw":206.850999},{"c":206.83,"h":206.98,"l":206.83,"n":53,"o":206.98,"t":"2026-10-19T18:00:00Z","v":4104,"vw":206.900435},{"c":206.91,"h":206.92,"l":206.88,"n":38,"o":206.89,"t":"2026-10-19T18:05:00Z","v":3320,"vw":206.90421},{"c":207.01,"h":207.05,"l":206.95,"n":72,"o":206.96,"t":"2026-10-19T18:10:00Z","v":8157,"vw":206.965349},{"c":207.02,"h":207.05,"l":206.98,"n":54,"o":207.04,"t":"2026-10-19T18:15:00Z","v":4156,"vw":207.018116},{"c":206.8601,"h":207.03,"l":206.8601,"n":43,"o":207.02,"t":"2026-10-19T18:20:00Z","v":3726,"vw":206.959797},{"c":206.85,"h":206.92,"l":206.8,"n":60,"o":206.91,"t":"2026-10-19T18:25:00Z","v":5586,"vw":206.852121},{"c":206.805,"h":206.89,"l":206.7645,"n":56,"o":206.88,"t":"2026-10-19T18:30:00Z","v":4059,"vw":206.853318},{"c":206.9,"h":206.9,"l":206.73,"n":47,"o":206.805,"t":"2026-10-19T18:35:00Z","v":4086,"vw":206.838832},{"c":206.92,"h":206.95,"l":206.86,"n":82,"o":206.93,"t":"2026-10-19T18:40:00Z","v":12659,"vw":206.93599},{"c":207.05,"h":207.08,"l":206.92,"n":157,"o":206.92,"t":"2026-10-19T18:45:00Z","v":5691,"vw":207.023322},{"c":206.98,"h":207.07,"l":206.94,"n":52,"o":207.04,"t":"2026-10-19T18:50:00Z","v":3559,"vw":207.010261},{"c":206.99,"h":207,"l":206.97,"n":54,"o":206.98,"t":"2026-10-19T18:55:00Z","v":3615,"vw":206.9804},{"c":207.05,"h":207.05,"l":206.96,"n":66,"o":206.99,"t":"2026-10-19T19:00:00Z","v":4779,"vw":207.022088},{"c":206.98,"h":207.09,"l":206.945,"n":56,"o":207.03,"t":"2026-10-19T19:05:00Z","v":4167,"vw":207.02159},{"c":206.9725,"h":207.01,"l":206.91,"n":69,"o":206.98,"t":"2026-10-19T19:10:00Z","v":5732,"vw":206.966278},{"c":207.12,"h":207.14,"l":206.93,"n":84,"o":206.93,"t":"2026-10-19T19:15:00Z","v":5489,"vw":207.01878},{"c":207.14,"h":207.15,"l":206.97,"n":102,"o":207.12,"t":"2026-10-19T19:20:00Z","v":6010,"vw":207.086876},{"c":207.08,"h":207.22,"l":207.08,"n":55,"o":207.21,"t":"2026-10-19T19:25:00Z","v":4244,"vw":207.139385},{"c":207.11,"h":207.12,"l":207.03,"n":74,"o":207.08,"t":"2026-10-19T19:30:00Z","v":5857,"vw":207.095702},{"c":207.13,"h":207.17,"l":207.08,"n":69,"o":207.09,"t":"2026-10-19T19:35:00Z","v":5637,"vw":207.135402},{"c":207.08,"h":207.14,"l":207.04,"n":100,"o":207.12,"t":"2026-10-19T19:40:00Z","v":7407,"vw":207.103045},{"c":207.06,"h":207.08,"l":206.99,"n":145,"o":207.06,"t":"2026-10-19T19:45:00Z","v":9058,"vw":207.048751},{"c":206.89,"h":206.97,"l":206.72,"n":367,"o":206.93,"t":"2026-10-19T19:50:00Z","v":33866,"vw":206.826136},{"c":206.65,"h":206.9,"l":206.55,"n":1419,"o":206.82,"t":"2026-10-19T19:55:00Z","v":186478,"vw":206.758304},{"c":206.65,"h":206.65,"l":206.65,"n":5,"o":206.65,"t":"2026-10-19T20:00:00Z","v":79482,"vw":206.65},{"c":206.45,"h":206.57,"l":206.37,"n":63,"o":206.57,"t":"2026-10-20T13:30:00Z","v":7171,"vw":206.495034},{"c":206.6,"h":206.6,"l":206.41,"n":94,"o":206.41,"t":"2026-10-20T13:35:00Z","v":9468,"vw":206.469471},{"c":206.295,"h":206.6,"l":206.295,"n":58,"o":206.6,"t":"2026-10-20T13:40:00Z","v":6563,"vw":206.418912},{"c":206.56,"h":206.6169,"l":206.56,"n":21,"o":206.6169,"t":"2026-10-20T13:45:00Z","v":509,"vw":206.604171},{"c":206.895,"h":206.895,"l":206.75,"n":13,"o":206.75,"t":"2026-10-20T13:50:00Z","v":18575,"vw":206.875681},{"c":206.935,"h":206.935,"l":206.935,"n":8,"o":206.935,"t":"2026-10-20T13:55:00Z","v":1309,"vw":206.935},{"c":207.04,"h":207.04,"l":207.04,"n":8,"o":207.04,"t":"2026-10-20T14:00:00Z","v":176,"vw":207.04},{"c":207.28,"h":207.335,"l":207.075,"n":34,"o":207.08,"t":"2026-10-20T14:05:00Z","v":4196,"vw":207.219478},{"c":207.2775,"h":207.295,"l":207.23,"n":26,"o":207.295,"t":"2026-10-20T14:10:00Z","v":2703,"vw":207.277109},{"c":207.685,"h":207.69,"l":207.685,"n":16,"o":207.69,"t":"2026-10-20T14:15:00Z","v":921,"vw":207.686667},{"c":207.805,"h":207.8973,"l":207.805,"n":22,"o":207.84,"t":"2026-10-20T14:20:00Z","v":845,"vw":207.835614},{"c":208.19,"h":208.19,"l":208.05,"n":39,"o":208.05,"t":"2026-10-20T14:25:00Z","v":1606,"vw":208.156667},{"c":208.05,"h":208.25,"l":208.05,"n":25,"o":208.24,"t":"2026-10-20T14:30:00Z","v":1356,"vw":208.214676},{"c":208.04,"h":208.1025,"l":208.04,"n":11,"o":208.1025,"t":"2026-10-20T14:35:00Z","v":361,"vw":208.064167},{"c":208.105,"h":208.2,"l":208,"n":43,"o":208,"t":"2026-10-20T14:40:00Z","v":2908,"vw":208.126405},{"c":208.125,"h":208.125,"l":208.125,"n":5,"o":208.125,"t":"2026-10-20T14:45:00Z","v":213,"vw":208.125},{"c":208.2,"h":208.21,"l":208.04,"n":61,"o":208.08,"t":"2026-10-20T14:50:00Z","v":6335,"vw":208.145867},{"c":208.21,"h":208.24,"l":208.1358,"n":13,"o":208.18,"t":"2026-10-20T14:55:00Z","v":2031,"vw":208.226046},{"c":207.99,"h":208.16,"l":207.99,"n":46,"o":208.15,"t":"2026-10-20T15:00:00Z","v":2305,"vw":208.086447},{"c":208.01,"h":208.06,"l":207.94,"n":28,"o":207.9875,"t":"2026-10-20T15:05:00Z","v":2331,"vw":207.978744},{"c":207.22,"h":207.94,"l":207.22,"n":72,"o":207.9375,"t":"2026-10-20T15:10:00Z","v":4719,"vw":207.552884},{"c":207.68,"h":207.68,"l":207.535,"n":43,"o":207.6599,"t":"2026-10-20T15:15:00Z","v":1986,"vw":207.633435},{"c":207.5,"h":207.6,"l":207.5,"n":13,"o":207.6,"t":"2026-10-20T15:20:00Z","v":608,"vw":207.549627},{"c":207.505,"h":207.56,"l":207.505,"n":13,"o":207.56,"t":"2026-10-20T15:25:00Z","v":1109,"vw":207.516},{"c":207.39,"h":207.53,"l":207.31,"n":107,"o":207.53,"t":"2026-10-20T15:30:00Z","v":11352,"vw":207.42968},{"c":207.45,"h":207.47,"l":207.35,"n":88,"o":207.38,"t":"2026-10-20T15:35:00Z","v":9259,"vw":207.415992},{"c":207.63,"h":207.63,"l":207.615,"n":14,"o":207.615,"t":"2026-10-20T15:40:00Z","v":363,"vw":207.6225},{"c":207.5,"h":207.51,"l":207.47,"n":24,"o":207.51,"t":"2026-10-20T15:45:00Z","v":1733,"vw":207.505385},{"c":207.81,"h":207.81,"l":207.81,"n":10,"o":207.81,"t":"2026-10-20T15:50:00Z","v":201,"vw":207.81},{"c":207.65,"h":207.65,"l":207.65,"n":8,"o":207.65,"t":"2026-10-20T15:55:00Z","v":211,"vw":207.65},{"c":207.59,"h":207.62,"l":207.59,"n":16,"o":207.61,"t":"2026-10-20T16:00:00Z","v":927,"vw":207.601429},{"c":207.7,"h":207.84,"l":207.62,"n":44,"o":207.62,"t":"2026-10-20T16:05:00Z","v":5539,"vw":207.699654},{"c":207.555,"h":207.555,"l":207.555,"n":2,"o":207.555,"t":"2026-10-20T16:10:00Z","v":104,"vw":207.555},{"c":207.38,"h":207.64,"l":207.375,"n":64,"o":207.6,"t":"2026-10-20T16:15:00Z","v":6306,"vw":207.477949},{"c":207.345,"h":207.43,"l":207.34,"n":19,"o":207.42,"t":"2026-10-20T16:20:00Z","v":1101,"vw":207.36425},{"c":207.6393,"h":207.6393,"l":207.54,"n":7,"o":207.54,"t":"2026-10-20T16:25:00Z","v":975,"vw":207.598882},{"c":207.605,"h":207.65,"l":207.6,"n":7,"o":207.65,"t":"2026-10-20T16:30:00Z","v":416,"vw":207.61375},{"c":207.685,"h":207.73,"l":207.685,"n":13,"o":207.73,"t":"2026-10-20T16:35:00Z","v":12277,"vw":207.690654},{"c":207.635,"h":207.75,"l":207.56,"n":45,"o":207.58,"t":"2026-10-20T16:40:00Z","v":4444,"vw":207.636},{"c":207.68,"h":207.68,"l":207.57,"n":23,"o":207.57,"t":"2026-10-20T16:45:00Z","v":2048,"vw":207.589678},{"c":207.56,"h":207.66,"l":207.56,"n":12,"o":207.65,"t":"2026-10-20T16:50:00Z","v":892,"vw":207.629823},{"c":207.415,"h":207.415,"l":207.415,"n":7,"o":207.415,"t":"2026-10-20T17:00:00Z","v":124,"vw":207.415},{"c":207.405,"h":207.49,"l":207.405,"n":26,"o":207.49,"t":"2026-10-20T17:05:00Z","v":2259,"vw":207.409474},{"c":207.45,"h":207.46,"l":207.45,"n":11,"o":207.45,"t":"2026-10-20T17:10:00Z","v":604,"vw":207.4525},{"c":207.55,"h":207.55,"l":207.55,"n":9,"o":207.55,"t":"2026-10-20T17:15:00Z","v":260,"vw":207.55},{"c":207.68,"h":207.68,"l":207.55,"n":8,"o":207.55,"t":"2026-10-20T17:20:00Z","v":429,"vw":207.636667},{"c":207.7,"h":207.76,"l":207.7,"n":17,"o":207.75,"t":"2026-10-20T17:25:00Z","v":1490,"vw":207.733655},{"c":207.63,"h":207.76,"l":207.63,"n":30,"o":207.7,"t":"2026-10-20T17:30:00Z","v":3950,"vw":207.672581},{"c":207.69,"h":207.7,"l":207.69,"n":54,"o":207.7,"t":"2026-10-20T17:35:00Z","v":129038,"vw":207.699686},{"c":207.675,"h":207.76,"l":207.665,"n":87,"o":207.69,"t":"2026-10-20T17:40:00Z","v":14995,"vw":207.702455},{"c":207.665,"h":207.665,"l":207.63,"n":8,"o":207.63,"t":"2026-10-20T17:45:00Z","v":388,"vw":207.641667},{"c":207.78,"h":207.78,"l":207.685,"n":13,"o":207.685,"t":"2026-10-20T17:50:00Z","v":1413,"vw":207.71806},{"c":207.75,"h":207.75,"l":207.655,"n":18,"o":207.7375,"t":"2026-10-20T17:55:00Z","v":1189,"vw":207.704722},{"c":207.68,"h":207.685,"l":207.68,"n":7,"o":207.68,"t":"2026-10-20T18:05:00Z","v":850,"vw":207.680595},{"c":207.79,"h":207.79,"l":207.735,"n":13,"o":207.735,"t":"2026-10-20T18:10:00Z","v":1545,"vw":207.739157},{"c":207.8,"h":207.8,"l":207.72,"n":20,"o":207.8,"t":"2026-10-20T18:15:00Z","v":2131,"vw":207.743719},{"c":207.695,"h":207.75,"l":207.695,"n":24,"o":207.75,"t":"2026-10-20T18:20:00Z","v":2037,"vw":207.739892},{"c":207.61,"h":207.66,"l":207.61,"n":20,"o":207.66,"t":"2026-10-20T18:25:00Z","v":972,"vw":207.652918},{"c":207.65,"h":207.65,"l":207.56,"n":46,"o":207.65,"t":"2026-10-20T18:30:00Z","v":4514,"vw":207.633798},{"c":207.475,"h":207.475,"l":207.475,"n":10,"o":207.475,"t":"2026-10-20T18:35:00Z","v":680,"vw":207.475},{"c":207.42,"h":207.53,"l":207.41,"n":15,"o":207.53,"t":"2026-10-20T18:40:00Z","v":569,"vw":207.453333},{"c":207.62,"h":207.62,"l":207.48,"n":21,"o":207.51,"t":"2026-10-20T18:50:00Z","v":2325,"vw":207.49888},{"c":207.595,"h":207.615,"l":207.595,"n":9,"o":207.615,"t":"2026-10-20T18:55:00Z","v":1080,"vw":207.597638},{"c":207.51,"h":207.56,"l":207.51,"n":36,"o":207.54,"t":"2026-10-20T19:00:00Z","v":5218,"vw":207.540733},{"c":207.61,"h":207.61,"l":207.61,"n":10,"o":207.61,"t":"2026-10-20T19:05:00Z","v":515,"vw":207.61},{"c":207.52,"h":207.59,"l":207.52,"n":22,"o":207.585,"t":"2026-10-20T19:10:00Z","v":569,"vw":207.570849},{"c":207.48,"h":207.5,"l":207.48,"n":13,"o":207.5,"t":"2026-10-20T19:15:00Z","v":321,"vw":207.49},{"c":207.37,"h":207.4787,"l":207.37,"n":18,"o":207.4787,"t":"2026-10-20T19:20:00Z","v":522,"vw":207.4223},{"c":207.39,"h":207.52,"l":207.345,"n":76,"o":207.345,"t":"2026-10-20T19:30:00Z","v":5264,"vw":207.404525},{"c":207.48,"h":207.48,"l":207.46,"n":15,"o":207.46,"t":"2026-10-20T19:35:00Z","v":683,"vw":207.466802},{"c":207.45,"h":207.51,"l":207.29,"n":38,"o":207.29,"t":"2026-10-20T19:40:00Z","v":1807,"vw":207.401667},{"c":207.425,"h":207.495,"l":207.395,"n":77,"o":207.43,"t":"2026-10-20T19:45:00Z","v":4946,"vw":207.449008},{"c":207.415,"h":207.445,"l":207.345,"n":72,"o":207.41,"t":"2026-10-20T19:50:00Z","v":3634,"vw":207.413234},{"c":207.43,"h":207.47,"l":207.33,"n":294,"o":207.405,"t":"2026-10-20T19:55:00Z","v":31269,"vw":207.402844},{"c":207.48,"h":207.48,"l":207.4,"n":4,"o":207.4,"t":"2026-10-20T20:00:00Z","v":43202,"vw":207.400185},{"c":208.2191,"h":208.48,"l":208.12,"n":25,"o":208.48,"t":"2026-10-21T13:30:00Z","v":2460,"vw":208.40835},{"c":208.1,"h":208.13,"l":208.1,"n":12,"o":208.13,"t":"2026-10-21T13:35:00Z","v":320,"vw":208.118189},{"c":208.08,"h":208.22,"l":208.02,"n":65,"o":208.1631,"t":"2026-10-21T13:40:00Z","v":3387,"vw":208.07809},{"c":208.265,"h":208.265,"l":208.05,"n":121,"o":208.105,"t":"2026-10-21T13:45:00Z","v":18938,"vw":208.181364},{"c":208.28,"h":208.335,"l":208.28,"n":12,"o":208.335,"t":"2026-10-21T13:50:00Z","v":1350,"vw":208.294231},{"c":208.125,"h":208.36,"l":208.125,"n":52,"o":208.205,"t":"2026-10-21T13:55:00Z","v":22833,"vw":208.296371},{"c":208.09,"h":208.22,"l":208.09,"n":94,"o":208.21,"t":"2026-10-21T14:00:00Z","v":37931,"vw":208.130479},{"c":207.82,"h":207.975,"l":207.735,"n":178,"o":207.975,"t":"2026-10-21T14:05:00Z","v":32833,"vw":207.843999},{"c":207.75,"h":207.9,"l":207.735,"n":103,"o":207.74,"t":"2026-10-21T14:10:00Z","v":15518,"vw":207.81196},{"c":207.7,"h":207.86,"l":207.7,"n":112,"o":207.86,"t":"2026-10-21T14:15:00Z","v":21021,"vw":207.817059},{"c":207.85,"h":207.96,"l":207.745,"n":231,"o":207.79,"t":"2026-10-21T14:20:00Z","v":34598,"vw":207.852012},{"c":207.795,"h":207.94,"l":207.755,"n":89,"o":207.85,"t":"2026-10-21T14:25:00Z","v":14027,"vw":207.822192},{"c":208.02,"h":208.0899,"l":207.85,"n":53,"o":207.85,"t":"2026-10-21T14:30:00Z","v":4498,"vw":207.993955},{"c":207.92,"h":208.04,"l":207.92,"n":28,"o":208.01,"t":"2026-10-21T14:35:00Z","v":3557,"vw":207.985019},{"c":208.03,"h":208.03,"l":208.03,"n":2,"o":208.03,"t":"2026-10-21T14:40:00Z","v":101,"vw":208.03},{"c":208.175,"h":208.175,"l":208.14,"n":12,"o":208.145,"t":"2026-10-21T14:45:00Z","v":546,"vw":208.155847},{"c":208.16,"h":208.28,"l":208.1,"n":76,"o":208.28,"t":"2026-10-21T14:50:00Z","v":5421,"vw":208.211299},{"c":208.1,"h":208.18,"l":208.05,"n":69,"o":208.18,"t":"2026-10-21T14:55:00Z","v":3105,"vw":208.119886},{"c":208.135,"h":208.16,"l":208.1,"n":32,"o":208.15,"t":"2026-10-21T15:00:00Z","v":1664,"vw":208.129389},{"c":208.28,"h":208.28,"l":208.225,"n":28,"o":208.23,"t":"2026-10-21T15:10:00Z","v":1332,"vw":208.239231},{"c":208.23,"h":208.33,"l":208.23,"n":26,"o":208.33,"t":"2026-10-21T15:15:00Z","v":1101,"vw":208.277178},{"c":208.33,"h":208.33,"l":208.18,"n":39,"o":208.18,"t":"2026-10-21T15:20:00Z","v":1683,"vw":208.243077},{"c":208.32,"h":208.395,"l":208.32,"n":22,"o":208.35,"t":"2026-10-21T15:25:00Z","v":681,"vw":208.363},{"c":208.6,"h":208.6,"l":208.45,"n":73,"o":208.48,"t":"2026-10-21T15:35:00Z","v":11371,"vw":208.481438},{"c":208.57,"h":208.61,"l":208.52,"n":63,"o":208.53,"t":"2026-10-21T15:40:00Z","v":4693,"vw":208.546829},{"c":208.5925,"h":208.65,"l":208.5925,"n":27,"o":208.61,"t":"2026-10-21T15:45:00Z","v":663,"vw":208.6175},{"c":208.52,"h":208.635,"l":208.52,"n":39,"o":208.635,"t":"2026-10-21T15:50:00Z","v":2901,"vw":208.597685},{"c":208.57,"h":208.59,"l":208.57,"n":47,"o":208.57,"t":"2026-10-21T16:00:00Z","v":1026,"vw":208.575714},{"c":208.45,"h":208.485,"l":208.45,"n":17,"o":208.485,"t":"2026-10-21T16:05:00Z","v":1301,"vw":208.478636},{"c":208.5,"h":208.5051,"l":208.5,"n":26,"o":208.5,"t":"2026-10-21T16:10:00Z","v":783,"vw":208.502606},{"c":208.52,"h":208.555,"l":208.49,"n":34,"o":208.555,"t":"2026-10-21T16:15:00Z","v":3023,"vw":208.514525},{"c":208.48,"h":208.505,"l":208.4,"n":81,"o":208.46,"t":"2026-10-21T16:25:00Z","v":62956,"vw":208.458634},{"c":208.47,"h":208.48,"l":208.47,"n":16,"o":208.48,"t":"2026-10-21T16:30:00Z","v":674,"vw":208.475},{"c":208.76,"h":208.76,"l":208.515,"n":39,"o":208.515,"t":"2026-10-21T16:35:00Z","v":2518,"vw":208.55125},{"c":208.675,"h":208.88,"l":208.58,"n":146,"o":208.88,"t":"2026-10-21T16:40:00Z","v":12729,"vw":208.699002},{"c":208.715,"h":208.725,"l":208.59,"n":32,"o":208.65,"t":"2026-10-21T16:45:00Z","v":4915,"vw":208.646964},{"c":208.7,"h":208.745,"l":208.675,"n":24,"o":208.675,"t":"2026-10-21T16:50:00Z","v":1185,"vw":208.70268},{"c":208.755,"h":208.755,"l":208.755,"n":7,"o":208.755,"t":"2026-10-21T16:55:00Z","v":165,"vw":208.755},{"c":208.72,"h":208.755,"l":208.72,"n":9,"o":208.755,"t":"2026-10-21T17:00:00Z","v":278,"vw":208.740537},{"c":208.84,"h":208.84,"l":208.84,"n":8,"o":208.84,"t":"2026-10-21T17:05:00Z","v":203,"vw":208.84},{"c":208.9,"h":208.905,"l":208.79,"n":52,"o":208.79,"t":"2026-10-21T17:10:00Z","v":9293,"vw":208.87433},{"c":208.855,"h":208.855,"l":208.855,"n":3,"o":208.855,"t":"2026-10-21T17:15:00Z","v":111,"vw":208.855},{"c":208.84,"h":208.915,"l":208.84,"n":19,"o":208.8816,"t":"2026-10-21T17:20:00Z","v":3801,"vw":208.909494},{"c":208.96,"h":208.98,"l":208.8,"n":110,"o":208.84,"t":"2026-10-21T17:25:00Z","v":12669,"vw":208.894022},{"c":208.765,"h":208.9,"l":208.74,"n":125,"o":208.875,"t":"2026-10-21T17:30:00Z","v":16591,"vw":208.82033},{"c":208.835,"h":208.835,"l":208.83,"n":4,"o":208.83,"t":"2026-10-21T17:35:00Z","v":703,"vw":208.832857},{"c":208.825,"h":208.825,"l":208.825,"n":7,"o":208.825,"t":"2026-10-21T17:40:00Z","v":158,"vw":208.825},{"c":208.9499,"h":208.9499,"l":208.9499,"n":26,"o":208.9499,"t":"2026-10-21T17:45:00Z","v":187,"vw":208.9499},{"c":208.87,"h":208.9175,"l":208.815,"n":107,"o":208.9175,"t":"2026-10-21T17:50:00Z","v":13000,"vw":208.828262},{"c":208.795,"h":208.87,"l":208.78,"n":67,"o":208.87,"t":"2026-10-21T17:55:00Z","v":9444,"vw":208.803201},{"c":208.795,"h":208.795,"l":208.795,"n":6,"o":208.795,"t":"2026-10-21T18:05:00Z","v":870,"vw":208.795},{"c":208.83,"h":208.83,"l":208.81,"n":7,"o":208.81,"t":"2026-10-21T18:10:00Z","v":382,"vw":208.82},{"c":208.87,"h":208.92,"l":208.85,"n":29,"o":208.85,"t":"2026-10-21T18:15:00Z","v":2312,"vw":208.86746},{"c":208.88,"h":208.88,"l":208.88,"n":7,"o":208.88,"t":"2026-10-21T18:20:00Z","v":235,"vw":208.88},{"c":208.8825,"h":208.9572,"l":208.88,"n":20,"o":208.9572,"t":"2026-10-21T18:25:00Z","v":1872,"vw":208.927291},{"c":208.885,"h":209.01,"l":208.865,"n":19,"o":209.01,"t":"2026-10-21T18:30:00Z","v":1273,"vw":208.931902},{"c":208.84,"h":208.885,"l":208.84,"n":17,"o":208.885,"t":"2026-10-21T18:35:00Z","v":1447,"vw":208.874399},{"c":208.89,"h":208.95,"l":208.885,"n":16,"o":208.925,"t":"2026-10-21T18:40:00Z","v":932,"vw":208.915},{"c":208.61,"h":208.74,"l":208.61,"n":98,"o":208.705,"t":"2026-10-21T18:45:00Z","v":10199,"vw":208.692352},{"c":208.58,"h":208.6,"l":208.51,"n":23,"o":208.555,"t":"2026-10-21T18:50:00Z","v":4098,"vw":208.528416},{"c":208.21,"h":208.53,"l":208.2,"n":103,"o":208.53,"t":"2026-10-21T18:55:00Z","v":15919,"vw":208.304067},{"c":207.86,"h":208.22,"l":207.84,"n":62,"o":208.21,"t":"2026-10-21T19:00:00Z","v":5278,"vw":208.132327},{"c":208.01,"h":208.06,"l":207.995,"n":28,"o":208.06,"t":"2026-10-21T19:05:00Z","v":3627,"vw":208.008509},{"c":208.115,"h":208.115,"l":207.9975,"n":50,"o":208.015,"t":"2026-10-21T19:10:00Z","v":3098,"vw":208.092483},{"c":208.21,"h":208.3599,"l":208.185,"n":51,"o":208.185,"t":"2026-10-21T19:15:00Z","v":2969,"vw":208.258654},{"c":208.22,"h":208.365,"l":208.21,"n":36,"o":208.282,"t":"2026-10-21T19:20:00Z","v":1712,"vw":208.273661},{"c":208.52,"h":208.52,"l":208.365,"n":37,"o":208.375,"t":"2026-10-21T19:25:00Z","v":2206,"vw":208.437885},{"c":208.53,"h":208.76,"l":208.48,"n":50,"o":208.76,"t":"2026-10-21T19:30:00Z","v":4077,"vw":208.531666},{"c":208.57,"h":208.57,"l":208.4625,"n":105,"o":208.51,"t":"2026-10-21T19:35:00Z","v":9876,"vw":208.512945},{"c":208.55,"h":208.585,"l":208.43,"n":119,"o":208.52,"t":"2026-10-21T19:40:00Z","v":10695,"vw":208.516711},{"c":208.685,"h":208.69,"l":208.53,"n":213,"o":208.545,"t":"2026-10-21T19:45:00Z","v":65274,"vw":208.627769},{"c":208.65,"h":208.76,"l":208.56,"n":185,"o":208.64,"t":"2026-10-21T19:50:00Z","v":24790,"vw":208.658008},{"c":208.57,"h":208.715,"l":208.4,"n":1477,"o":208.63,"t":"2026-10-21T19:55:00Z","v":195978,"vw":208.54105},{"c":208.49,"h":208.49,"l":208.49,"n":8,"o":208.49,"t":"2026-10-21T20:00:00Z","v":227704,"vw":208.49},{"c":207.99,"h":207.99,"l":207.65,"n":2,"o":207.65,"t":"2026-10-22T13:25:00Z","v":200,"vw":207.82},{"c":206.85,"h":207.09,"l":206.775,"n":54,"o":207,"t":"2026-10-22T13:30:00Z","v":5938,"vw":206.975145},{"c":206.995,"h":207.02,"l":206.945,"n":27,"o":207.01,"t":"2026-10-22T13:35:00Z","v":1053,"vw":206.99046},{"c":206.87,"h":206.99,"l":206.795,"n":70,"o":206.985,"t":"2026-10-22T13:40:00Z","v":11342,"vw":206.945465},{"c":206.825,"h":206.825,"l":206.57,"n":59,"o":206.74,"t":"2026-10-22T13:45:00Z","v":7602,"vw":206.665648},{"c":206.77,"h":206.81,"l":206.58,"n":58,"o":206.79,"t":"2026-10-22T13:50:00Z","v":4272,"vw":206.683666},{"c":207.045,"h":207.16,"l":206.755,"n":58,"o":206.755,"t":"2026-10-22T13:55:00Z","v":6809,"vw":206.966524},{"c":206.9875,"h":207.105,"l":206.895,"n":55,"o":206.895,"t":"2026-10-22T14:00:00Z","v":4418,"vw":207.035868},{"c":206.75,"h":206.97,"l":206.6008,"n":70,"o":206.97,"t":"2026-10-22T14:05:00Z","v":8820,"vw":206.741687},{"c":206.6399,"h":206.785,"l":206.555,"n":48,"o":206.755,"t":"2026-10-22T14:10:00Z","v":5200,"vw":206.711584},{"c":206.56,"h":206.645,"l":206.44,"n":36,"o":206.535,"t":"2026-10-22T14:15:00Z","v":2278,"vw":206.530113},{"c":206.345,"h":206.56,"l":206.26,"n":69,"o":206.56,"t":"2026-10-22T14:20:00Z","v":5548,"vw":206.42059},{"c":205.96,"h":206.29,"l":205.95,"n":60,"o":206.255,"t":"2026-10-22T14:25:00Z","v":5766,"vw":206.113789},{"c":205.75,"h":205.95,"l":205.735,"n":53,"o":205.9,"t":"2026-10-22T14:30:00Z","v":4041,"vw":205.831425},{"c":205.66,"h":205.81,"l":205.63,"n":39,"o":205.81,"t":"2026-10-22T14:35:00Z","v":4433,"vw":205.711092},{"c":205.765,"h":205.8724,"l":205.73,"n":28,"o":205.73,"t":"2026-10-22T14:40:00Z","v":1784,"vw":205.798039},{"c":205.785,"h":205.81,"l":205.71,"n":24,"o":205.74,"t":"2026-10-22T14:45:00Z","v":1819,"vw":205.744391},{"c":205.81,"h":205.81,"l":205.675,"n":36,"o":205.745,"t":"2026-10-22T14:50:00Z","v":2915,"vw":205.745496},{"c":205.94,"h":205.94,"l":205.705,"n":38,"o":205.79,"t":"2026-10-22T14:55:00Z","v":1922,"vw":205.796347},{"c":205.84,"h":205.88,"l":205.8,"n":36,"o":205.88,"t":"2026-10-22T15:00:00Z","v":2202,"vw":205.839295},{"c":205.8,"h":205.89,"l":205.8,"n":49,"o":205.835,"t":"2026-10-22T15:05:00Z","v":2098,"vw":205.843437},{"c":205.725,"h":205.84,"l":205.705,"n":37,"o":205.78,"t":"2026-10-22T15:10:00Z","v":2181,"vw":205.776523},{"c":206.04,"h":206.06,"l":205.745,"n":87,"o":205.75,"t":"2026-10-22T15:15:00Z","v":30503,"vw":205.985163},{"c":206.24,"h":206.24,"l":206.035,"n":35,"o":206.035,"t":"2026-10-22T15:20:00Z","v":3900,"vw":206.113185},{"c":205.905,"h":206.2498,"l":205.905,"n":42,"o":206.2498,"t":"2026-10-22T15:25:00Z","v":3659,"vw":206.146067},{"c":205.905,"h":205.905,"l":205.76,"n":31,"o":205.87,"t":"2026-10-22T15:30:00Z","v":2245,"vw":205.836976},{"c":205.905,"h":205.93,"l":205.895,"n":28,"o":205.92,"t":"2026-10-22T15:35:00Z","v":1387,"vw":205.910684},{"c":205.98,"h":206,"l":205.81,"n":48,"o":205.89,"t":"2026-10-22T15:40:00Z","v":2809,"vw":205.87793},{"c":205.945,"h":205.945,"l":205.94,"n":5,"o":205.94,"t":"2026-10-22T15:45:00Z","v":441,"vw":205.941811},{"c":206.1,"h":206.22,"l":205.96,"n":45,"o":205.96,"t":"2026-10-22T15:50:00Z","v":3724,"vw":206.075482},{"c":206.235,"h":206.28,"l":206.2,"n":24,"o":206.215,"t":"2026-10-22T15:55:00Z","v":1225,"vw":206.237795},{"c":206.305,"h":206.42,"l":206.305,"n":61,"o":206.34,"t":"2026-10-22T16:00:00Z","v":14128,"vw":206.371165},{"c":206.56,"h":206.56,"l":206.27,"n":30,"o":206.285,"t":"2026-10-22T16:05:00Z","v":4138,"vw":206.365072},{"c":206.42,"h":206.57,"l":206.32,"n":49,"o":206.57,"t":"2026-10-22T16:10:00Z","v":4435,"vw":206.44628},{"c":206.475,"h":206.56,"l":206.4,"n":25,"o":206.505,"t":"2026-10-22T16:15:00Z","v":1965,"vw":206.48697},{"c":206.48,"h":206.56,"l":206.4576,"n":18,"o":206.475,"t":"2026-10-22T16:20:00Z","v":1363,"vw":206.508973},{"c":206.48,"h":206.505,"l":206.48,"n":9,"o":206.49,"t":"2026-10-22T16:25:00Z","v":436,"vw":206.491639},{"c":206.19,"h":206.4,"l":206.19,"n":57,"o":206.4,"t":"2026-10-22T16:30:00Z","v":3969,"vw":206.290244},{"c":206.065,"h":206.22,"l":206.06,"n":47,"o":206.19,"t":"2026-10-22T16:35:00Z","v":4228,"vw":206.169481},{"c":205.95,"h":206.02,"l":205.93,"n":31,"o":206.02,"t":"2026-10-22T16:40:00Z","v":2849,"vw":205.992043},{"c":205.81,"h":205.865,"l":205.81,"n":27,"o":205.865,"t":"2026-10-22T16:45:00Z","v":964,"vw":205.836129},{"c":205.96,"h":205.96,"l":205.78,"n":30,"o":205.825,"t":"2026-10-22T16:50:00Z","v":2288,"vw":205.847137},{"c":206.2,"h":206.23,"l":206.01,"n":61,"o":206.01,"t":"2026-10-22T16:55:00Z","v":4938,"vw":206.110143},{"c":205.905,"h":206.18,"l":205.83,"n":23,"o":206.18,"t":"2026-10-22T17:00:00Z","v":1525,"vw":206.043869},{"c":205.86,"h":205.915,"l":205.86,"n":22,"o":205.915,"t":"2026-10-22T17:05:00Z","v":1124,"vw":205.88204},{"c":205.935,"h":205.965,"l":205.77,"n":40,"o":205.78,"t":"2026-10-22T17:10:00Z","v":2590,"vw":205.871337},{"c":205.98,"h":206.06,"l":205.93,"n":38,"o":205.975,"t":"2026-10-22T17:15:00Z","v":2509,"vw":206.005924},{"c":206.055,"h":206.055,"l":205.98,"n":10,"o":205.98,"t":"2026-10-22T17:20:00Z","v":478,"vw":206.028333},{"c":206.09,"h":206.115,"l":205.96,"n":17,"o":205.96,"t":"2026-10-22T17:25:00Z","v":18046,"vw":205.964718},{"c":206.2,"h":206.22,"l":206.05,"n":42,"o":206.12,"t":"2026-10-22T17:30:00Z","v":2462,"vw":206.146516},{"c":206.195,"h":206.25,"l":206.185,"n":10,"o":206.25,"t":"2026-10-22T17:35:00Z","v":966,"vw":206.205747},{"c":206.2325,"h":206.26,"l":206.11,"n":53,"o":206.14,"t":"2026-10-22T17:40:00Z","v":3515,"vw":206.173442},{"c":206.0875,"h":206.23,"l":206.065,"n":87,"o":206.155,"t":"2026-10-22T17:45:00Z","v":4784,"vw":206.161883},{"c":206.06,"h":206.08,"l":205.935,"n":100,"o":206.01,"t":"2026-10-22T17:50:00Z","v":99306,"vw":206.033824},{"c":206.055,"h":206.15,"l":205.945,"n":48,"o":206.06,"t":"2026-10-22T17:55:00Z","v":5882,"vw":206.083168},{"c":205.725,"h":206.005,"l":205.71,"n":58,"o":206.005,"t":"2026-10-22T18:00:00Z","v":98882,"vw":205.852635},{"c":205.925,"h":205.97,"l":205.71,"n":28,"o":205.71,"t":"2026-10-22T18:05:00Z","v":7780,"vw":205.891711},{"c":205.95,"h":206.08,"l":205.915,"n":26,"o":205.915,"t":"2026-10-22T18:10:00Z","v":2390,"vw":205.983802},{"c":206.18,"h":206.18,"l":205.955,"n":33,"o":205.955,"t":"2026-10-22T18:15:00Z","v":2033,"vw":206.053226},{"c":206.22,"h":206.26,"l":206.145,"n":31,"o":206.145,"t":"2026-10-22T18:20:00Z","v":3044,"vw":206.202004},{"c":205.89,"h":206.13,"l":205.885,"n":33,"o":206.13,"t":"2026-10-22T18:25:00Z","v":2544,"vw":206.039542},{"c":205.81,"h":205.81,"l":205.735,"n":25,"o":205.79,"t":"2026-10-22T18:30:00Z","v":1396,"vw":205.772408},{"c":205.82,"h":205.825,"l":205.77,"n":16,"o":205.77,"t":"2026-10-22T18:35:00Z","v":601,"vw":205.807753},{"c":205.865,"h":205.865,"l":205.69,"n":41,"o":205.7,"t":"2026-10-22T18:40:00Z","v":5760,"vw":205.771633},{"c":205.865,"h":205.89,"l":205.73,"n":14,"o":205.83,"t":"2026-10-22T18:45:00Z","v":1565,"vw":205.858718},{"c":205.76,"h":205.8199,"l":205.76,"n":32,"o":205.795,"t":"2026-10-22T18:50:00Z","v":2919,"vw":205.789039},{"c":205.755,"h":205.83,"l":205.72,"n":24,"o":205.805,"t":"2026-10-22T18:55:00Z","v":1648,"vw":205.785488},{"c":205.75,"h":205.75,"l":205.5775,"n":39,"o":205.7,"t":"2026-10-22T19:00:00Z","v":2893,"vw":205.641555},{"c":205.77,"h":205.78,"l":205.685,"n":17,"o":205.74,"t":"2026-10-22T19:05:00Z","v":2367,"vw":205.749829},{"c":205.82,"h":205.9075,"l":205.71,"n":48,"o":205.765,"t":"2026-10-22T19:10:00Z","v":26876,"vw":205.806094},{"c":205.905,"h":205.92,"l":205.8,"n":28,"o":205.86,"t":"2026-10-22T19:15:00Z","v":1456,"vw":205.877032},{"c":205.96,"h":206.005,"l":205.935,"n":23,"o":205.9999,"t":"2026-10-22T19:20:00Z","v":2046,"vw":205.973532},{"c":206.055,"h":206.07,"l":205.845,"n":55,"o":205.845,"t":"2026-10-22T19:25:00Z","v":4466,"vw":205.96495},{"c":205.865,"h":206.06,"l":205.865,"n":75,"o":206.01,"t":"2026-10-22T19:30:00Z","v":5327,"vw":205.914192},{"c":205.78,"h":205.91,"l":205.77,"n":51,"o":205.8,"t":"2026-10-22T19:35:00Z","v":4816,"vw":205.830532},{"c":205.775,"h":205.775,"l":205.69,"n":31,"o":205.775,"t":"2026-10-22T19:40:00Z","v":2567,"vw":205.726295},{"c":205.765,"h":205.82,"l":205.625,"n":71,"o":205.775,"t":"2026-10-22T19:45:00Z","v":3932,"vw":205.718798},{"c":206.25,"h":206.26,"l":205.88,"n":73,"o":205.9,"t":"2026-10-22T19:50:00Z","v":7261,"vw":206.14277},{"c":206.21,"h":206.21,"l":206.01,"n":184,"o":206.165,"t":"2026-10-22T19:55:00Z","v":14891,"vw":206.116008},{"c":206.17,"h":206.17,"l":206.17,"n":5,"o":206.17,"t":"2026-10-22T20:00:00Z","v":3012,"vw":206.17}],"history":[{"c":157.71,"h":158.2326,"l":157.06,"n":2173,"o":158.07,"t":"2024-10-21T04:00:00Z","v":159950,"vw":157.770615},{"c":157.46,"h":157.6343,"l":156.85,"n":1325,"o":156.96,"t":"2024-10-22T04:00:00Z","v":114709,"vw":157.255889},{"c":155.89,"h":156.76,"l":155.08,"n":2823,"o":156.67,"t":"2024-10-23T04:00:00Z","v":801727,"vw":156.405623},{"c":156.4,"h":156.64,"l":155.73,"n":1625,"o":156.62,"t":"2024-10-24T04:00:00Z","v":217230,"vw":156.430524},{"c":156.15,"h":157.57,"l":156.01,"n":1973,"o":157.09,"t":"2024-10-25T04:00:00Z","v":282377,"vw":156.260606},{"c":156.84,"h":157.17,"l":156.81,"n":636,"o":157.08,"t":"2024-10-28T04:00:00Z","v":54395,"vw":156.974831},{"c":156.84,"h":157.2,"l":156.23,"n":1015,"o":156.61,"t":"2024-10-29T04:00:00Z","v":110265,"vw":156.80224},{"c":156.27,"h":157.1,"l":156.18,"n":1747,"o":156.45,"t":"2024-10-30T04:00:00Z","v":116408,"vw":156.562375},{"c":153.73,"h":155.22,"l":153.7,"n":2223,"o":155.22,"t":"2024-10-31T04:00:00Z","v":360382,"vw":154.335587},{"c":154.35,"h":155.44,"l":154.27,"n":2755,"o":154.61,"t":"2024-11-01T04:00:00Z","v":222171,"vw":154.901354},{"c":154.14,"h":154.99,"l":153.82,"n":2100,"o":154.64,"t":"2024-11-04T05:00:00Z","v":238847,"vw":154.488266},{"c":155.96,"h":156,"l":154.46,"n":3566,"o":154.46,"t":"2024-11-05T05:00:00Z","v":261095,"vw":155.648443},{"c":158.36,"h":158.51,"l":156.89,"n":3536,"o":158.01,"t":"2024-11-06T05:00:00Z","v":298458,"vw":157.905322},{"c":159.91,"h":160.17,"l":159.2,"n":2121,"o":159.29,"t":"2024-11-07T05:00:00Z","v":146873,"vw":159.667411},{"c":159.88,"h":160.2,"l":159.48,"n":2066,"o":159.64,"t":"2024-11-08T05:00:00Z","v":169344,"vw":159.855},{"c":160.25,"h":160.53,"l":159.86,"n":1337,"o":160.41,"t":"2024-11-11T05:00:00Z","v":131589,"vw":160.287212},{"c":159.18,"h":160.01,"l":158.49,"n":1696,"o":159.88,"t":"2024-11-12T05:00:00Z","v":118148,"vw":159.463995},{"c":158.97,"h":159.52,"l":158.43,"n":2415,"o":159.07,"t":"2024-11-13T05:00:00Z","v":187990,"vw":159.172328},{"c":158.31,"h":159.45,"l":158.2,"n":2959,"o":159.34,"t":"2024-11-14T05:00:00Z","v":167689,"vw":158.848673},{"c":156.66,"h":157.56,"l":156.15,"n":3144,"o":157.56,"t":"2024-11-15T05:00:00Z","v":329463,"vw":156.712794},{"c":157.39,"h":157.64,"l":156.53,"n":3333,"o":156.76,"t":"2024-11-18T05:00:00Z","v":310994,"vw":156.995667},{"c":157.85,"h":158.06,"l":156.225,"n":5841,"o":156.27,"t":"2024-11-19T05:00:00Z","v":579923,"vw":157.097248},{"c":157.76,"h":157.85,"l":156.4229,"n":2768,"o":157.7,"t":"2024-11-20T05:00:00Z","v":347455,"vw":157.206153},{"c":158.57,"h":158.9,"l":157.3001,"n":1725,"o":158.38,"t":"2024-11-21T05:00:00Z","v":288846,"vw":158.404125},{"c":159.26,"h":159.3494,"l":158.53,"n":2315,"o":158.53,"t":"2024-11-22T05:00:00Z","v":171079,"vw":158.977721},{"c":159.76,"h":160.57,"l":159.26,"n":2049,"o":160.27,"t":"2024-11-25T05:00:00Z","v":541184,"vw":159.89623},{"c":160.05,"h":160.21,"l":159.55,"n":1185,"o":159.87,"t":"2024-11-26T05:00:00Z","v":102327,"vw":159.885511},{"c":159.85,"h":160.38,"l":159.585,"n":2075,"o":160.1,"t":"2024-11-27T05:00:00Z","v":237914,"vw":159.908039},{"c":161.14,"h":161.28,"l":160.07,"n":1680,"o":160.19,"t":"2024-11-29T05:00:00Z","v":191649,"vw":160.793799},{"c":161.55,"h":161.67,"l":161.02,"n":1852,"o":161.33,"t":"2024-12-02T05:00:00Z","v":224154,"vw":161.381595},{"c":161.72,"h":161.86,"l":161.3975,"n":1880,"o":161.66,"t":"2024-12-03T05:00:00Z","v":194375,"vw":161.616405},{"c":162.66,"h":162.75,"l":162.04,"n":2309,"o":162.04,"t":"2024-12-04T05:00:00Z","v":222257,"vw":162.302514},{"c":162.67,"h":163.05,"l":162.54,"n":2046,"o":162.88,"t":"2024-12-05T05:00:00Z","v":274342,"vw":162.847818},{"c":162.95,"h":163.18,"l":162.615,"n":1509,"o":162.79,"t":"2024-12-06T05:00:00Z","v":259620,"vw":162.894608},{"c":162.02,"h":163.14,"l":161.95,"n":2512,"o":163.11,"t":"2024-12-09T05:00:00Z","v":352828,"vw":162.508047},{"c":161.33,"h":162.11,"l":161.18,"n":3532,"o":162.11,"t":"2024-12-10T05:00:00Z","v":161638,"vw":161.781019},{"c":162.59,"h":162.76,"l":161.97,"n":1921,"o":162.17,"t":"2024-12-11T05:00:00Z","v":299760,"vw":162.391355},{"c":161.54,"h":162.32,"l":161.44,"n":3655,"o":162.18,"t":"2024-12-12T05:00:00Z","v":328030,"vw":161.937434},{"c":161.35,"h":162.35,"l":160.96,"n":2695,"o":162.09,"t":"2024-12-13T05:00:00Z","v":272665,"vw":161.57124},{"c":161.7,"h":162.0184,"l":161.41,"n":3950,"o":161.63,"t":"2024-12-16T05:00:00Z","v":369501,"vw":161.794759},{"c":160,"h":160.19,"l":159.65,"n":3421,"o":160.08,"t":"2024-12-17T05:00:00Z","v":345270,"vw":159.957111},{"c":155.38,"h":160.345,"l":155.09,"n":3884,"o":159.91,"t":"2024-12-18T05:00:00Z","v":356063,"vw":158.950688},{"c":155.16,"h":156.71,"l":155.05,"n":3919,"o":156.24,"t":"2024-12-19T05:00:00Z","v":410050,"vw":155.853094},{"c":156.36,"h":157.645,"l":153.99,"n":3101,"o":154.09,"t":"2024-12-20T05:00:00Z","v":349867,"vw":156.075071},{"c":157.4,"h":157.47,"l":155.67,"n":4728,"o":156.47,"t":"2024-12-23T05:00:00Z","v":424821,"vw":156.707944},{"c":158.77,"h":158.92,"l":157.47,"n":2518,"o":157.62,"t":"2024-12-24T05:00:00Z","v":153131,"vw":158.201336},{"c":159.06,"h":159.27,"l":158.26,"n":9291,"o":158.69,"t":"2024-12-26T05:00:00Z","v":539342,"vw":158.893712},{"c":157.6,"h":158.23,"l":156.69,"n":4382,"o":158.18,"t":"2024-12-27T05:00:00Z","v":560728,"vw":157.455558},{"c":156.12,"h":156.83,"l":155.14,"n":2456,"o":156.12,"t":"2024-12-30T05:00:00Z","v":274860,"vw":155.99518},{"c":155.5,"h":156.67,"l":155.2242,"n":2137,"o":156.57,"t":"2024-12-31T05:00:00Z","v":242090,"vw":156.006706},{"c":155.2,"h":156.75,"l":154.27,"n":12589,"o":156.3,"t":"2025-01-02T05:00:00Z","v":1067337,"vw":155.428363},{"c":156.98,"h":157.04,"l":155.62,"n":4014,"o":156.03,"t":"2025-01-03T05:00:00Z","v":272689,"vw":156.559785},{"c":157.76,"h":159.0967,"l":157.56,"n":4268,"o":158.07,"t":"2025-01-06T05:00:00Z","v":432227,"vw":158.300793},{"c":156.41,"h":158.82,"l":156.01,"n":2966,"o":158.67,"t":"2025-01-07T05:00:00Z","v":231952,"vw":157.617568},{"c":156.43,"h":156.79,"l":155.5585,"n":2532,"o":156.23,"t":"2025-01-08T05:00:00Z","v":197924,"vw":156.37437},{"c":154.25,"h":155.57,"l":153.74,"n":6295,"o":155.42,"t":"2025-01-10T05:00:00Z","v":614816,"vw":154.393246},{"c":154.23,"h":154.27,"l":152.76,"n":3027,"o":152.8,"t":"2025-01-13T05:00:00Z","v":515836,"vw":153.399689},{"c":154.43,"h":155.045,"l":153.62,"n":1850,"o":154.85,"t":"2025-01-14T05:00:00Z","v":188935,"vw":154.521504},{"c":157.11,"h":157.4,"l":156.4,"n":2915,"o":156.8,"t":"2025-01-15T05:00:00Z","v":226789,"vw":156.96921},{"c":157.14,"h":157.88,"l":156.87,"n":2256,"o":157.45,"t":"2025-01-16T05:00:00Z","v":394832,"vw":157.199238},{"c":158.4,"h":158.86,"l":158.09,"n":1449,"o":158.43,"t":"2025-01-17T05:00:00Z","v":193740,"vw":158.514476},{"c":160.27,"h":160.32,"l":159.11,"n":3513,"o":159.62,"t":"2025-01-21T05:00:00Z","v":481964,"vw":159.965014},{"c":160.89,"h":161.33,"l":160.82,"n":4078,"o":161.05,"t":"2025-01-22T05:00:00Z","v":226601,"vw":161.107238},{"c":161.87,"h":162.17,"l":160.76,"n":2289,"o":160.9,"t":"2025-01-23T05:00:00Z","v":372352,"vw":161.312707},{"c":161.74,"h":162.36,"l":161.51,"n":1944,"o":162.04,"t":"2025-01-24T05:00:00Z","v":234413,"vw":162.101281},{"c":159.98,"h":160.05,"l":158.85,"n":5726,"o":158.95,"t":"2025-01-27T05:00:00Z","v":792259,"vw":159.528719},{"c":160.93,"h":161.24,"l":159.49,"n":1802,"o":160.22,"t":"2025-01-28T05:00:00Z","v":313408,"vw":160.741779},{"c":160.41,"h":161.075,"l":159.9,"n":1333,"o":160.81,"t":"2025-01-29T05:00:00Z","v":111877,"vw":160.698493},{"c":161.55,"h":162.19,"l":160.8113,"n":2880,"o":161.24,"t":"2025-01-30T05:00:00Z","v":395609,"vw":161.621276},{"c":160.66,"h":162.687,"l":160.53,"n":2258,"o":162.08,"t":"2025-01-31T05:00:00Z","v":265945,"vw":161.983965},{"c":159.37,"h":159.91,"l":157.52,"n":3813,"o":158.01,"t":"2025-02-03T05:00:00Z","v":249017,"vw":158.92212},{"c":160.64,"h":160.7348,"l":159.49,"n":2098,"o":159.64,"t":"2025-02-04T05:00:00Z","v":119237,"vw":160.385903},{"c":161.55,"h":161.58,"l":160.315,"n":2834,"o":160.56,"t":"2025-02-05T05:00:00Z","v":248232,"vw":160.856976},{"c":162.06,"h":162.16,"l":161.4,"n":2916,"o":162,"t":"2025-02-06T05:00:00Z","v":151471,"vw":161.902172},{"c":160.6,"h":162.55,"l":160.5524,"n":3258,"o":162.35,"t":"2025-02-07T05:00:00Z","v":220149,"vw":161.360223},{"c":161.68,"h":161.9,"l":161.325,"n":3827,"o":161.62,"t":"2025-02-10T05:00:00Z","v":370653,"vw":161.658168},{"c":161.97,"h":162.13,"l":161.31,"n":3713,"o":161.34,"t":"2025-02-11T05:00:00Z","v":221061,"vw":161.8188},{"c":161.83,"h":162.06,"l":160.38,"n":2998,"o":160.51,"t":"2025-02-12T05:00:00Z","v":210869,"vw":161.080411},{"c":163.55,"h":163.62,"l":161.95,"n":2463,"o":162.26,"t":"2025-02-13T05:00:00Z","v":186746,"vw":162.821741},{"c":163.56,"h":164,"l":163.5,"n":1714,"o":163.9,"t":"2025-02-14T05:00:00Z","v":177580,"vw":163.755821},{"c":164.09,"h":164.21,"l":163.55,"n":3272,"o":164,"t":"2025-02-18T05:00:00Z","v":417866,"vw":163.952072},{"c":164.03,"h":164.095,"l":163.27,"n":3184,"o":163.39,"t":"2025-02-19T05:00:00Z","v":386954,"vw":163.607909},{"c":163.71,"h":163.98,"l":162.85,"n":2494,"o":163.86,"t":"2025-02-20T05:00:00Z","v":178375,"vw":163.306031},{"c":161.28,"h":163.72,"l":161.09,"n":2096,"o":163.6,"t":"2025-02-21T05:00:00Z","v":124355,"vw":162.23559},{"c":160.63,"h":161.97,"l":160.41,"n":4438,"o":161.88,"t":"2025-02-24T05:00:00Z","v":281528,"vw":161.308191},{"c":160.41,"h":161.24,"l":159.34,"n":2941,"o":161.05,"t":"2025-02-25T05:00:00Z","v":188217,"vw":160.438165},{"c":160.51,"h":161.778,"l":159.94,"n":2883,"o":160.9,"t":"2025-02-26T05:00:00Z","v":164782,"vw":160.852488},{"c":158.06,"h":161.02,"l":158,"n":3600,"o":160.9,"t":"2025-02-27T05:00:00Z","v":361327,"vw":159.91813},{"c":160,"h":160.09,"l":157.38,"n":2187,"o":158.17,"t":"2025-02-28T05:00:00Z","v":339446,"vw":158.674969},{"c":158.29,"h":161.55,"l":157.42,"n":3069,"o":161.32,"t":"2025-03-03T05:00:00Z","v":245884,"vw":159.984315},{"c":156.96,"h":159.005,"l":155.29,"n":4607,"o":157.17,"t":"2025-03-04T05:00:00Z","v":509005,"vw":156.584911},{"c":159.24,"h":159.56,"l":156.78,"n":2591,"o":157.38,"t":"2025-03-05T05:00:00Z","v":219487,"vw":158.231255},{"c":156.49,"h":158.54,"l":155.9,"n":5605,"o":157.26,"t":"2025-03-06T05:00:00Z","v":482608,"vw":157.163547},{"c":157.64,"h":157.81,"l":155,"n":2598,"o":156.21,"t":"2025-03-07T05:00:00Z","v":200873,"vw":156.746234},{"c":153.34,"h":155.66,"l":152.15,"n":6092,"o":155.2,"t":"2025-03-10T04:00:00Z","v":338670,"vw":153.725323},{"c":152.43,"h":153.94,"l":151.23,"n":5117,"o":153.18,"t":"2025-03-11T04:00:00Z","v":737319,"vw":152.397197},{"c":153.2,"h":154.11,"l":151.87,"n":6515,"o":153.91,"t":"2025-03-12T04:00:00Z","v":478489,"vw":153.251141},{"c":151.24,"h":153.03,"l":150.87,"n":5256,"o":152.89,"t":"2025-03-13T04:00:00Z","v":386869,"vw":151.949123},{"c":154.46,"h":154.64,"l":152.68,"n":1378,"o":152.73,"t":"2025-03-14T04:00:00Z","v":108857,"vw":153.818429},{"c":155.87,"h":156.41,"l":154.51,"n":1862,"o":154.55,"t":"2025-03-17T04:00:00Z","v":201360,"vw":155.415797},{"c":154.53,"h":155.37,"l":154.0166,"n":4304,"o":155.28,"t":"2025-03-18T04:00:00Z","v":344230,"vw":154.52232},{"c":155.93,"h":156.85,"l":154.58,"n":3638,"o":154.95,"t":"2025-03-19T04:00:00Z","v":323142,"vw":155.385408},{"c":155.33,"h":156.2971,"l":154.56,"n":4921,"o":154.58,"t":"2025-03-20T04:00:00Z","v":676371,"vw":155.553875},{"c":155.23,"h":155.35,"l":153.8411,"n":3131,"o":154.23,"t":"2025-03-21T04:00:00Z","v":404161,"vw":154.480285},{"c":157.42,"h":157.49,"l":156.6,"n":2261,"o":156.6,"t":"2025-03-24T04:00:00Z","v":199644,"vw":157.021467},{"c":157.78,"h":157.97,"l":157.42,"n":2070,"o":157.83,"t":"2025-03-25T04:00:00Z","v":368257,"vw":157.841244},{"c":155.98,"h":157.65,"l":155.44,"n":2496,"o":157.5,"t":"2025-03-26T04:00:00Z","v":138062,"vw":156.504415},{"c":155.58,"h":156.3614,"l":154.99,"n":4185,"o":155.43,"t":"2025-03-27T04:00:00Z","v":331201,"vw":155.703212},{"c":152.88,"h":155.19,"l":152.64,"n":2253,"o":155,"t":"2025-03-28T04:00:00Z","v":222539,"vw":153.851777},{"c":153.18,"h":153.48,"l":150.26,"n":3258,"o":151.06,"t":"2025-03-31T04:00:00Z","v":420645,"vw":152.104332},{"c":153.6,"h":154.05,"l":151.88,"n":4606,"o":152.84,"t":"2025-04-01T04:00:00Z","v":397055,"vw":153.006961},{"c":154.63,"h":155.045,"l":152.06,"n":1590,"o":152.18,"t":"2025-04-02T04:00:00Z","v":146540,"vw":153.784398},{"c":148.28,"h":150.82,"l":148.08,"n":4591,"o":150.14,"t":"2025-04-03T04:00:00Z","v":698643,"vw":150.044438},{"c":139.25,"h":144.25,"l":139.19,"n":7754,"o":143.81,"t":"2025-04-04T04:00:00Z","v":563208,"vw":141.702373},{"c":138.01,"h":143.2,"l":132.93,"n":16992,"o":134.67,"t":"2025-04-07T04:00:00Z","v":1831048,"vw":137.418825},{"c":136.3,"h":143.46,"l":134.59,"n":10723,"o":142.83,"t":"2025-04-08T04:00:00Z","v":954611,"vw":139.817554},{"c":148.48,"h":149.31,"l":135.57,"n":7777,"o":135.83,"t":"2025-04-09T04:00:00Z","v":832573,"vw":140.250662},{"c":144.1,"h":146.04,"l":140.22,"n":10000,"o":145.36,"t":"2025-04-10T04:00:00Z","v":832373,"vw":144.292224},{"c":146.92,"h":147.32,"l":143.205,"n":5566,"o":143.95,"t":"2025-04-11T04:00:00Z","v":639831,"vw":145.743123},{"c":148.27,"h":149.46,"l":147,"n":2886,"o":149.18,"t":"2025-04-14T04:00:00Z","v":322773,"vw":148.67113},{"c":148.45,"h":149.66,"l":148.14,"n":5796,"o":148.76,"t":"2025-04-15T04:00:00Z","v":390034,"vw":148.976029},{"c":146.04,"h":148.22,"l":144.8,"n":8800,"o":147.19,"t":"2025-04-16T04:00:00Z","v":610786,"vw":146.782637},{"c":146.67,"h":147.8499,"l":146.03,"n":1695,"o":146.77,"t":"2025-04-17T04:00:00Z","v":156955,"vw":146.983993},{"c":143.98,"h":145.8,"l":142.53,"n":2285,"o":145.8,"t":"2025-04-21T04:00:00Z","v":411770,"vw":143.719714},{"c":147.38,"h":147.98,"l":145.56,"n":2304,"o":145.72,"t":"2025-04-22T04:00:00Z","v":260045,"vw":146.461027},{"c":149.22,"h":151.62,"l":148.855,"n":3897,"o":150.3,"t":"2025-04-23T04:00:00Z","v":823627,"vw":150.275253},{"c":152.1,"h":152.15,"l":149.4,"n":1439,"o":149.76,"t":"2025-04-24T04:00:00Z","v":149235,"vw":150.890407},{"c":153.05,"h":153.09,"l":151.47,"n":2103,"o":151.98,"t":"2025-04-25T04:00:00Z","v":283124,"vw":152.285474},{"c":153.45,"h":153.76,"l":151.99,"n":2429,"o":153.24,"t":"2025-04-28T04:00:00Z","v":502842,"vw":153.216928},{"c":154.18,"h":154.47,"l":152.95,"n":3093,"o":152.95,"t":"2025-04-29T04:00:00Z","v":275436,"vw":153.583996},{"c":154.28,"h":154.67,"l":151.1975,"n":4772,"o":152.61,"t":"2025-04-30T04:00:00Z","v":639130,"vw":153.138783},{"c":154.78,"h":156.13,"l":154.63,"n":1355,"o":155.41,"t":"2025-05-01T04:00:00Z","v":178866,"vw":155.359692},{"c":157.21,"h":157.59,"l":156.28,"n":1906,"o":156.66,"t":"2025-05-02T04:00:00Z","v":174969,"vw":157.043272},{"c":156.63,"h":157.42,"l":156.31,"n":1737,"o":156.54,"t":"2025-05-05T04:00:00Z","v":286459,"vw":156.903247},{"c":155.71,"h":156.66,"l":155.26,"n":4435,"o":155.48,"t":"2025-05-06T04:00:00Z","v":344710,"vw":155.933631},{"c":156.03,"h":156.6,"l":155.05,"n":3018,"o":155.86,"t":"2025-05-07T04:00:00Z","v":258155,"vw":155.92903},{"c":156.62,"h":157.9291,"l":156.11,"n":3214,"o":156.97,"t":"2025-05-08T04:00:00Z","v":308816,"vw":156.979365},{"c":156.78,"h":157.49,"l":156.375,"n":2476,"o":157.3,"t":"2025-05-09T04:00:00Z","v":366450,"vw":156.834513},{"c":160.63,"h":160.64,"l":159.23,"n":3956,"o":160.38,"t":"2025-05-12T04:00:00Z","v":364663,"vw":159.95495},{"c":161.62,"h":162.1,"l":160.69,"n":4222,"o":160.77,"t":"2025-05-13T04:00:00Z","v":298851,"vw":161.532618},{"c":161.62,"h":162.105,"l":161.15,"n":4655,"o":161.86,"t":"2025-05-14T04:00:00Z","v":439351,"vw":161.653972},{"c":162.51,"h":162.66,"l":161.29,"n":5324,"o":161.46,"t":"2025-05-15T04:00:00Z","v":698591,"vw":161.964536},{"c":163.51,"h":163.53,"l":162.2365,"n":7217,"o":162.66,"t":"2025-05-16T04:00:00Z","v":603059,"vw":162.903569},{"c":163.93,"h":164.01,"l":162.21,"n":4934,"o":162.21,"t":"2025-05-19T04:00:00Z","v":467439,"vw":163.446101},{"c":163.76,"h":163.999,"l":163.07,"n":2440,"o":163.77,"t":"2025-05-20T04:00:00Z","v":691007,"vw":163.599363},{"c":161.61,"h":163.9,"l":161.38,"n":2428,"o":162.94,"t":"2025-05-21T04:00:00Z","v":448422,"vw":162.494581},{"c":161.49,"h":162.39,"l":161.16,"n":2366,"o":161.21,"t":"2025-05-22T04:00:00Z","v":233242,"vw":161.571995},{"c":160.96,"h":161.47,"l":159.63,"n":3960,"o":159.73,"t":"2025-05-23T04:00:00Z","v":204202,"vw":160.651932},{"c":163.83,"h":163.97,"l":162.52,"n":3056,"o":162.85,"t":"2025-05-27T04:00:00Z","v":324816,"vw":163.433399},{"c":162.77,"h":163.85,"l":162.61,"n":2349,"o":163.61,"t":"2025-05-28T04:00:00Z","v":250036,"vw":163.230609},{"c":163.35,"h":164,"l":162.415,"n":4483,"o":164,"t":"2025-05-29T04:00:00Z","v":339787,"vw":163.351352},{"c":163.31,"h":163.74,"l":161.91,"n":5374,"o":163.26,"t":"2025-05-30T04:00:00Z","v":596483,"vw":163.208513},{"c":164.45,"h":164.56,"l":162.5517,"n":2558,"o":163.11,"t":"2025-06-02T04:00:00Z","v":155322,"vw":163.619505},{"c":164.92,"h":165.13,"l":163.82,"n":2081,"o":164,"t":"2025-06-03T04:00:00Z","v":496228,"vw":164.729327},{"c":165.12,"h":165.61,"l":165.02,"n":4282,"o":165.23,"t":"2025-06-04T04:00:00Z","v":333304,"vw":165.289048},{"c":164.44,"h":165.8222,"l":164.04,"n":4628,"o":165.61,"t":"2025-06-05T04:00:00Z","v":260147,"vw":165.013744},{"c":165.85,"h":166.17,"l":165.37,"n":1785,"o":165.76,"t":"2025-06-06T04:00:00Z","v":189327,"vw":165.86226},{"c":165.93,"h":166.37,"l":165.61,"n":3011,"o":166.03,"t":"2025-06-09T04:00:00Z","v":299535,"vw":165.938189},{"c":166.55,"h":166.67,"l":165.685,"n":2503,"o":166.2,"t":"2025-06-10T04:00:00Z","v":176129,"vw":166.261581},{"c":166.17,"h":167.13,"l":165.87,"n":2117,"o":166.96,"t":"2025-06-11T04:00:00Z","v":121928,"vw":166.52244},{"c":166.97,"h":167.02,"l":166.09,"n":3976,"o":166.19,"t":"2025-06-12T04:00:00Z","v":274583,"vw":166.791663},{"c":165,"h":166.27,"l":164.6938,"n":3519,"o":165.3,"t":"2025-06-13T04:00:00Z","v":394571,"vw":165.452768},{"c":165.16,"h":165.95,"l":164.79,"n":3779,"o":164.89,"t":"2025-06-16T04:00:00Z","v":349189,"vw":165.409699},{"c":163.64,"h":164.8,"l":163.46,"n":3350,"o":164.52,"t":"2025-06-17T04:00:00Z","v":222144,"vw":164.224549},{"c":163.68,"h":164.64,"l":163.45,"n":3495,"o":163.97,"t":"2025-06-18T04:00:00Z","v":277899,"vw":163.964695},{"c":163.02,"h":164.34,"l":162.78,"n":7580,"o":164.26,"t":"2025-06-20T04:00:00Z","v":434113,"vw":163.346385},{"c":164.49,"h":164.55,"l":162.42,"n":4459,"o":162.8,"t":"2025-06-23T04:00:00Z","v":259815,"vw":163.763775},{"c":166.41,"h":166.6296,"l":165.49,"n":5555,"o":165.68,"t":"2025-06-24T04:00:00Z","v":643558,"vw":166.056894},{"c":166.12,"h":166.405,"l":165.8,"n":3333,"o":166.32,"t":"2025-06-25T04:00:00Z","v":199181,"vw":166.125349},{"c":167.7,"h":167.75,"l":166.72,"n":2391,"o":166.91,"t":"2025-06-26T04:00:00Z","v":203504,"vw":167.400476},{"c":168.59,"h":169.03,"l":167.61,"n":2349,"o":168.22,"t":"2025-06-27T04:00:00Z","v":184301,"vw":168.383829},{"c":169.38,"h":169.6198,"l":168.66,"n":4082,"o":168.99,"t":"2025-06-30T04:00:00Z","v":311151,"vw":169.002438},{"c":169.15,"h":169.38,"l":168.59,"n":5563,"o":168.88,"t":"2025-07-01T04:00:00Z","v":593520,"vw":169.071586},{"c":169.87,"h":169.87,"l":168.82,"n":6501,"o":168.92,"t":"2025-07-02T04:00:00Z","v":385624,"vw":169.386215},{"c":170.87,"h":171.02,"l":170.18,"n":2644,"o":170.18,"t":"2025-07-03T04:00:00Z","v":153160,"vw":170.708993},{"c":169.47,"h":170.33,"l":168.79,"n":3468,"o":170.15,"t":"2025-07-07T04:00:00Z","v":298554,"vw":169.634112},{"c":169.56,"h":169.97,"l":169.27,"n":2813,"o":169.65,"t":"2025-07-08T04:00:00Z","v":316022,"vw":169.56245},{"c":170.7,"h":170.735,"l":169.82,"n":3411,"o":170.27,"t":"2025-07-09T04:00:00Z","v":220040,"vw":170.251321},{"c":171.03,"h":171.21,"l":170.26,"n":2444,"o":170.64,"t":"2025-07-10T04:00:00Z","v":201882,"vw":170.708543},{"c":170.11,"h":170.4,"l":169.755,"n":2642,"o":170.02,"t":"2025-07-11T04:00:00Z","v":172219,"vw":170.114502},{"c":170.46,"h":170.5704,"l":169.69,"n":4253,"o":169.82,"t":"2025-07-14T04:00:00Z","v":347315,"vw":170.20109},{"c":169.47,"h":171.03,"l":169.41,"n":4005,"o":171.03,"t":"2025-07-15T04:00:00Z","v":286374,"vw":170.218027},{"c":170,"h":170.149,"l":168.55,"n":4066,"o":169.75,"t":"2025-07-16T04:00:00Z","v":306796,"vw":169.488328},{"c":170.95,"h":170.96,"l":169.83,"n":2360,"o":169.98,"t":"2025-07-17T04:00:00Z","v":286737,"vw":170.488324},{"c":170.81,"h":171.52,"l":170.51,"n":4042,"o":171.52,"t":"2025-07-18T04:00:00Z","v":329407,"vw":171.011594},{"c":171.22,"h":171.98,"l":171.12,"n":2747,"o":171.15,"t":"2025-07-21T04:00:00Z","v":218917,"vw":171.552162},{"c":171.52,"h":171.66,"l":170.61,"n":4670,"o":171.32,"t":"2025-07-22T04:00:00Z","v":588162,"vw":171.368692},{"c":173.49,"h":173.57,"l":172.24,"n":3923,"o":172.62,"t":"2025-07-23T04:00:00Z","v":437278,"vw":173.03474},{"c":173.35,"h":173.705,"l":173.25,"n":7308,"o":173.52,"t":"2025-07-24T04:00:00Z","v":985584,"vw":173.445395},{"c":173.75,"h":173.86,"l":173.01,"n":2379,"o":173.07,"t":"2025-07-25T04:00:00Z","v":216394,"vw":173.44993},{"c":173,"h":173.51,"l":172.67,"n":3072,"o":173.43,"t":"2025-07-28T04:00:00Z","v":211477,"vw":173.185685},{"c":172.63,"h":173.4,"l":172.4049,"n":3286,"o":173.29,"t":"2025-07-29T04:00:00Z","v":215646,"vw":172.886142},{"c":172.14,"h":172.99,"l":171.38,"n":4516,"o":172.65,"t":"2025-07-30T04:00:00Z","v":519736,"vw":172.532589},{"c":171.1,"h":173.0516,"l":170.91,"n":5924,"o":173,"t":"2025-07-31T04:00:00Z","v":719269,"vw":171.74155},{"c":168.96,"h":169.88,"l":168.23,"n":7086,"o":169.88,"t":"2025-08-01T04:00:00Z","v":361513,"vw":168.959341},{"c":171.42,"h":171.81,"l":170.26,"n":1610,"o":170.26,"t":"2025-08-04T04:00:00Z","v":98959,"vw":170.937916},{"c":170.84,"h":171.84,"l":170.53,"n":1946,"o":171.57,"t":"2025-08-05T04:00:00Z","v":169857,"vw":171.127161},{"c":172.19,"h":172.4,"l":171.13,"n":5421,"o":171.31,"t":"2025-08-06T04:00:00Z","v":311723,"vw":171.878495},{"c":172.35,"h":173.51,"l":171.64,"n":2853,"o":173.35,"t":"2025-08-07T04:00:00Z","v":238346,"vw":172.565616},{"c":173.63,"h":173.78,"l":172.92,"n":1936,"o":173,"t":"2025-08-08T04:00:00Z","v":255170,"vw":173.548449},{"c":173.1,"h":173.9,"l":172.905,"n":1720,"o":173.51,"t":"2025-08-11T04:00:00Z","v":161416,"vw":173.458656},{"c":175.12,"h":175.125,"l":173.61,"n":1699,"o":173.81,"t":"2025-08-12T04:00:00Z","v":274059,"vw":174.763367},{"c":175.77,"h":175.96,"l":175.2,"n":2671,"o":175.73,"t":"2025-08-13T04:00:00Z","v":155929,"vw":175.631388},{"c":175.6,"h":175.77,"l":175.085,"n":1591,"o":175.17,"t":"2025-08-14T04:00:00Z","v":112884,"vw":175.466797},{"c":175.72,"h":176.23,"l":175.54,"n":1470,"o":176.23,"t":"2025-08-15T04:00:00Z","v":115452,"vw":175.815174},{"c":175.52,"h":175.7,"l":175.28,"n":2370,"o":175.51,"t":"2025-08-18T04:00:00Z","v":129948,"vw":175.471399},{"c":174.79,"h":175.915,"l":174.57,"n":4179,"o":175.69,"t":"2025-08-19T04:00:00Z","v":226166,"vw":175.161475},{"c":174.67,"h":174.87,"l":173.5,"n":3479,"o":174.87,"t":"2025-08-20T04:00:00Z","v":169258,"vw":174.42302},{"c":173.96,"h":174.47,"l":173.51,"n":3060,"o":174.05,"t":"2025-08-21T04:00:00Z","v":550814,"vw":173.82316},{"c":176.56,"h":176.9,"l":174.37,"n":3653,"o":174.55,"t":"2025-08-22T04:00:00Z","v":264676,"vw":176.036716},{"c":175.49,"h":176.3,"l":175.42,"n":2876,"o":176.22,"t":"2025-08-25T04:00:00Z","v":275070,"vw":175.813706},{"c":175.94,"h":176.05,"l":175.075,"n":2791,"o":175.23,"t":"2025-08-26T04:00:00Z","v":382216,"vw":175.633304},{"c":176.21,"h":176.32,"l":175.46,"n":2216,"o":175.52,"t":"2025-08-27T04:00:00Z","v":157610,"vw":175.781017},{"c":176.92,"h":176.98,"l":176.13,"n":1561,"o":176.46,"t":"2025-08-28T04:00:00Z","v":159129,"vw":176.71588},{"c":175.88,"h":176.4599,"l":175.43,"n":4204,"o":176.39,"t":"2025-08-29T04:00:00Z","v":417645,"vw":176.001522},{"c":174.55,"h":174.57,"l":173.17,"n":2367,"o":173.67,"t":"2025-09-02T04:00:00Z","v":222580,"vw":174.093794},{"c":175.2,"h":175.38,"l":174.548,"n":2849,"o":174.96,"t":"2025-09-03T04:00:00Z","v":164650,"vw":175.000876},{"c":176.66,"h":176.68,"l":175.31,"n":2825,"o":175.54,"t":"2025-09-04T04:00:00Z","v":192891,"vw":175.997551},{"c":176.43,"h":177.8,"l":175.59,"n":2475,"o":177.48,"t":"2025-09-05T04:00:00Z","v":176361,"vw":176.528162},{"c":177.26,"h":177.45,"l":176.83,"n":3485,"o":177.19,"t":"2025-09-08T04:00:00Z","v":282655,"vw":177.158949},{"c":177.56,"h":177.61,"l":176.74,"n":1586,"o":177.19,"t":"2025-09-09T04:00:00Z","v":133676,"vw":177.255521},{"c":177.86,"h":178.52,"l":177.45,"n":2571,"o":178.31,"t":"2025-09-10T04:00:00Z","v":202534,"vw":178.143491},{"c":179.47,"h":179.5655,"l":178.43,"n":1548,"o":178.43,"t":"2025-09-11T04:00:00Z","v":130771,"vw":179.152522},{"c":179.25,"h":179.62,"l":178.9701,"n":3048,"o":179.26,"t":"2025-09-12T04:00:00Z","v":269162,"vw":179.293855},{"c":180.18,"h":180.3,"l":179.845,"n":2646,"o":179.87,"t":"2025-09-15T04:00:00Z","v":220609,"vw":180.043846},{"c":180.01,"h":180.3951,"l":179.665,"n":2466,"o":180.39,"t":"2025-09-16T04:00:00Z","v":111588,"vw":180.025503},{"c":179.56,"h":180.47,"l":178.5,"n":2346,"o":179.9,"t":"2025-09-17T04:00:00Z","v":185102,"vw":179.676364},{"c":180.5,"h":180.995,"l":179.79,"n":3385,"o":180.26,"t":"2025-09-18T04:00:00Z","v":153492,"vw":180.511955},{"c":181.04,"h":181.165,"l":180.205,"n":1847,"o":180.82,"t":"2025-09-19T04:00:00Z","v":174997,"vw":180.824292},{"c":181.71,"h":181.885,"l":180.555,"n":2343,"o":180.62,"t":"2025-09-22T04:00:00Z","v":161718,"vw":181.406539},{"c":180.97,"h":182.07,"l":180.6685,"n":1753,"o":181.88,"t":"2025-09-23T04:00:00Z","v":140527,"vw":181.587631},{"c":180.16,"h":181.06,"l":179.88,"n":1025,"o":180.99,"t":"2025-09-24T04:00:00Z","v":97583,"vw":180.479432},{"c":179.34,"h":179.5,"l":178.5,"n":2602,"o":179.11,"t":"2025-09-25T04:00:00Z","v":523003,"vw":179.188994},{"c":180.3,"h":180.39,"l":179.4,"n":1939,"o":179.68,"t":"2025-09-26T04:00:00Z","v":184745,"vw":180.037555},{"c":180.93,"h":181.21,"l":180.51,"n":4150,"o":180.98,"t":"2025-09-29T04:00:00Z","v":244539,"vw":180.780927},{"c":181.56,"h":181.67,"l":180.47,"n":3879,"o":180.74,"t":"2025-09-30T04:00:00Z","v":180850,"vw":181.108886},{"c":182.36,"h":182.56,"l":181.14,"n":2272,"o":181.17,"t":"2025-10-01T04:00:00Z","v":197580,"vw":181.959973},{"c":182.64,"h":182.94,"l":181.9,"n":4438,"o":182.89,"t":"2025-10-02T04:00:00Z","v":275014,"vw":182.49881},{"c":183.01,"h":183.7789,"l":182.68,"n":2972,"o":183.11,"t":"2025-10-03T04:00:00Z","v":298567,"vw":183.203423},{"c":183.61,"h":183.9099,"l":183.16,"n":1665,"o":183.66,"t":"2025-10-06T04:00:00Z","v":116091,"vw":183.603864},{"c":182.62,"h":183.84,"l":182.4,"n":3855,"o":183.64,"t":"2025-10-07T04:00:00Z","v":201699,"vw":182.763057},{"c":183.52,"h":183.58,"l":182.85,"n":4042,"o":183.05,"t":"2025-10-08T04:00:00Z","v":729673,"vw":183.394158},{"c":182.67,"h":183.7699,"l":182.25,"n":2243,"o":183.67,"t":"2025-10-09T04:00:00Z","v":354447,"vw":182.770865},{"c":178.2,"h":183.19,"l":178.12,"n":4251,"o":182.89,"t":"2025-10-10T04:00:00Z","v":303928,"vw":179.60024},{"c":180.65,"h":181.02,"l":179.76,"n":1608,"o":179.91,"t":"2025-10-13T04:00:00Z","v":163892,"vw":180.191994},{"c":180.77,"h":181.48,"l":178.39,"n":2358,"o":179.09,"t":"2025-10-14T04:00:00Z","v":304779,"vw":180.249557},{"c":181.51,"h":182.67,"l":180.2,"n":2307,"o":181.88,"t":"2025-10-15T04:00:00Z","v":167926,"vw":181.618066},{"c":180.88,"h":182.62,"l":180.1,"n":15602,"o":182.27,"t":"2025-10-16T04:00:00Z","v":3485170,"vw":180.894326},{"c":181.64,"h":181.886,"l":180.06,"n":3556,"o":180.38,"t":"2025-10-17T04:00:00Z","v":373044,"vw":180.984095},{"c":183.24,"h":183.43,"l":182.47,"n":12323,"o":182.47,"t":"2025-10-20T04:00:00Z","v":1567099,"vw":183.193005},{"c":182.86,"h":183.31,"l":182.575,"n":3946,"o":183.04,"t":"2025-10-21T04:00:00Z","v":213239,"vw":182.991768},{"c":181.99,"h":182.995,"l":180.94,"n":8156,"o":182.92,"t":"2025-10-22T04:00:00Z","v":586397,"vw":181.901412},{"c":183.16,"h":183.38,"l":182.27,"n":1470,"o":182.3,"t":"2025-10-23T04:00:00Z","v":130573,"vw":182.79349},{"c":184.29,"h":184.61,"l":184.03,"n":1818,"o":184.16,"t":"2025-10-24T04:00:00Z","v":146428,"vw":184.437405},{"c":186.26,"h":186.29,"l":185.5701,"n":2279,"o":185.63,"t":"2025-10-27T04:00:00Z","v":102523,"vw":185.81764},{"c":186.64,"h":187.07,"l":186.1101,"n":4080,"o":186.46,"t":"2025-10-28T04:00:00Z","v":267097,"vw":186.594883},{"c":186.21,"h":187.01,"l":185.3,"n":4059,"o":186.88,"t":"2025-10-29T04:00:00Z","v":232733,"vw":186.586144},{"c":184.65,"h":185.89,"l":184.62,"n":1837,"o":185.28,"t":"2025-10-30T04:00:00Z","v":140851,"vw":185.31537},{"c":185.03,"h":185.6012,"l":184.2875,"n":3721,"o":185.58,"t":"2025-10-31T04:00:00Z","v":582675,"vw":185.072197},{"c":185.36,"h":185.86,"l":184.43,"n":2301,"o":185.86,"t":"2025-11-03T05:00:00Z","v":134759,"vw":185.273426},{"c":183.08,"h":184.28,"l":182.87,"n":2761,"o":183.28,"t":"2025-11-04T05:00:00Z","v":280791,"vw":183.405357},{"c":183.91,"h":184.59,"l":182.91,"n":2270,"o":183.12,"t":"2025-11-05T05:00:00Z","v":166452,"vw":184.183523},{"c":182.17,"h":183.93,"l":181.89,"n":6958,"o":183.78,"t":"2025-11-06T05:00:00Z","v":749040,"vw":182.53371},{"c":182.56,"h":182.6,"l":180.13,"n":6899,"o":181.55,"t":"2025-11-07T05:00:00Z","v":1215883,"vw":181.321663},{"c":185.17,"h":185.39,"l":183.64,"n":5696,"o":184.13,"t":"2025-11-10T05:00:00Z","v":353281,"vw":184.588757},{"c":185.76,"h":185.97,"l":184.86,"n":2359,"o":185.07,"t":"2025-11-11T05:00:00Z","v":194926,"vw":185.547022},{"c":186.24,"h":186.48,"l":185.77,"n":8358,"o":186.43,"t":"2025-11-12T05:00:00Z","v":373465,"vw":186.192612},{"c":183.23,"h":185.585,"l":182.94,"n":3273,"o":185.53,"t":"2025-11-13T05:00:00Z","v":320944,"vw":184.012873},{"c":183.19,"h":184.02,"l":181.2,"n":3780,"o":181.68,"t":"2025-11-14T05:00:00Z","v":233704,"vw":182.809856},{"c":181.28,"h":183.37,"l":180.445,"n":6777,"o":182.4,"t":"2025-11-17T05:00:00Z","v":496646,"vw":182.390179},{"c":179.77,"h":180.78,"l":178.57,"n":4151,"o":180.02,"t":"2025-11-18T05:00:00Z","v":229212,"vw":179.876144},{"c":180.06,"h":181.18,"l":179.12,"n":2256,"o":179.75,"t":"2025-11-19T05:00:00Z","v":208668,"vw":180.057954},{"c":177.3,"h":183.08,"l":177.23,"n":3453,"o":182.47,"t":"2025-11-20T05:00:00Z","v":396755,"vw":180.46551},{"c":179.18,"h":180.44,"l":177.155,"n":7252,"o":178.23,"t":"2025-11-21T05:00:00Z","v":893457,"vw":179.30104},{"c":181.16,"h":181.57,"l":179.61,"n":6782,"o":179.98,"t":"2025-11-24T05:00:00Z","v":886012,"vw":181.186141},{"c":183.22,"h":183.42,"l":180.49,"n":6641,"o":181.47,"t":"2025-11-25T05:00:00Z","v":820854,"vw":182.703409},{"c":184.73,"h":185.09,"l":183.8,"n":4441,"o":183.95,"t":"2025-11-26T05:00:00Z","v":468986,"vw":184.696152},{"c":185.66,"h":185.775,"l":184.84,"n":3099,"o":184.9,"t":"2025-11-28T05:00:00Z","v":413601,"vw":185.429728},{"c":184.83,"h":185.55,"l":184.57,"n":3848,"o":184.57,"t":"2025-12-01T05:00:00Z","v":363099,"vw":184.996991},{"c":185.28,"h":185.69,"l":184.76,"n":2909,"o":185.32,"t":"2025-12-02T05:00:00Z","v":466679,"vw":185.357401},{"c":186.06,"h":186.25,"l":184.95,"n":3152,"o":185.18,"t":"2025-12-03T05:00:00Z","v":209969,"vw":185.749037},{"c":186.25,"h":186.63,"l":185.69,"n":3118,"o":186.63,"t":"2025-12-04T05:00:00Z","v":372781,"vw":186.312781},{"c":186.58,"h":187.34,"l":186.34,"n":2635,"o":186.76,"t":"2025-12-05T05:00:00Z","v":277984,"vw":186.691188},{"c":185.91,"h":186.86,"l":185.57,"n":2904,"o":186.86,"t":"2025-12-08T05:00:00Z","v":391024,"vw":186.109816},{"c":185.88,"h":186.51,"l":185.76,"n":3709,"o":185.9,"t":"2025-12-09T05:00:00Z","v":301876,"vw":186.023425},{"c":187.13,"h":187.6,"l":185.55,"n":7218,"o":185.86,"t":"2025-12-10T05:00:00Z","v":1259241,"vw":186.449977},{"c":187.85,"h":187.952,"l":186.33,"n":4235,"o":187.03,"t":"2025-12-11T05:00:00Z","v":498651,"vw":187.351418},{"c":186.09,"h":187.9,"l":185.43,"n":4700,"o":187.8,"t":"2025-12-12T05:00:00Z","v":295962,"vw":186.459064},{"c":186.26,"h":187.36,"l":185.93,"n":5873,"o":187.36,"t":"2025-12-15T05:00:00Z","v":1077073,"vw":186.593193},{"c":184.19,"h":184.7299,"l":183.27,"n":3141,"o":184.33,"t":"2025-12-16T05:00:00Z","v":397428,"vw":184.006069},{"c":182.29,"h":184.39,"l":182.23,"n":2689,"o":184.21,"t":"2025-12-17T05:00:00Z","v":558204,"vw":183.091979},{"c":183.67,"h":184.72,"l":183.37,"n":3142,"o":183.94,"t":"2025-12-18T05:00:00Z","v":258792,"vw":184.0416},{"c":185.18,"h":185.46,"l":184.22,"n":6440,"o":184.34,"t":"2025-12-19T05:00:00Z","v":921938,"vw":185.142893},{"c":186.29,"h":186.369,"l":185.69,"n":3689,"o":185.95,"t":"2025-12-22T05:00:00Z","v":443692,"vw":186.139989},{"c":187.21,"h":187.26,"l":186.34,"n":2695,"o":186.34,"t":"2025-12-23T05:00:00Z","v":206893,"vw":187.011287},{"c":187.72,"h":187.85,"l":187.13,"n":2154,"o":187.25,"t":"2025-12-24T05:00:00Z","v":163523,"vw":187.644807},{"c":187.81,"h":188,"l":187.48,"n":4656,"o":187.96,"t":"2025-12-26T05:00:00Z","v":309119,"vw":187.713078},{"c":187.1,"h":187.49,"l":186.68,"n":7167,"o":187.04,"t":"2025-12-29T05:00:00Z","v":683994,"vw":187.036601},{"c":187.01,"h":187.48,"l":186.93,"n":4339,"o":187.21,"t":"2025-12-30T05:00:00Z","v":333728,"vw":187.161057},{"c":185.77,"h":187.05,"l":185.67,"n":3135,"o":187.05,"t":"2025-12-31T05:00:00Z","v":211089,"vw":186.340871},{"c":186.51,"h":187.2293,"l":185.59,"n":3914,"o":187.21,"t":"2026-01-02T05:00:00Z","v":307484,"vw":186.455495},{"c":188.01,"h":188.32,"l":187.33,"n":4376,"o":187.33,"t":"2026-01-05T05:00:00Z","v":508787,"vw":187.990301},{"c":188.98,"h":189.08,"l":188.08,"n":4783,"o":188.13,"t":"2026-01-06T05:00:00Z","v":466210,"vw":188.601008},{"c":188.22,"h":189.24,"l":188.14,"n":4663,"o":188.885,"t":"2026-01-07T05:00:00Z","v":314562,"vw":188.636626},{"c":188.24,"h":188.33,"l":187.65,"n":6240,"o":187.94,"t":"2026-01-08T05:00:00Z","v":490386,"vw":188.064766},{"c":189.53,"h":189.77,"l":188.31,"n":5922,"o":188.7,"t":"2026-01-09T05:00:00Z","v":650021,"vw":189.159533},{"c":190.05,"h":190.125,"l":189.03,"n":4014,"o":189.03,"t":"2026-01-12T05:00:00Z","v":638370,"vw":189.771738},{"c":189.53,"h":190.09,"l":188.95,"n":3915,"o":190.06,"t":"2026-01-13T05:00:00Z","v":260872,"vw":189.519753},{"c":188.93,"h":189.28,"l":188.04,"n":6257,"o":189.01,"t":"2026-01-14T05:00:00Z","v":232307,"vw":188.58187},{"c":189.25,"h":190.07,"l":189.08,"n":3750,"o":190,"t":"2026-01-15T05:00:00Z","v":246769,"vw":189.749065},{"c":189.21,"h":189.81,"l":188.76,"n":3275,"o":189.65,"t":"2026-01-16T05:00:00Z","v":249795,"vw":189.41205},{"c":185.64,"h":187.39,"l":185.49,"n":4652,"o":186.61,"t":"2026-01-20T05:00:00Z","v":411340,"vw":186.598663},{"c":187.66,"h":188.545,"l":185.86,"n":7253,"o":186.35,"t":"2026-01-21T05:00:00Z","v":502974,"vw":186.813404},{"c":188.56,"h":189.13,"l":188.14,"n":8746,"o":188.86,"t":"2026-01-22T05:00:00Z","v":1321060,"vw":188.736304},{"c":188.86,"h":189.12,"l":188.02,"n":6815,"o":188.39,"t":"2026-01-23T05:00:00Z","v":502517,"vw":188.720672},{"c":189.91,"h":190.31,"l":189.47,"n":5427,"o":189.47,"t":"2026-01-26T05:00:00Z","v":278575,"vw":190.021582},{"c":191.29,"h":191.46,"l":190.61,"n":2823,"o":190.61,"t":"2026-01-27T05:00:00Z","v":210055,"vw":191.125786},{"c":190.79,"h":191.4,"l":190.285,"n":4452,"o":191.15,"t":"2026-01-28T05:00:00Z","v":163340,"vw":190.911235},{"c":190.8,"h":191.56,"l":188.41,"n":3125,"o":191.49,"t":"2026-01-29T05:00:00Z","v":450605,"vw":189.716973},{"c":189.63,"h":190.42,"l":188.47,"n":6797,"o":190.03,"t":"2026-01-30T05:00:00Z","v":992310,"vw":189.615799},{"c":190.66,"h":190.945,"l":189.26,"n":4530,"o":189.26,"t":"2026-02-02T05:00:00Z","v":776110,"vw":190.149473},{"c":189.44,"h":190.81,"l":187.94,"n":5276,"o":190.74,"t":"2026-02-03T05:00:00Z","v":384711,"vw":189.403122},{"c":188.98,"h":190.31,"l":187.89,"n":4735,"o":190.1,"t":"2026-02-04T05:00:00Z","v":417585,"vw":189.186493},{"c":186.46,"h":188.15,"l":186.13,"n":6502,"o":187.41,"t":"2026-02-05T05:00:00Z","v":612540,"vw":187.10479},{"c":190.24,"h":190.47,"l":187.85,"n":5826,"o":187.85,"t":"2026-02-06T05:00:00Z","v":570318,"vw":189.203641},{"c":191.84,"h":192.095,"l":190.01,"n":3946,"o":190.28,"t":"2026-02-09T05:00:00Z","v":291470,"vw":191.352889},{"c":191.6,"h":192.54,"l":191.48,"n":4861,"o":192.21,"t":"2026-02-10T05:00:00Z","v":310453,"vw":191.995056},{"c":191.83,"h":192.84,"l":190.87,"n":5947,"o":192.77,"t":"2026-02-11T05:00:00Z","v":257287,"vw":191.881563},{"c":189.02,"h":192.53,"l":188.845,"n":6752,"o":192.37,"t":"2026-02-12T05:00:00Z","v":558309,"vw":190.240266},{"c":189.4,"h":190.34,"l":188.24,"n":4546,"o":189.01,"t":"2026-02-13T05:00:00Z","v":333735,"vw":189.45676},{"c":189.46,"h":189.95,"l":187.5,"n":2779,"o":188.53,"t":"2026-02-17T05:00:00Z","v":252884,"vw":188.812562},{"c":190.41,"h":191.17,"l":189.49,"n":2526,"o":189.85,"t":"2026-02-18T05:00:00Z","v":207998,"vw":190.508713},{"c":189.89,"h":190.1,"l":189.13,"n":4511,"o":189.46,"t":"2026-02-19T05:00:00Z","v":172564,"vw":189.590986},{"c":191.19,"h":191.41,"l":189.24,"n":3694,"o":189.33,"t":"2026-02-20T05:00:00Z","v":257851,"vw":190.632076},{"c":189.5,"h":191.43,"l":189.045,"n":3222,"o":190.91,"t":"2026-02-23T05:00:00Z","v":257606,"vw":189.660686},{"c":190.77,"h":190.99,"l":189,"n":2123,"o":189.21,"t":"2026-02-24T05:00:00Z","v":188023,"vw":190.250169},{"c":192.37,"h":192.53,"l":191.535,"n":2895,"o":191.55,"t":"2026-02-25T05:00:00Z","v":539210,"vw":191.954266},{"c":191.68,"h":192.44,"l":190.33,"n":6645,"o":192.44,"t":"2026-02-26T05:00:00Z","v":418385,"vw":191.406952},{"c":190.84,"h":191.18,"l":190.05,"n":4508,"o":190.35,"t":"2026-02-27T05:00:00Z","v":595718,"vw":190.762619},{"c":190.18,"h":190.65,"l":188.02,"n":3190,"o":188.22,"t":"2026-03-02T05:00:00Z","v":531600,"vw":189.417437},{"c":187.21,"h":187.8,"l":183.76,"n":4073,"o":185.38,"t":"2026-03-03T05:00:00Z","v":514887,"vw":186.583488},{"c":188.82,"h":189.17,"l":187.23,"n":8867,"o":187.94,"t":"2026-03-04T05:00:00Z","v":920629,"vw":188.607044},{"c":187.09,"h":188.3,"l":185.35,"n":6398,"o":187.39,"t":"2026-03-05T05:00:00Z","v":931523,"vw":186.882265},{"c":184.98,"h":186.06,"l":183.81,"n":8247,"o":184.49,"t":"2026-03-06T05:00:00Z","v":722432,"vw":185.168038},{"c":186.45,"h":186.91,"l":181.76,"n":7791,"o":182.97,"t":"2026-03-09T04:00:00Z","v":1063705,"vw":184.037727},{"c":186.36,"h":188.345,"l":185.805,"n":6935,"o":186.79,"t":"2026-03-10T04:00:00Z","v":1090491,"vw":186.778686},{"c":186.02,"h":186.8,"l":185.15,"n":3373,"o":186.06,"t":"2026-03-11T04:00:00Z","v":320953,"vw":185.87702},{"c":183.15,"h":184.63,"l":183.13,"n":4345,"o":184.43,"t":"2026-03-12T04:00:00Z","v":484478,"vw":183.768127},{"c":181.75,"h":184.7,"l":181.47,"n":3978,"o":183.78,"t":"2026-03-13T04:00:00Z","v":299757,"vw":182.655184},{"c":184.04,"h":184.68,"l":183.375,"n":1841,"o":183.62,"t":"2026-03-16T04:00:00Z","v":318489,"vw":184.044895},{"c":184.49,"h":185.45,"l":184.38,"n":1998,"o":184.97,"t":"2026-03-17T04:00:00Z","v":162740,"vw":184.860577},{"c":181.77,"h":184.09,"l":181.715,"n":6695,"o":183.77,"t":"2026-03-18T04:00:00Z","v":399826,"vw":183.2982},{"c":181.36,"h":182.16,"l":179.605,"n":3839,"o":179.855,"t":"2026-03-19T04:00:00Z","v":537711,"vw":180.825562},{"c":178,"h":180.89,"l":177.01,"n":4683,"o":180.8,"t":"2026-03-20T04:00:00Z","v":430569,"vw":178.673195},{"c":180.54,"h":182.53,"l":179.89,"n":3896,"o":180.87,"t":"2026-03-23T04:00:00Z","v":505233,"vw":181.275041},{"c":179.85,"h":180.75,"l":178.66,"n":3019,"o":179.01,"t":"2026-03-24T04:00:00Z","v":287382,"vw":179.767615},{"c":181.19,"h":182.22,"l":180.59,"n":4346,"o":181.76,"t":"2026-03-25T04:00:00Z","v":367849,"vw":181.362887},{"c":178.04,"h":180.55,"l":177.89,"n":7036,"o":179.71,"t":"2026-03-26T04:00:00Z","v":1251112,"vw":178.711048},{"c":175.42,"h":177.33,"l":175,"n":7564,"o":177.12,"t":"2026-03-27T04:00:00Z","v":1412978,"vw":175.67761},{"c":174.94,"h":177.07,"l":174.24,"n":5516,"o":177.05,"t":"2026-03-30T04:00:00Z","v":555732,"vw":175.328159},{"c":180.02,"h":180.275,"l":176.65,"n":11855,"o":177.18,"t":"2026-03-31T04:00:00Z","v":2361719,"vw":179.103903},{"c":181.81,"h":182.76,"l":181.23,"n":11127,"o":181.58,"t":"2026-04-01T04:00:00Z","v":1563040,"vw":182.060986},{"c":181.72,"h":182.3,"l":178.6496,"n":5328,"o":179.11,"t":"2026-04-02T04:00:00Z","v":457812,"vw":181.0939},{"c":182.52,"h":182.68,"l":181.705,"n":2485,"o":181.79,"t":"2026-04-06T04:00:00Z","v":226873,"vw":182.19794},{"c":182.47,"h":182.55,"l":180.19,"n":3298,"o":181.74,"t":"2026-04-07T04:00:00Z","v":264213,"vw":181.673934},{"c":187.66,"h":188.54,"l":186.69,"n":4572,"o":188.11,"t":"2026-04-08T04:00:00Z","v":628389,"vw":187.608571},{"c":188.36,"h":188.78,"l":186.7,"n":4330,"o":187.11,"t":"2026-04-09T04:00:00Z","v":618543,"vw":187.317455},{"c":188.38,"h":189.19,"l":188.02,"n":1948,"o":188.96,"t":"2026-04-10T04:00:00Z","v":285313,"vw":188.600564},{"c":189.99,"h":190.09,"l":187.37,"n":4478,"o":187.58,"t":"2026-04-13T04:00:00Z","v":752941,"vw":188.802645},{"c":192,"h":192.205,"l":190.74,"n":5312,"o":190.76,"t":"2026-04-14T04:00:00Z","v":1053720,"vw":191.917385},{"c":193.33,"h":193.43,"l":191.89,"n":10672,"o":192.21,"t":"2026-04-15T04:00:00Z","v":1367342,"vw":192.868114},{"c":193.38,"h":193.75,"l":192.78,"n":3226,"o":193.64,"t":"2026-04-16T04:00:00Z","v":273095,"vw":193.266035},{"c":195.79,"h":196.48,"l":194.87,"n":4809,"o":195.25,"t":"2026-04-17T04:00:00Z","v":276925,"vw":195.767921},{"c":195.51,"h":195.61,"l":194.61,"n":11011,"o":195.21,"t":"2026-04-20T04:00:00Z","v":2060737,"vw":195.164284},{"c":193.28,"h":195.66,"l":192.93,"n":5148,"o":195.52,"t":"2026-04-21T04:00:00Z","v":2488082,"vw":193.949879},{"c":194.92,"h":195,"l":194.34,"n":6409,"o":194.67,"t":"2026-04-22T04:00:00Z","v":771572,"vw":194.766003},{"c":193.82,"h":195.17,"l":192.15,"n":7375,"o":194.5,"t":"2026-04-23T04:00:00Z","v":1536915,"vw":193.987638},{"c":195.27,"h":195.39,"l":193.95,"n":4304,"o":194.46,"t":"2026-04-24T04:00:00Z","v":477981,"vw":194.653607},{"c":195.45,"h":195.56,"l":194.7408,"n":9485,"o":195.14,"t":"2026-04-27T04:00:00Z","v":1863217,"vw":195.273562},{"c":194.43,"h":194.72,"l":193.69,"n":13962,"o":194.59,"t":"2026-04-28T04:00:00Z","v":6058645,"vw":194.28756},{"c":193.87,"h":194.06,"l":193.02,"n":3393,"o":193.93,"t":"2026-04-29T04:00:00Z","v":477012,"vw":193.75017},{"c":196.55,"h":196.77,"l":194.25,"n":4815,"o":195.18,"t":"2026-04-30T04:00:00Z","v":11521977,"vw":195.167267},{"c":196.76,"h":197.88,"l":196.68,"n":1758,"o":196.9,"t":"2026-05-01T04:00:00Z","v":535379,"vw":197.247381},{"c":195.56,"h":196.945,"l":194.92,"n":3328,"o":196.28,"t":"2026-05-04T04:00:00Z","v":687154,"vw":195.951168},{"c":197.03,"h":197.61,"l":196.62,"n":8974,"o":196.74,"t":"2026-05-05T04:00:00Z","v":2143019,"vw":197.172521},{"c":200.63,"h":200.78,"l":199.01,"n":8548,"o":199.28,"t":"2026-05-06T04:00:00Z","v":943429,"vw":199.851926},{"c":199.12,"h":200.97,"l":198.74,"n":5033,"o":200.97,"t":"2026-05-07T04:00:00Z","v":675070,"vw":199.595548},{"c":200.64,"h":200.75,"l":200.08,"n":4007,"o":200.1,"t":"2026-05-08T04:00:00Z","v":414016,"vw":200.48575},{"c":200.88,"h":201.29,"l":200.36,"n":4427,"o":200.36,"t":"2026-05-11T04:00:00Z","v":541941,"vw":200.995791},{"c":200.57,"h":200.69,"l":198.74,"n":4659,"o":200.1,"t":"2026-05-12T04:00:00Z","v":666329,"vw":199.75967},{"c":201.63,"h":201.88,"l":200,"n":2932,"o":200.47,"t":"2026-05-13T04:00:00Z","v":338392,"vw":201.232724},{"c":202.74,"h":203.17,"l":201.9,"n":6549,"o":201.9,"t":"2026-05-14T04:00:00Z","v":677910,"vw":202.720675},{"c":199.92,"h":200.88,"l":199.53,"n":4978,"o":200.6,"t":"2026-05-15T04:00:00Z","v":427581,"vw":200.254775},{"c":200.25,"h":200.86,"l":198.79,"n":6577,"o":200.61,"t":"2026-05-18T04:00:00Z","v":625924,"vw":199.881268},{"c":198.97,"h":200.15,"l":198.41,"n":3657,"o":199.26,"t":"2026-05-19T04:00:00Z","v":879861,"vw":199.155704},{"c":201.49,"h":201.655,"l":199.12,"n":2135,"o":199.43,"t":"2026-05-20T04:00:00Z","v":185839,"vw":200.762003},{"c":202.07,"h":202.52,"l":199.88,"n":4430,"o":199.88,"t":"2026-05-21T04:00:00Z","v":1585921,"vw":200.749998},{"c":202.54,"h":203.335,"l":202.245,"n":2551,"o":202.78,"t":"2026-05-22T04:00:00Z","v":1135916,"vw":202.768391},{"c":204,"h":204.3299,"l":203.425,"n":5441,"o":204.09,"t":"2026-05-26T04:00:00Z","v":447070,"vw":203.905557},{"c":203.91,"h":204.22,"l":203.22,"n":2913,"o":204.11,"t":"2026-05-27T04:00:00Z","v":363042,"vw":203.763971},{"c":204.8,"h":204.91,"l":203.29,"n":5479,"o":203.55,"t":"2026-05-28T04:00:00Z","v":1146941,"vw":204.496597},{"c":204.93,"h":205.645,"l":204.8,"n":7004,"o":205.05,"t":"2026-05-29T04:00:00Z","v":1855320,"vw":205.022637},{"c":205.36,"h":205.8,"l":204.2,"n":3070,"o":204.37,"t":"2026-06-01T04:00:00Z","v":545206,"vw":204.658969},{"c":206.18,"h":206.33,"l":205.16,"n":7172,"o":205.16,"t":"2026-06-02T04:00:00Z","v":963111,"vw":206.023282},{"c":204.65,"h":205.91,"l":204.52,"n":6039,"o":205.68,"t":"2026-06-03T04:00:00Z","v":1305661,"vw":205.014431},{"c":205.67,"h":206,"l":204.37,"n":2036,"o":204.37,"t":"2026-06-04T04:00:00Z","v":114401,"vw":205.230078},{"c":200.38,"h":204.36,"l":199.855,"n":4032,"o":204.26,"t":"2026-06-05T04:00:00Z","v":423562,"vw":201.874771},{"c":201.05,"h":202.575,"l":200.69,"n":4447,"o":201.9,"t":"2026-06-08T04:00:00Z","v":310870,"vw":201.401502},{"c":200.38,"h":203.085,"l":196.71,"n":7388,"o":202.26,"t":"2026-06-09T04:00:00Z","v":911028,"vw":199.842226},{"c":197.44,"h":200.6,"l":197.44,"n":3065,"o":199.42,"t":"2026-06-10T04:00:00Z","v":229262,"vw":198.978261},{"c":201.54,"h":202.04,"l":197.63,"n":6400,"o":198.63,"t":"2026-06-11T04:00:00Z","v":558341,"vw":199.309228},{"c":202.32,"h":212.08,"l":200.75,"n":3209,"o":201.95,"t":"2026-06-12T04:00:00Z","v":441252,"vw":203.443694},{"c":203.63,"h":204.45,"l":203.46,"n":6603,"o":203.62,"t":"2026-06-15T04:00:00Z","v":1172504,"vw":203.911475},{"c":203.1,"h":204.31,"l":202.96,"n":8519,"o":204.1,"t":"2026-06-16T04:00:00Z","v":2003541,"vw":203.676311},{"c":200.99,"h":203.94,"l":200.53,"n":5594,"o":203.55,"t":"2026-06-17T04:00:00Z","v":813322,"vw":202.673641},{"c":202.73,"h":203.26,"l":202.2,"n":12635,"o":203.17,"t":"2026-06-18T04:00:00Z","v":2013951,"vw":202.70576},{"c":202.37,"h":203.8752,"l":201.95,"n":5989,"o":202.93,"t":"2026-06-22T04:00:00Z","v":823684,"vw":202.525028},{"c":199.43,"h":200.615,"l":198.84,"n":4359,"o":199.12,"t":"2026-06-23T04:00:00Z","v":713222,"vw":199.723449},{"c":199,"h":200.57,"l":198.48,"n":11516,"o":199.44,"t":"2026-06-24T04:00:00Z","v":1744239,"vw":199.176911},{"c":199.29,"h":200.69,"l":198.6,"n":11415,"o":200.69,"t":"2026-06-25T04:00:00Z","v":1217913,"vw":199.759482},{"c":197.36,"h":200.075,"l":197.36,"n":8714,"o":198.2,"t":"2026-06-26T04:00:00Z","v":1262728,"vw":198.641251},{"c":201.24,"h":201.36,"l":198.93,"n":3186,"o":200.02,"t":"2026-06-29T04:00:00Z","v":502585,"vw":200.94073},{"c":202.64,"h":202.83,"l":201.1,"n":5007,"o":201.1,"t":"2026-06-30T04:00:00Z","v":738678,"vw":202.470126},{"c":202.08,"h":203.01,"l":201.3201,"n":5405,"o":201.85,"t":"2026-07-01T04:00:00Z","v":809300,"vw":202.198051},{"c":202.65,"h":204.3,"l":201.34,"n":3232,"o":203.14,"t":"2026-07-02T04:00:00Z","v":682442,"vw":202.650677},{"c":204.44,"h":204.72,"l":203.4,"n":5876,"o":203.55,"t":"2026-07-06T04:00:00Z","v":511638,"vw":204.230615},{"c":203.13,"h":204.295,"l":202.71,"n":2509,"o":204.08,"t":"2026-07-07T04:00:00Z","v":446349,"vw":203.261878},{"c":202.29,"h":202.44,"l":200.56,"n":5801,"o":201.39,"t":"2026-07-08T04:00:00Z","v":476658,"vw":201.828872},{"c":203.73,"h":203.945,"l":202.485,"n":2752,"o":202.69,"t":"2026-07-09T04:00:00Z","v":316608,"vw":203.289087},{"c":204.63,"h":204.76,"l":203.03,"n":2205,"o":204.04,"t":"2026-07-10T04:00:00Z","v":186092,"vw":204.194589},{"c":203.01,"h":204.15,"l":202.675,"n":5054,"o":203.94,"t":"2026-07-13T04:00:00Z","v":330452,"vw":203.563139},{"c":203.98,"h":204.64,"l":203.49,"n":6231,"o":203.89,"t":"2026-07-14T04:00:00Z","v":858582,"vw":204.008828},{"c":204.75,"h":205.04,"l":203.55,"n":3493,"o":204.61,"t":"2026-07-15T04:00:00Z","v":286412,"vw":204.593782},{"c":203.58,"h":204.55,"l":202.84,"n":4932,"o":203.98,"t":"2026-07-16T04:00:00Z","v":432436,"vw":203.842872},{"c":201.9,"h":202.61,"l":201.02,"n":4811,"o":201.27,"t":"2026-07-17T04:00:00Z","v":433836,"vw":202.022288},{"c":201.1,"h":202.83,"l":201.005,"n":3037,"o":202.61,"t":"2026-07-20T04:00:00Z","v":363772,"vw":202.042042},{"c":203.13,"h":203.38,"l":201.83,"n":4581,"o":202.48,"t":"2026-07-21T04:00:00Z","v":355264,"vw":203.018993},{"c":203.1,"h":203.645,"l":202.98,"n":1847,"o":203,"t":"2026-07-22T04:00:00Z","v":267361,"vw":203.24587},{"c":200.61,"h":201.62,"l":199.805,"n":3815,"o":200.74,"t":"2026-07-23T04:00:00Z","v":301036,"vw":200.533092},{"c":200.88,"h":202.16,"l":200.56,"n":5181,"o":200.93,"t":"2026-07-24T04:00:00Z","v":340361,"vw":201.153765},{"c":201.26,"h":202.79,"l":200.45,"n":2419,"o":202.58,"t":"2026-07-27T04:00:00Z","v":272244,"vw":201.263309},{"c":201.8,"h":202.3,"l":200.25,"n":3652,"o":200.98,"t":"2026-07-28T04:00:00Z","v":322389,"vw":201.536943},{"c":199.18,"h":202.48,"l":199.11,"n":3401,"o":201.49,"t":"2026-07-29T04:00:00Z","v":252752,"vw":200.47441},{"c":202.98,"h":203.08,"l":200.95,"n":6509,"o":201.16,"t":"2026-07-30T04:00:00Z","v":1065788,"vw":202.549615},{"c":203.37,"h":204.02,"l":201.34,"n":3411,"o":203.14,"t":"2026-07-31T04:00:00Z","v":407875,"vw":202.859542},{"c":205.85,"h":206.04,"l":204.07,"n":6021,"o":204.09,"t":"2026-08-03T04:00:00Z","v":784881,"vw":205.28966},{"c":209.24,"h":209.65,"l":206.73,"n":6023,"o":206.86,"t":"2026-08-04T04:00:00Z","v":462398,"vw":208.054681},{"c":209.15,"h":210.66,"l":208.83,"n":6078,"o":210.52,"t":"2026-08-05T04:00:00Z","v":466591,"vw":209.837354},{"c":208.63,"h":209.64,"l":208.44,"n":5442,"o":209.26,"t":"2026-08-06T04:00:00Z","v":1025895,"vw":208.76267},{"c":210.47,"h":210.57,"l":209.47,"n":3579,"o":209.91,"t":"2026-08-07T04:00:00Z","v":333868,"vw":210.009107},{"c":210.11,"h":210.75,"l":209.96,"n":7630,"o":210.09,"t":"2026-08-10T04:00:00Z","v":875567,"vw":210.353715},{"c":209.69,"h":210.77,"l":209.425,"n":3179,"o":210.77,"t":"2026-08-11T04:00:00Z","v":254439,"vw":210.137256},{"c":210.38,"h":210.96,"l":210.16,"n":2913,"o":210.96,"t":"2026-08-12T04:00:00Z","v":218630,"vw":210.431715},{"c":211.51,"h":211.94,"l":210.825,"n":3160,"o":211,"t":"2026-08-13T04:00:00Z","v":297905,"vw":211.411876},{"c":211.21,"h":211.84,"l":210.92,"n":4047,"o":211.73,"t":"2026-08-14T04:00:00Z","v":345040,"vw":211.25742},{"c":210.43,"h":211.39,"l":210.325,"n":3070,"o":211.24,"t":"2026-08-17T04:00:00Z","v":421377,"vw":210.768956},{"c":208.74,"h":209.495,"l":208.58,"n":4286,"o":209.39,"t":"2026-08-18T04:00:00Z","v":329081,"vw":208.983543},{"c":209.22,"h":209.975,"l":209.035,"n":3550,"o":209.89,"t":"2026-08-19T04:00:00Z","v":572321,"vw":209.466089},{"c":207.83,"h":209.14,"l":207.72,"n":6218,"o":208.63,"t":"2026-08-20T04:00:00Z","v":366550,"vw":208.211591},{"c":209.07,"h":209.4,"l":208.52,"n":9339,"o":208.89,"t":"2026-08-21T04:00:00Z","v":1202873,"vw":209.023581},{"c":208.48,"h":208.71,"l":208.04,"n":2085,"o":208.71,"t":"2026-08-24T04:00:00Z","v":201140,"vw":208.445808},{"c":209.33,"h":209.3956,"l":208.425,"n":3218,"o":209.18,"t":"2026-08-25T04:00:00Z","v":125626,"vw":209.083641},{"c":208.96,"h":209.465,"l":208.56,"n":3244,"o":208.92,"t":"2026-08-26T04:00:00Z","v":228923,"vw":209.013822},{"c":209.93,"h":210.195,"l":209.13,"n":3441,"o":209.37,"t":"2026-08-27T04:00:00Z","v":254134,"vw":209.720045},{"c":209.43,"h":210.87,"l":209.08,"n":4071,"o":210.5,"t":"2026-08-28T04:00:00Z","v":301109,"vw":209.701601},{"c":208.82,"h":209.355,"l":208.26,"n":4535,"o":209.15,"t":"2026-08-31T04:00:00Z","v":568909,"vw":208.68404},{"c":207.03,"h":207.95,"l":206.525,"n":3780,"o":207.46,"t":"2026-09-01T04:00:00Z","v":628735,"vw":207.35406},{"c":208,"h":208.2439,"l":207,"n":5392,"o":207.32,"t":"2026-09-02T04:00:00Z","v":359485,"vw":207.834982},{"c":210.34,"h":210.6844,"l":208.92,"n":2865,"o":208.96,"t":"2026-09-03T04:00:00Z","v":265388,"vw":209.827103},{"c":209.82,"h":210.4063,"l":209.52,"n":2072,"o":209.91,"t":"2026-09-04T04:00:00Z","v":177364,"vw":209.872826},{"c":208.63,"h":209.7269,"l":208.485,"n":4897,"o":209.45,"t":"2026-09-08T04:00:00Z","v":271666,"vw":209.029455},{"c":207.45,"h":208.25,"l":207.08,"n":2667,"o":208.15,"t":"2026-09-09T04:00:00Z","v":265948,"vw":207.605567},{"c":205.87,"h":206.71,"l":205.71,"n":3947,"o":206.23,"t":"2026-09-10T04:00:00Z","v":769764,"vw":206.029622},{"c":207.69,"h":208.29,"l":207.47,"n":3916,"o":208.12,"t":"2026-09-11T04:00:00Z","v":483372,"vw":207.879632},{"c":206.8,"h":207.4199,"l":205.9,"n":1968,"o":206.26,"t":"2026-09-14T04:00:00Z","v":253497,"vw":206.703692},{"c":205.63,"h":206.48,"l":205.35,"n":7093,"o":206.48,"t":"2026-09-15T04:00:00Z","v":1354256,"vw":205.615782},{"c":204.71,"h":206.89,"l":203.55,"n":4583,"o":206.41,"t":"2026-09-16T04:00:00Z","v":353530,"vw":205.894683},{"c":207.21,"h":207.35,"l":206.54,"n":6742,"o":207.25,"t":"2026-09-17T04:00:00Z","v":1081253,"vw":207.081555},{"c":206.77,"h":206.895,"l":205.87,"n":3633,"o":206.75,"t":"2026-09-18T04:00:00Z","v":272874,"vw":206.428575},{"c":209.7,"h":210.016,"l":208.04,"n":3100,"o":208.13,"t":"2026-09-21T04:00:00Z","v":236461,"vw":209.060099},{"c":210.02,"h":210.37,"l":209.43,"n":2758,"o":209.92,"t":"2026-09-22T04:00:00Z","v":150751,"vw":209.885326},{"c":207.84,"h":209.36,"l":207.42,"n":3445,"o":209.36,"t":"2026-09-23T04:00:00Z","v":275309,"vw":208.061445},{"c":207.65,"h":208.06,"l":206.46,"n":1721,"o":206.98,"t":"2026-09-24T04:00:00Z","v":204627,"vw":207.275761},{"c":208.73,"h":209,"l":207.56,"n":4450,"o":208.13,"t":"2026-09-25T04:00:00Z","v":725817,"vw":208.600742},{"c":207.18,"h":208.34,"l":206.7375,"n":5480,"o":207.84,"t":"2026-09-28T04:00:00Z","v":886396,"vw":207.33641},{"c":206.71,"h":207.49,"l":206.06,"n":5404,"o":207.36,"t":"2026-09-29T04:00:00Z","v":254036,"vw":206.596222},{"c":206.23,"h":207.855,"l":206.01,"n":4038,"o":207.26,"t":"2026-09-30T04:00:00Z","v":865323,"vw":206.901951},{"c":205.84,"h":206.48,"l":204.64,"n":4892,"o":206.12,"t":"2026-10-01T04:00:00Z","v":335555,"vw":205.622349},{"c":207.53,"h":208.205,"l":206.78,"n":3198,"o":207.85,"t":"2026-10-02T04:00:00Z","v":379877,"vw":207.492444},{"c":208.55,"h":209.07,"l":207.18,"n":2767,"o":207.57,"t":"2026-10-05T04:00:00Z","v":314829,"vw":208.30192},{"c":209.73,"h":210.34,"l":209.5,"n":6222,"o":209.67,"t":"2026-10-06T04:00:00Z","v":574960,"vw":209.86688},{"c":208.67,"h":208.82,"l":207.79,"n":3348,"o":208.46,"t":"2026-10-07T04:00:00Z","v":346131,"vw":208.440277},{"c":207.87,"h":208.39,"l":207.08,"n":2373,"o":207.92,"t":"2026-10-08T04:00:00Z","v":237417,"vw":207.890802},{"c":209.14,"h":209.27,"l":208.27,"n":1500,"o":208.38,"t":"2026-10-09T04:00:00Z","v":154991,"vw":208.651437},{"c":208.93,"h":209.4,"l":208.75,"n":3676,"o":209.39,"t":"2026-10-12T04:00:00Z","v":2680146,"vw":209.105086},{"c":209.16,"h":209.46,"l":208.61,"n":5289,"o":209.17,"t":"2026-10-13T04:00:00Z","v":1069062,"vw":209.197892},{"c":207.26,"h":208.58,"l":206.3975,"n":5698,"o":208.27,"t":"2026-10-14T04:00:00Z","v":1048165,"vw":207.138304},{"c":208.11,"h":208.175,"l":205.96,"n":5045,"o":206.71,"t":"2026-10-15T04:00:00Z","v":363306,"vw":207.05163},{"c":206.34,"h":208.939,"l":205.575,"n":2815,"o":208.63,"t":"2026-10-16T04:00:00Z","v":302138,"vw":207.389741},{"c":206.65,"h":207.67,"l":206.55,"n":6053,"o":207.07,"t":"2026-10-19T04:00:00Z","v":934275,"vw":206.914787},{"c":207.4,"h":208.25,"l":206.295,"n":3200,"o":206.57,"t":"2026-10-20T04:00:00Z","v":605577,"vw":207.507038},{"c":208.49,"h":209.01,"l":207.7,"n":6109,"o":208.48,"t":"2026-10-21T04:00:00Z","v":1155798,"vw":208.425382},{"c":206.17,"h":207.16,"l":205.5775,"n":3476,"o":207,"t":"2026-10-22T04:00:00Z","v":638524,"vw":206.140327}],"volatilityBars":[{"c":210,"h":210.1922,"l":209.79,"n":85,"o":209.92,"t":"2026-09-22T13:30:00Z","v":6972,"vw":209.95757},{"c":209.97,"h":210.09,"l":209.92,"n":55,"o":210.08,"t":"2026-09-22T13:45:00Z","v":4472,"vw":210.04995},{"c":210.135,"h":210.135,"l":209.925,"n":41,"o":209.925,"t":"2026-09-22T14:00:00Z","v":1068,"vw":210.040952},{"c":209.855,"h":210,"l":209.855,"n":58,"o":209.9575,"t":"2026-09-22T14:15:00Z","v":2083,"vw":209.936401},{"c":209.63,"h":209.97,"l":209.535,"n":188,"o":209.85,"t":"2026-09-22T14:30:00Z","v":15003,"vw":209.742537},{"c":209.63,"h":209.76,"l":209.63,"n":114,"o":209.675,"t":"2026-09-22T14:45:00Z","v":5983,"vw":209.687387},{"c":209.71,"h":209.77,"l":209.64,"n":102,"o":209.74,"t":"2026-09-22T15:00:00Z","v":4198,"vw":209.697746},{"c":209.74,"h":209.75,"l":209.695,"n":21,"o":209.72,"t":"2026-09-22T15:15:00Z","v":894,"vw":209.728649},{"c":209.485,"h":209.6799,"l":209.46,"n":43,"o":209.625,"t":"2026-09-22T15:30:00Z","v":11186,"vw":209.502491},{"c":209.49,"h":209.54,"l":209.43,"n":47,"o":209.54,"t":"2026-09-22T15:45:00Z","v":1375,"vw":209.473814},{"c":209.64,"h":209.64,"l":209.46,"n":78,"o":209.51,"t":"2026-09-22T16:00:00Z","v":3482,"vw":209.52884},{"c":209.5,"h":209.61,"l":209.5,"n":46,"o":209.54,"t":"2026-09-22T16:15:00Z","v":1737,"vw":209.566243},{"c":209.55,"h":209.58,"l":209.52,"n":38,"o":209.56,"t":"2026-09-22T16:30:00Z","v":1660,"vw":209.542636},{"c":209.75,"h":209.84,"l":209.7,"n":58,"o":209.7,"t":"2026-09-22T16:45:00Z","v":2933,"vw":209.763537},{"c":209.725,"h":209.725,"l":209.66,"n":28,"o":209.715,"t":"2026-09-22T17:00:00Z","v":2164,"vw":209.712363},{"c":209.68,"h":209.68,"l":209.59,"n":17,"o":209.59,"t":"2026-09-22T17:15:00Z","v":424,"vw":209.635313},{"c":209.72,"h":209.725,"l":209.68,"n":41,"o":209.69,"t":"2026-09-22T17:30:00Z","v":1116,"vw":209.700833},{"c":210,"h":210.03,"l":209.705,"n":169,"o":209.71,"t":"2026-09-22T17:45:00Z","v":10165,"vw":209.923907},{"c":210.01,"h":210.03,"l":209.925,"n":51,"o":209.965,"t":"2026-09-22T18:00:00Z","v":1937,"vw":209.982496},{"c":210.08,"h":210.1089,"l":210.04,"n":57,"o":210.1089,"t":"2026-09-22T18:15:00Z","v":5087,"vw":210.059451},{"c":209.97,"h":210.06,"l":209.925,"n":66,"o":210.06,"t":"2026-09-22T18:30:00Z","v":2345,"vw":210.010179},{"c":210.02,"h":210.03,"l":209.96,"n":42,"o":210.03,"t":"2026-09-22T18:45:00Z","v":4191,"vw":209.967451},{"c":210,"h":210,"l":209.94,"n":29,"o":209.95,"t":"2026-09-22T19:00:00Z","v":1049,"vw":209.96},{"c":210.18,"h":210.18,"l":210.04,"n":68,"o":210.045,"t":"2026-09-22T19:15:00Z","v":2144,"vw":210.075281},{"c":210.3,"h":210.36,"l":210.15,"n":100,"o":210.18,"t":"2026-09-22T19:30:00Z","v":3759,"vw":210.265939},{"c":209.97,"h":210.37,"l":209.94,"n":330,"o":210.31,"t":"2026-09-22T19:45:00Z","v":20593,"vw":210.095026},{"c":210.02,"h":210.02,"l":210.02,"n":6,"o":210.02,"t":"2026-09-22T20:00:00Z","v":21902,"vw":210.02},{"c":209.01,"h":209.36,"l":209,"n":96,"o":209.36,"t":"2026-09-23T13:30:00Z","v":7824,"vw":209.187488},{"c":208.625,"h":208.965,"l":208.55,"n":161,"o":208.965,"t":"2026-09-23T13:45:00Z","v":27009,"vw":208.712032},{"c":208.515,"h":208.7531,"l":208.45,"n":116,"o":208.66,"t":"2026-09-23T14:00:00Z","v":7106,"vw":208.634347},{"c":208.24,"h":208.55,"l":208.09,"n":113,"o":208.4635,"t":"2026-09-23T14:15:00Z","v":6885,"vw":208.29303},{"c":208.305,"h":208.51,"l":208.25,"n":85,"o":208.25,"t":"2026-09-23T14:30:00Z","v":6225,"vw":208.33771},{"c":208.565,"h":208.61,"l":208.215,"n":120,"o":208.27,"t":"2026-09-23T14:45:00Z","v":8297,"vw":208.374575},{"c":208.45,"h":208.57,"l":208.425,"n":76,"o":208.57,"t":"2026-09-23T15:00:00Z","v":7550,"vw":208.496823},{"c":208.35,"h":208.54,"l":208.35,"n":124,"o":208.46,"t":"2026-09-23T15:15:00Z","v":7224,"vw":208.493904},{"c":208.28,"h":208.28,"l":208.18,"n":76,"o":208.245,"t":"2026-09-23T15:30:00Z","v":2689,"vw":208.226184},{"c":208.15,"h":208.29,"l":208.06,"n":40,"o":208.29,"t":"2026-09-23T15:45:00Z","v":3614,"vw":208.177221},{"c":208.13,"h":208.135,"l":208.06,"n":45,"o":208.12,"t":"2026-09-23T16:00:00Z","v":2472,"vw":208.117291},{"c":208.11,"h":208.13,"l":207.995,"n":100,"o":208.13,"t":"2026-09-23T16:15:00Z","v":5094,"vw":208.043094},{"c":207.965,"h":208.12,"l":207.93,"n":66,"o":208.08,"t":"2026-09-23T16:30:00Z","v":4809,"vw":207.955638},{"c":207.725,"h":207.92,"l":207.515,"n":183,"o":207.92,"t":"2026-09-23T16:45:00Z","v":13681,"vw":207.688163},{"c":207.57,"h":207.7,"l":207.42,"n":239,"o":207.69,"t":"2026-09-23T17:00:00Z","v":29410,"vw":207.571488},{"c":207.6275,"h":207.765,"l":207.62,"n":79,"o":207.62,"t":"2026-09-23T17:15:00Z","v":3521,"vw":207.691933},{"c":208.02,"h":208.02,"l":207.61,"n":96,"o":207.61,"t":"2026-09-23T17:30:00Z","v":9600,"vw":207.805893},{"c":208.1,"h":208.1,"l":207.91,"n":65,"o":208.02,"t":"2026-09-23T17:45:00Z","v":4841,"vw":208.033935},{"c":208.0075,"h":208.11,"l":207.905,"n":112,"o":208.11,"t":"2026-09-23T18:00:00Z","v":6358,"vw":208.017987},{"c":207.93,"h":208.12,"l":207.915,"n":151,"o":208.04,"t":"2026-09-23T18:15:00Z","v":12047,"vw":208.017186},{"c":207.82,"h":207.98,"l":207.8,"n":102,"o":207.87,"t":"2026-09-23T18:30:00Z","v":20302,"vw":207.953986},{"c":207.96,"h":207.97,"l":207.83,"n":68,"o":207.85,"t":"2026-09-23T18:45:00Z","v":4925,"vw":207.887609},{"c":207.9,"h":208.025,"l":207.83,"n":83,"o":207.97,"t":"2026-09-23T19:00:00Z","v":5024,"vw":207.931163},{"c":207.7875,"h":207.915,"l":207.77,"n":93,"o":207.89,"t":"2026-09-23T19:15:00Z","v":3790,"vw":207.836324},{"c":207.82,"h":207.95,"l":207.75,"n":139,"o":207.82,"t":"2026-09-23T19:30:00Z","v":9396,"vw":207.839567},{"c":207.83,"h":208.02,"l":207.62,"n":384,"o":207.79,"t":"2026-09-23T19:45:00Z","v":35041,"vw":207.789061},{"c":207.84,"h":207.84,"l":207.84,"n":5,"o":207.84,"t":"2026-09-23T20:00:00Z","v":16292,"vw":207.84},{"c":204.93,"h":206.27,"l":204.93,"n":5,"o":206.27,"t":"2026-09-24T10:15:00Z","v":532,"vw":205.853025},{"c":207.15,"h":207.17,"l":207.15,"n":16,"o":207.17,"t":"2026-09-24T13:00:00Z","v":444,"vw":207.161417},{"c":207.055,"h":207.13,"l":206.82,"n":92,"o":206.98,"t":"2026-09-24T13:30:00Z","v":14180,"vw":207.013376},{"c":207.145,"h":207.185,"l":207.025,"n":32,"o":207.135,"t":"2026-09-24T13:45:00Z","v":6101,"vw":207.128711},{"c":207.3,"h":207.52,"l":207.27,"n":38,"o":207.27,"t":"2026-09-24T14:00:00Z","v":6253,"vw":207.382559},{"c":207.2375,"h":207.4,"l":207.2,"n":95,"o":207.29,"t":"2026-09-24T14:15:00Z","v":22552,"vw":207.317097},{"c":207.15,"h":207.36,"l":207.14,"n":46,"o":207.26,"t":"2026-09-24T14:30:00Z","v":4600,"vw":207.221951},{"c":206.8,"h":207.2,"l":206.8,"n":23,"o":207.096,"t":"2026-09-24T14:45:00Z","v":1350,"vw":207.058741},{"c":206.67,"h":206.87,"l":206.67,"n":80,"o":206.85,"t":"2026-09-24T15:00:00Z","v":4742,"vw":206.75644},{"c":206.72,"h":206.795,"l":206.52,"n":228,"o":206.555,"t":"2026-09-24T15:15:00Z","v":24987,"vw":206.62913},{"c":206.46,"h":206.605,"l":206.46,"n":43,"o":206.55,"t":"2026-09-24T15:30:00Z","v":3940,"vw":206.550498},{"c":206.8479,"h":206.8479,"l":206.59,"n":34,"o":206.73,"t":"2026-09-24T15:45:00Z","v":2504,"vw":206.758116},{"c":206.81,"h":206.84,"l":206.69,"n":33,"o":206.71,"t":"2026-09-24T16:00:00Z","v":1792,"vw":206.736978},{"c":207.7,"h":207.95,"l":206.9,"n":69,"o":206.9,"t":"2026-09-24T16:15:00Z","v":6800,"vw":207.377126},{"c":207.94,"h":207.94,"l":207.55,"n":23,"o":207.62,"t":"2026-09-24T16:30:00Z","v":1548,"vw":207.721023},{"c":207.86,"h":208.06,"l":207.72,"n":17,"o":207.76,"t":"2026-09-24T16:45:00Z","v":912,"vw":207.890645},{"c":207.805,"h":207.945,"l":207.72,"n":23,"o":207.77,"t":"2026-09-24T17:00:00Z","v":3273,"vw":207.86245},{"c":207.61,"h":207.79,"l":207.45,"n":25,"o":207.79,"t":"2026-09-24T17:15:00Z","v":1226,"vw":207.613213},{"c":207.45,"h":207.66,"l":207.44,"n":26,"o":207.65,"t":"2026-09-24T17:30:00Z","v":2143,"vw":207.549426},{"c":207.49,"h":207.49,"l":207.28,"n":52,"o":207.42,"t":"2026-09-24T17:45:00Z","v":4260,"vw":207.396006},{"c":207.42,"h":207.49,"l":207.14,"n":18,"o":207.29,"t":"2026-09-24T18:00:00Z","v":1805,"vw":207.30907},{"c":207.69,"h":207.755,"l":207.38,"n":41,"o":207.54,"t":"2026-09-24T18:15:00Z","v":9417,"vw":207.598442},{"c":207.675,"h":207.74,"l":207.53,"n":24,"o":207.57,"t":"2026-09-24T18:30:00Z","v":1348,"vw":207.62759},{"c":207.8325,"h":207.84,"l":207.625,"n":25,"o":207.625,"t":"2026-09-24T18:45:00Z","v":2484,"vw":207.712426},{"c":207.595,"h":207.75,"l":207.55,"n":37,"o":207.75,"t":"2026-09-24T19:00:00Z","v":4747,"vw":207.622953},{"c":207.6925,"h":207.75,"l":207.55,"n":46,"o":207.56,"t":"2026-09-24T19:15:00Z","v":3060,"vw":207.622538},{"c":207.64,"h":207.735,"l":207.62,"n":48,"o":207.69,"t":"2026-09-24T19:30:00Z","v":5527,"vw":207.654323},{"c":207.68,"h":207.92,"l":207.55,"n":190,"o":207.72,"t":"2026-09-24T19:45:00Z","v":18726,"vw":207.664304},{"c":207.65,"h":207.65,"l":207.65,"n":7,"o":207.65,"t":"2026-09-24T20:00:00Z","v":38103,"vw":207.65},{"c":202.0844,"h":202.0844,"l":202.0844,"n":1,"o":202.0844,"t":"2026-09-24T20:15:00Z","v":128,"vw":202.0844},{"c":214.5347,"h":214.5347,"l":214.5347,"n":1,"o":214.5347,"t":"2026-09-25T12:30:00Z","v":100,"vw":214.5347},{"c":208.32,"h":208.42,"l":207.88,"n":90,"o":208.13,"t":"2026-09-25T13:30:00Z","v":9624,"vw":208.111316},{"c":208.46,"h":208.46,"l":208.13,"n":222,"o":208.28,"t":"2026-09-25T13:45:00Z","v":32948,"vw":208.330606},{"c":207.715,"h":208.36,"l":207.7,"n":50,"o":208.36,"t":"2026-09-25T14:00:00Z","v":4833,"vw":208.131315},{"c":207.79,"h":207.84,"l":207.56,"n":57,"o":207.57,"t":"2026-09-25T14:15:00Z","v":6215,"vw":207.741565},{"c":207.865,"h":207.95,"l":207.59,"n":121,"o":207.75,"t":"2026-09-25T14:30:00Z","v":26612,"vw":207.792835},{"c":207.99,"h":208.03,"l":207.7103,"n":31,"o":207.855,"t":"2026-09-25T14:45:00Z","v":4780,"vw":207.834521},{"c":207.98,"h":208.21,"l":207.98,"n":41,"o":208.09,"t":"2026-09-25T15:00:00Z","v":5542,"vw":208.098617},{"c":208.02,"h":208.185,"l":208,"n":54,"o":208.115,"t":"2026-09-25T15:15:00Z","v":5151,"vw":208.038867},{"c":207.8,"h":208.23,"l":207.8,"n":31,"o":208.21,"t":"2026-09-25T15:30:00Z","v":1781,"vw":208.039074},{"c":208.33,"h":208.33,"l":207.775,"n":37,"o":207.775,"t":"2026-09-25T15:45:00Z","v":2824,"vw":207.956071},{"c":208.96,"h":208.99,"l":208.65,"n":43,"o":208.65,"t":"2026-09-25T16:00:00Z","v":4458,"vw":208.888548},{"c":208.75,"h":208.83,"l":208.53,"n":28,"o":208.83,"t":"2026-09-25T16:15:00Z","v":2249,"vw":208.637741},{"c":208.8096,"h":208.8096,"l":208.53,"n":52,"o":208.77,"t":"2026-09-25T16:30:00Z","v":5228,"vw":208.737694},{"c":208.54,"h":208.7675,"l":208.5,"n":52,"o":208.74,"t":"2026-09-25T16:45:00Z","v":3373,"vw":208.6868},{"c":208.75,"h":208.76,"l":208.6,"n":34,"o":208.69,"t":"2026-09-25T17:00:00Z","v":2719,"vw":208.706642},{"c":208.74,"h":208.74,"l":208.65,"n":23,"o":208.73,"t":"2026-09-25T17:15:00Z","v":2144,"vw":208.696973},{"c":208.59,"h":208.72,"l":208.59,"n":37,"o":208.59,"t":"2026-09-25T17:30:00Z","v":2855,"vw":208.631444},{"c":208.66,"h":208.685,"l":208.58,"n":226,"o":208.59,"t":"2026-09-25T17:45:00Z","v":19029,"vw":208.62823},{"c":208.725,"h":208.75,"l":208.57,"n":540,"o":208.665,"t":"2026-09-25T18:00:00Z","v":58601,"vw":208.654386},{"c":208.63,"h":208.785,"l":208.54,"n":462,"o":208.725,"t":"2026-09-25T18:15:00Z","v":70427,"vw":208.701198},{"c":208.65,"h":208.75,"l":208.65,"n":16,"o":208.65,"t":"2026-09-25T18:30:00Z","v":2226,"vw":208.706188},{"c":208.7,"h":208.7,"l":208.7,"n":1,"o":208.7,"t":"2026-09-25T18:45:00Z","v":155,"vw":208.7},{"c":208.715,"h":208.755,"l":208.56,"n":62,"o":208.75,"t":"2026-09-25T19:00:00Z","v":6238,"vw":208.726456},{"c":208.58,"h":208.78,"l":208.51,"n":63,"o":208.78,"t":"2026-09-25T19:15:00Z","v":4406,"vw":208.638165},{"c":208.76,"h":208.8,"l":208.54,"n":82,"o":208.54,"t":"2026-09-25T19:30:00Z","v":8915,"vw":208.649347},{"c":208.67,"h":209,"l":208.61,"n":1567,"o":208.915,"t":"2026-09-25T19:45:00Z","v":172352,"vw":208.765464},{"c":208.73,"h":208.73,"l":208.73,"n":6,"o":208.73,"t":"2026-09-25T20:00:00Z","v":81260,"vw":208.73},{"c":208.7,"h":209.4,"l":208.7,"n":37,"o":208.8,"t":"2026-09-25T21:15:00Z","v":3250,"vw":208.892929},{"c":208.7,"h":208.7,"l":208.7,"n":4,"o":208.7,"t":"2026-09-25T22:15:00Z","v":678,"vw":208.7},{"c":207.7,"h":207.84,"l":207.565,"n":194,"o":207.84,"t":"2026-09-28T13:30:00Z","v":46992,"vw":207.675837},{"c":207.85,"h":208.0199,"l":207.59,"n":177,"o":207.73,"t":"2026-09-28T13:45:00Z","v":17519,"vw":207.921827},{"c":207.75,"h":207.94,"l":207.64,"n":110,"o":207.94,"t":"2026-09-28T14:00:00Z","v":10008,"vw":207.744181},{"c":207.79,"h":207.935,"l":207.66,"n":55,"o":207.66,"t":"2026-09-28T14:15:00Z","v":14363,"vw":207.789699},{"c":207.16,"h":207.71,"l":207.16,"n":101,"o":207.67,"t":"2026-09-28T14:30:00Z","v":2328,"vw":207.468272},{"c":206.79,"h":207.11,"l":206.7375,"n":105,"o":207.1,"t":"2026-09-28T14:45:00Z","v":11018,"vw":206.838128},{"c":207.1525,"h":207.1775,"l":206.9025,"n":35,"o":206.9025,"t":"2026-09-28T15:00:00Z","v":1620,"vw":207.064621},{"c":207.05,"h":207.13,"l":206.98,"n":110,"o":207.01,"t":"2026-09-28T15:15:00Z","v":3949,"vw":207.057633},{"c":206.91,"h":207.155,"l":206.91,"n":115,"o":207.08,"t":"2026-09-28T15:30:00Z","v":5434,"vw":207.026972},{"c":207.2075,"h":207.2075,"l":206.8834,"n":140,"o":206.92,"t":"2026-09-28T15:45:00Z","v":10748,"vw":207.029437},{"c":207.16,"h":207.27,"l":207.1,"n":113,"o":207.17,"t":"2026-09-28T16:00:00Z","v":5441,"vw":207.187957},{"c":208.18,"h":208.325,"l":207.16,"n":90,"o":207.16,"t":"2026-09-28T16:15:00Z","v":7815,"vw":208.163497},{"c":207.63,"h":208.08,"l":207.57,"n":193,"o":208.05,"t":"2026-09-28T16:30:00Z","v":16478,"vw":207.815721},{"c":207.72,"h":207.78,"l":207.58,"n":36,"o":207.78,"t":"2026-09-28T16:45:00Z","v":1634,"vw":207.665625},{"c":208.17,"h":208.34,"l":207.53,"n":128,"o":207.61,"t":"2026-09-28T17:00:00Z","v":8556,"vw":207.896303},{"c":207.75,"h":208.155,"l":207.725,"n":108,"o":208.15,"t":"2026-09-28T17:15:00Z","v":8837,"vw":207.805637},{"c":207.79,"h":207.89,"l":207.69,"n":115,"o":207.84,"t":"2026-09-28T17:30:00Z","v":8062,"vw":207.78961},{"c":207.785,"h":207.86,"l":207.7,"n":122,"o":207.84,"t":"2026-09-28T17:45:00Z","v":4210,"vw":207.76694},{"c":207.81,"h":207.86,"l":207.7225,"n":40,"o":207.74,"t":"2026-09-28T18:00:00Z","v":2110,"vw":207.794912},{"c":207.62,"h":207.845,"l":207.6,"n":78,"o":207.84,"t":"2026-09-28T18:15:00Z","v":5307,"vw":207.697983},{"c":207.64,"h":207.65,"l":207.54,"n":56,"o":207.61,"t":"2026-09-28T18:30:00Z","v":2262,"vw":207.602807},{"c":207.74,"h":207.7725,"l":207.62,"n":61,"o":207.735,"t":"2026-09-28T18:45:00Z","v":2790,"vw":207.721624},{"c":207.47,"h":207.68,"l":207.4,"n":122,"o":207.68,"t":"2026-09-28T19:00:00Z","v":7834,"vw":207.519334},{"c":207.45,"h":207.52,"l":207.39,"n":69,"o":207.495,"t":"2026-09-28T19:15:00Z","v":4030,"vw":207.486896},{"c":207.28,"h":207.47,"l":207.23,"n":90,"o":207.45,"t":"2026-09-28T19:30:00Z","v":4543,"vw":207.354118},{"c":207.16,"h":207.385,"l":207.03,"n":2211,"o":207.385,"t":"2026-09-28T19:45:00Z","v":257550,"vw":207.195388},{"c":207.18,"h":207.18,"l":207.18,"n":6,"o":207.18,"t":"2026-09-28T20:00:00Z","v":136299,"vw":207.18},{"c":207.7,"h":208,"l":207.2,"n":15,"o":207.2,"t":"2026-09-28T23:00:00Z","v":8317,"vw":207.476901},{"c":207.12,"h":207.12,"l":207.12,"n":2,"o":207.12,"t":"2026-09-28T23:30:00Z","v":2295,"vw":207.12},{"c":207.31,"h":207.49,"l":207.21,"n":22,"o":207.49,"t":"2026-09-28T23:45:00Z","v":4659,"vw":207.294721},{"c":206.91,"h":207.49,"l":206.83,"n":85,"o":207.36,"t":"2026-09-29T13:30:00Z","v":4400,"vw":207.244893},{"c":206.67,"h":207.05,"l":206.67,"n":114,"o":206.86,"t":"2026-09-29T13:45:00Z","v":4642,"vw":206.878275},{"c":206.9,"h":206.98,"l":206.805,"n":206,"o":206.92,"t":"2026-09-29T14:00:00Z","v":7774,"vw":206.883781},{"c":206.94,"h":207.1,"l":206.84,"n":265,"o":206.93,"t":"2026-09-29T14:15:00Z","v":11846,"vw":206.956272},{"c":206.88,"h":207.01,"l":206.82,"n":180,"o":207,"t":"2026-09-29T14:30:00Z","v":9833,"vw":206.91207},{"c":206.7625,"h":206.985,"l":206.7375,"n":180,"o":206.8875,"t":"2026-09-29T14:45:00Z","v":10075,"vw":206.842411},{"c":206.52,"h":206.785,"l":206.425,"n":180,"o":206.785,"t":"2026-09-29T15:00:00Z","v":9922,"vw":206.591967},{"c":206.1325,"h":206.615,"l":206.125,"n":232,"o":206.575,"t":"2026-09-29T15:15:00Z","v":14206,"vw":206.330866},{"c":206.445,"h":206.5299,"l":206.215,"n":261,"o":206.29,"t":"2026-09-29T15:30:00Z","v":8644,"vw":206.420866},{"c":206.33,"h":206.595,"l":206.2025,"n":206,"o":206.535,"t":"2026-09-29T15:45:00Z","v":11770,"vw":206.421617},{"c":206.21,"h":206.345,"l":206.16,"n":150,"o":206.29,"t":"2026-09-29T16:00:00Z","v":5859,"vw":206.231011},{"c":206.325,"h":206.35,"l":206.1725,"n":189,"o":206.21,"t":"2026-09-29T16:15:00Z","v":6924,"vw":206.26637},{"c":206.175,"h":206.35,"l":206.175,"n":146,"o":206.335,"t":"2026-09-29T16:30:00Z","v":4620,"vw":206.273454},{"c":206.175,"h":206.285,"l":206.06,"n":111,"o":206.1,"t":"2026-09-29T16:45:00Z","v":4693,"vw":206.169688},{"c":206.15,"h":206.16,"l":206.06,"n":118,"o":206.13,"t":"2026-09-29T17:00:00Z","v":4776,"vw":206.105206},{"c":206.215,"h":206.255,"l":206.09,"n":147,"o":206.16,"t":"2026-09-29T17:15:00Z","v":5009,"vw":206.134338},{"c":206.29,"h":206.29,"l":206.135,"n":77,"o":206.245,"t":"2026-09-29T17:30:00Z","v":4137,"vw":206.215337},{"c":206.095,"h":206.37,"l":206.0775,"n":258,"o":206.32,"t":"2026-09-29T17:45:00Z","v":7823,"vw":206.198049},{"c":206.5,"h":206.54,"l":206.19,"n":245,"o":206.19,"t":"2026-09-29T18:00:00Z","v":11986,"vw":206.38149},{"c":206.535,"h":206.63,"l":206.45,"n":258,"o":206.48,"t":"2026-09-29T18:15:00Z","v":14113,"vw":206.525636},{"c":206.74,"h":206.87,"l":206.45,"n":223,"o":206.53,"t":"2026-09-29T18:30:00Z","v":8480,"vw":206.598114},{"c":206.82,"h":206.835,"l":206.66,"n":225,"o":206.835,"t":"2026-09-29T18:45:00Z","v":9872,"vw":206.727731},{"c":206.805,"h":206.89,"l":206.77,"n":172,"o":206.77,"t":"2026-09-29T19:00:00Z","v":9919,"vw":206.824802},{"c":206.76,"h":206.8483,"l":206.6925,"n":211,"o":206.73,"t":"2026-09-29T19:15:00Z","v":12639,"vw":206.773296},{"c":206.665,"h":206.82,"l":206.665,"n":159,"o":206.76,"t":"2026-09-29T19:30:00Z","v":8403,"vw":206.768411},{"c":206.74,"h":206.89,"l":206.64,"n":230,"o":206.665,"t":"2026-09-29T19:45:00Z","v":9065,"vw":206.735117},{"c":207.6,"h":207.73,"l":206.71,"n":55,"o":206.71,"t":"2026-09-29T20:00:00Z","v":10264,"vw":206.908659},{"c":206.85,"h":206.85,"l":206.85,"n":11,"o":206.85,"t":"2026-09-29T20:30:00Z","v":5210,"vw":206.85},{"c":207.1,"h":207.3,"l":207.1,"n":62,"o":207.2,"t":"2026-09-29T22:45:00Z","v":13219,"vw":207.199121},{"c":208.05,"h":208.05,"l":208.05,"n":1,"o":208.05,"t":"2026-09-30T13:00:00Z","v":36640,"vw":208.05},{"c":207.25,"h":207.575,"l":207.21,"n":217,"o":207.26,"t":"2026-09-30T13:30:00Z","v":28518,"vw":207.35102},{"c":207.56,"h":207.56,"l":207.0975,"n":186,"o":207.25,"t":"2026-09-30T13:45:00Z","v":8524,"vw":207.291877},{"c":207.745,"h":207.855,"l":207.545,"n":178,"o":207.555,"t":"2026-09-30T14:00:00Z","v":15832,"vw":207.749035},{"c":207.4,"h":207.85,"l":207.4,"n":144,"o":207.74,"t":"2026-09-30T14:15:00Z","v":12955,"vw":207.66},{"c":207.48,"h":207.6,"l":207.37,"n":105,"o":207.475,"t":"2026-09-30T14:30:00Z","v":6831,"vw":207.459311},{"c":207.62,"h":207.82,"l":207.48,"n":73,"o":207.48,"t":"2026-09-30T14:45:00Z","v":3277,"vw":207.701359},{"c":207.495,"h":207.65,"l":207.465,"n":112,"o":207.6,"t":"2026-09-30T15:00:00Z","v":3506,"vw":207.543634},{"c":207.52,"h":207.68,"l":207.38,"n":104,"o":207.6,"t":"2026-09-30T15:15:00Z","v":3080,"vw":207.527},{"c":207.37,"h":207.67,"l":207.34,"n":78,"o":207.59,"t":"2026-09-30T15:30:00Z","v":2781,"vw":207.525174},{"c":207.435,"h":207.67,"l":207.35,"n":104,"o":207.37,"t":"2026-09-30T15:45:00Z","v":3305,"vw":207.461276},{"c":207.54,"h":207.61,"l":207.46,"n":145,"o":207.47,"t":"2026-09-30T16:00:00Z","v":11910,"vw":207.590804},{"c":207.415,"h":207.585,"l":207.415,"n":52,"o":207.585,"t":"2026-09-30T16:15:00Z","v":1198,"vw":207.462857},{"c":207.385,"h":207.385,"l":207.27,"n":51,"o":207.355,"t":"2026-09-30T16:30:00Z","v":2308,"vw":207.335},{"c":207.31,"h":207.495,"l":207.285,"n":78,"o":207.365,"t":"2026-09-30T16:45:00Z","v":2456,"vw":207.361719},{"c":207.27,"h":207.47,"l":207.27,"n":43,"o":207.45,"t":"2026-09-30T17:00:00Z","v":3945,"vw":207.337087},{"c":206.965,"h":207.19,"l":206.92,"n":90,"o":207.17,"t":"2026-09-30T17:15:00Z","v":3772,"vw":207.071994},{"c":207.2,"h":207.21,"l":207.0675,"n":70,"o":207.145,"t":"2026-09-30T17:30:00Z","v":2142,"vw":207.140469},{"c":207.195,"h":207.3075,"l":207.095,"n":169,"o":207.16,"t":"2026-09-30T17:45:00Z","v":7781,"vw":207.196806},{"c":207.15,"h":207.205,"l":207.015,"n":118,"o":207.12,"t":"2026-09-30T18:00:00Z","v":6081,"vw":207.125558},{"c":206.875,"h":207.175,"l":206.875,"n":83,"o":207.17,"t":"2026-09-30T18:15:00Z","v":8351,"vw":207.006219},{"c":206.925,"h":206.98,"l":206.81,"n":66,"o":206.915,"t":"2026-09-30T18:30:00Z","v":2343,"vw":206.890261},{"c":206.935,"h":206.935,"l":206.7525,"n":142,"o":206.89,"t":"2026-09-30T18:45:00Z","v":11080,"vw":206.862892},{"c":206.95,"h":206.995,"l":206.83,"n":142,"o":206.92,"t":"2026-09-30T19:00:00Z","v":418226,"vw":206.857861},{"c":206.84,"h":206.945,"l":206.77,"n":170,"o":206.93,"t":"2026-09-30T19:15:00Z","v":185015,"vw":206.805637},{"c":206.65,"h":206.88,"l":206.635,"n":204,"o":206.84,"t":"2026-09-30T19:30:00Z","v":6769,"vw":206.749375},{"c":206.02,"h":206.7125,"l":206.01,"n":468,"o":206.7125,"t":"2026-09-30T19:45:00Z","v":35280,"vw":206.409684},{"c":206.23,"h":206.23,"l":206.23,"n":3,"o":206.23,"t":"2026-09-30T20:00:00Z","v":12899,"vw":206.23},{"c":205.78,"h":206.48,"l":205.78,"n":223,"o":206.12,"t":"2026-10-01T13:30:00Z","v":17076,"vw":206.117758},{"c":205.775,"h":205.98,"l":205.61,"n":152,"o":205.93,"t":"2026-10-01T13:45:00Z","v":13942,"vw":205.763181},{"c":205.11,"h":205.555,"l":204.99,"n":225,"o":205.555,"t":"2026-10-01T14:00:00Z","v":20419,"vw":205.227672},{"c":205.13,"h":205.23,"l":205.03,"n":69,"o":205.15,"t":"2026-10-01T14:15:00Z","v":4574,"vw":205.126002},{"c":205.4,"h":205.55,"l":205.05,"n":117,"o":205.165,"t":"2026-10-01T14:30:00Z","v":13386,"vw":205.310682},{"c":205.09,"h":205.54,"l":205.05,"n":136,"o":205.48,"t":"2026-10-01T14:45:00Z","v":8389,"vw":205.223474},{"c":205.02,"h":205.02,"l":204.67,"n":117,"o":205,"t":"2026-10-01T15:00:00Z","v":8088,"vw":204.803235},{"c":205.05,"h":205.24,"l":204.99,"n":134,"o":204.99,"t":"2026-10-01T15:15:00Z","v":9913,"vw":205.102834},{"c":204.74,"h":205.09,"l":204.64,"n":214,"o":205.02,"t":"2026-10-01T15:30:00Z","v":15070,"vw":204.752506},{"c":205.1125,"h":205.1125,"l":204.68,"n":66,"o":204.84,"t":"2026-10-01T15:45:00Z","v":2423,"vw":204.868056},{"c":205.04,"h":205.23,"l":205.04,"n":109,"o":205.1,"t":"2026-10-01T16:00:00Z","v":6254,"vw":205.131479},{"c":205.305,"h":205.32,"l":205.04,"n":59,"o":205.04,"t":"2026-10-01T16:15:00Z","v":2513,"vw":205.171184},{"c":205.37,"h":205.52,"l":205.23,"n":168,"o":205.23,"t":"2026-10-01T16:30:00Z","v":10268,"vw":205.341615},{"c":205.06,"h":205.38,"l":204.93,"n":133,"o":205.355,"t":"2026-10-01T16:45:00Z","v":8121,"vw":205.082054},{"c":205.32,"h":205.33,"l":205.05,"n":51,"o":205.05,"t":"2026-10-01T17:00:00Z","v":2729,"vw":205.189131},{"c":205.89,"h":205.92,"l":205.4,"n":199,"o":205.4,"t":"2026-10-01T17:15:00Z","v":13764,"vw":205.549631},{"c":206.135,"h":206.19,"l":205.88,"n":159,"o":205.89,"t":"2026-10-01T17:30:00Z","v":12073,"vw":206.032461},{"c":205.7,"h":206.17,"l":205.65,"n":295,"o":206.08,"t":"2026-10-01T17:45:00Z","v":16293,"vw":205.881927},{"c":205.59,"h":205.68,"l":205.345,"n":96,"o":205.63,"t":"2026-10-01T18:00:00Z","v":4068,"vw":205.507033},{"c":205.75,"h":205.87,"l":205.57,"n":198,"o":205.68,"t":"2026-10-01T18:15:00Z","v":21825,"vw":205.720269},{"c":205.83,"h":206.05,"l":205.66,"n":118,"o":205.76,"t":"2026-10-01T18:30:00Z","v":10937,"vw":205.835469},{"c":205.92,"h":205.935,"l":205.79,"n":187,"o":205.865,"t":"2026-10-01T18:45:00Z","v":13115,"vw":205.871336},{"c":205.945,"h":205.99,"l":205.82,"n":191,"o":205.99,"t":"2026-10-01T19:00:00Z","v":12028,"vw":205.888791},{"c":205.92,"h":205.93,"l":205.8225,"n":136,"o":205.93,"t":"2026-10-01T19:15:00Z","v":7448,"vw":205.87852},{"c":205.97,"h":206.07,"l":205.86,"n":318,"o":205.95,"t":"2026-10-01T19:30:00Z","v":23550,"vw":205.96967},{"c":205.91,"h":206.22,"l":205.82,"n":508,"o":205.96,"t":"2026-10-01T19:45:00Z","v":45031,"vw":205.992035},{"c":205.84,"h":205.84,"l":205.84,"n":4,"o":205.84,"t":"2026-10-01T20:00:00Z","v":6787,"vw":205.84},{"c":207.8,"h":207.9144,"l":207.45,"n":143,"o":207.85,"t":"2026-10-02T13:30:00Z","v":8803,"vw":207.747235},{"c":207.61,"h":208.16,"l":207.29,"n":137,"o":207.9,"t":"2026-10-02T13:45:00Z","v":18531,"vw":207.695069},{"c":207.93,"h":208.09,"l":207.54,"n":93,"o":207.67,"t":"2026-10-02T14:00:00Z","v":8267,"vw":207.923123},{"c":208.065,"h":208.2,"l":207.91,"n":58,"o":207.975,"t":"2026-10-02T14:15:00Z","v":6420,"vw":208.054931},{"c":208.0725,"h":208.205,"l":207.94,"n":287,"o":208,"t":"2026-10-02T14:30:00Z","v":25339,"vw":208.05257},{"c":207.79,"h":208.175,"l":207.78,"n":98,"o":208.06,"t":"2026-10-02T14:45:00Z","v":5610,"vw":207.946189},{"c":207.13,"h":207.77,"l":207.05,"n":62,"o":207.77,"t":"2026-10-02T15:00:00Z","v":2891,"vw":207.226146},{"c":207.16,"h":207.1925,"l":206.78,"n":67,"o":207.12,"t":"2026-10-02T15:15:00Z","v":2592,"vw":207.074716},{"c":207.34,"h":207.44,"l":207.045,"n":93,"o":207.13,"t":"2026-10-02T15:30:00Z","v":4631,"vw":207.190951},{"c":207.23,"h":207.31,"l":207.1975,"n":40,"o":207.3,"t":"2026-10-02T15:45:00Z","v":2251,"vw":207.259028},{"c":207.35,"h":207.47,"l":207.325,"n":92,"o":207.44,"t":"2026-10-02T16:00:00Z","v":7822,"vw":207.372871},{"c":207.24,"h":207.4,"l":207.18,"n":61,"o":207.36,"t":"2026-10-02T16:15:00Z","v":3503,"vw":207.27629},{"c":207.18,"h":207.355,"l":207.08,"n":77,"o":207.29,"t":"2026-10-02T16:30:00Z","v":7873,"vw":207.23},{"c":207.3425,"h":207.39,"l":207.21,"n":123,"o":207.21,"t":"2026-10-02T16:45:00Z","v":85973,"vw":207.331063},{"c":207.35,"h":207.5,"l":207.25,"n":155,"o":207.355,"t":"2026-10-02T17:00:00Z","v":25388,"vw":207.354024},{"c":207.12,"h":207.48,"l":206.99,"n":89,"o":207.34,"t":"2026-10-02T17:15:00Z","v":9556,"vw":207.140748},{"c":207.29,"h":207.32,"l":207.18,"n":48,"o":207.32,"t":"2026-10-02T17:30:00Z","v":3660,"vw":207.262087},{"c":207.38,"h":207.46,"l":207.26,"n":38,"o":207.3,"t":"2026-10-02T17:45:00Z","v":3023,"vw":207.357771},{"c":207.45,"h":207.45,"l":207.32,"n":35,"o":207.4,"t":"2026-10-02T18:00:00Z","v":2368,"vw":207.3775},{"c":207.36,"h":207.43,"l":207.24,"n":41,"o":207.355,"t":"2026-10-02T18:15:00Z","v":4220,"vw":207.351156},{"c":207.4,"h":207.4,"l":207.31,"n":48,"o":207.38,"t":"2026-10-02T18:30:00Z","v":2178,"vw":207.351177},{"c":207.4699,"h":207.51,"l":207.37,"n":74,"o":207.4,"t":"2026-10-02T18:45:00Z","v":52054,"vw":207.494315},{"c":207.4,"h":207.47,"l":207.345,"n":92,"o":207.4,"t":"2026-10-02T19:00:00Z","v":6505,"vw":207.402736},{"c":207.52,"h":207.6,"l":207.4,"n":245,"o":207.4,"t":"2026-10-02T19:15:00Z","v":27244,"vw":207.507643},{"c":207.52,"h":207.67,"l":207.485,"n":106,"o":207.52,"t":"2026-10-02T19:30:00Z","v":6870,"vw":207.563161},{"c":207.57,"h":207.63,"l":207.46,"n":201,"o":207.61,"t":"2026-10-02T19:45:00Z","v":11711,"vw":207.536937},{"c":207.53,"h":207.53,"l":207.53,"n":5,"o":207.53,"t":"2026-10-02T20:00:00Z","v":15968,"vw":207.53},{"c":208,"h":208.5,"l":207.55,"n":25,"o":207.55,"t":"2026-10-02T21:45:00Z","v":7322,"vw":207.706627},{"c":207,"h":207,"l":207,"n":19,"o":207,"t":"2026-10-02T22:15:00Z","v":3591,"vw":207},{"c":207.93,"h":207.93,"l":207.5,"n":16,"o":207.5,"t":"2026-10-02T23:00:00Z","v":2497,"vw":207.685185},{"c":207.53,"h":207.53,"l":207.53,"n":35,"o":207.53,"t":"2026-10-02T23:15:00Z","v":1296,"vw":207.53},{"c":207.47,"h":207.64,"l":207.18,"n":156,"o":207.57,"t":"2026-10-05T13:30:00Z","v":11330,"vw":207.457927},{"c":207.43,"h":207.6399,"l":207.3421,"n":60,"o":207.45,"t":"2026-10-05T13:45:00Z","v":8591,"vw":207.552235},{"c":207.855,"h":207.88,"l":207.41,"n":89,"o":207.41,"t":"2026-10-05T14:00:00Z","v":7959,"vw":207.753732},{"c":207.91,"h":208.1902,"l":207.855,"n":73,"o":207.855,"t":"2026-10-05T14:15:00Z","v":5395,"vw":208.012482},{"c":207.95,"h":208.0266,"l":207.79,"n":119,"o":207.98,"t":"2026-10-05T14:30:00Z","v":22432,"vw":207.843902},{"c":208.11,"h":208.16,"l":207.92,"n":60,"o":207.98,"t":"2026-10-05T14:45:00Z","v":5922,"vw":208.013279},{"c":207.9,"h":208.1799,"l":207.87,"n":153,"o":208.12,"t":"2026-10-05T15:00:00Z","v":18034,"vw":208.013683},{"c":208.09,"h":208.09,"l":207.88,"n":84,"o":207.94,"t":"2026-10-05T15:15:00Z","v":36207,"vw":207.978844},{"c":208.23,"h":208.25,"l":208.075,"n":67,"o":208.09,"t":"2026-10-05T15:30:00Z","v":5673,"vw":208.18589},{"c":208.2,"h":208.2899,"l":208.16,"n":29,"o":208.16,"t":"2026-10-05T15:45:00Z","v":2295,"vw":208.220469},{"c":208.21,"h":208.3,"l":208.08,"n":94,"o":208.205,"t":"2026-10-05T16:00:00Z","v":9937,"vw":208.197383},{"c":208.38,"h":208.38,"l":208.12,"n":55,"o":208.18,"t":"2026-10-05T16:15:00Z","v":4941,"vw":208.224473},{"c":208.505,"h":208.5899,"l":208.255,"n":87,"o":208.3,"t":"2026-10-05T16:30:00Z","v":9239,"vw":208.396159},{"c":208.45,"h":208.5204,"l":208.44,"n":16,"o":208.44,"t":"2026-10-05T16:45:00Z","v":1526,"vw":208.47745},{"c":208.39,"h":208.43,"l":208.31,"n":44,"o":208.36,"t":"2026-10-05T17:00:00Z","v":3293,"vw":208.369018},{"c":208.48,"h":208.51,"l":208.3604,"n":40,"o":208.46,"t":"2026-10-05T17:15:00Z","v":3851,"vw":208.445739},{"c":208.54,"h":208.54,"l":208.41,"n":74,"o":208.49,"t":"2026-10-05T17:30:00Z","v":3047,"vw":208.461812},{"c":208.61,"h":208.61,"l":208.51,"n":125,"o":208.57,"t":"2026-10-05T17:45:00Z","v":3218,"vw":208.56125},{"c":208.7268,"h":208.7268,"l":208.505,"n":129,"o":208.585,"t":"2026-10-05T18:00:00Z","v":15581,"vw":208.612547},{"c":208.79,"h":208.79,"l":208.58,"n":158,"o":208.62,"t":"2026-10-05T18:15:00Z","v":15896,"vw":208.660002},{"c":208.7,"h":208.7889,"l":208.56,"n":18,"o":208.72,"t":"2026-10-05T18:30:00Z","v":1941,"vw":208.721937},{"c":208.79,"h":208.81,"l":208.615,"n":112,"o":208.765,"t":"2026-10-05T18:45:00Z","v":6996,"vw":208.707049},{"c":208.93,"h":208.94,"l":208.8,"n":80,"o":208.8,"t":"2026-10-05T19:00:00Z","v":6116,"vw":208.881252},{"c":209.025,"h":209.03,"l":208.9501,"n":115,"o":208.97,"t":"2026-10-05T19:15:00Z","v":15559,"vw":208.987236},{"c":208.73,"h":209.07,"l":208.72,"n":128,"o":208.95,"t":"2026-10-05T19:30:00Z","v":11227,"vw":208.899308},{"c":208.62,"h":208.715,"l":208.38,"n":301,"o":208.705,"t":"2026-10-05T19:45:00Z","v":59971,"vw":208.522838},{"c":208.55,"h":208.55,"l":208.55,"n":6,"o":208.55,"t":"2026-10-05T20:00:00Z","v":13954,"vw":208.55},{"c":208.87,"h":208.89,"l":208.87,"n":2,"o":208.89,"t":"2026-10-05T21:30:00Z","v":379,"vw":208.880554},{"c":208.85,"h":208.85,"l":208.85,"n":19,"o":208.85,"t":"2026-10-05T23:45:00Z","v":435,"vw":208.85},{"c":209.64,"h":209.75,"l":209.5,"n":343,"o":209.67,"t":"2026-10-06T13:30:00Z","v":41362,"vw":209.592068},{"c":209.92,"h":209.9925,"l":209.59,"n":194,"o":209.65,"t":"2026-10-06T13:45:00Z","v":20002,"vw":209.763008},{"c":209.9,"h":210.035,"l":209.86,"n":180,"o":209.86,"t":"2026-10-06T14:00:00Z","v":15269,"vw":209.913544},{"c":209.6425,"h":210.03,"l":209.6425,"n":178,"o":209.94,"t":"2026-10-06T14:15:00Z","v":11711,"vw":209.835619},{"c":209.93,"h":209.93,"l":209.57,"n":299,"o":209.59,"t":"2026-10-06T14:30:00Z","v":24712,"vw":209.720699},{"c":210.055,"h":210.055,"l":209.82,"n":255,"o":209.9,"t":"2026-10-06T14:45:00Z","v":13450,"vw":209.909705},{"c":210.25,"h":210.255,"l":210.03,"n":186,"o":210.11,"t":"2026-10-06T15:00:00Z","v":9612,"vw":210.132833},{"c":210.29,"h":210.34,"l":210.2175,"n":133,"o":210.27,"t":"2026-10-06T15:15:00Z","v":6933,"vw":210.276059},{"c":210.285,"h":210.32,"l":210.19,"n":246,"o":210.26,"t":"2026-10-06T15:30:00Z","v":17552,"vw":210.261866},{"c":210.24,"h":210.2999,"l":210.205,"n":117,"o":210.25,"t":"2026-10-06T15:45:00Z","v":8178,"vw":210.260584},{"c":210.209,"h":210.27,"l":210.095,"n":131,"o":210.235,"t":"2026-10-06T16:00:00Z","v":9539,"vw":210.208887},{"c":209.915,"h":210.14,"l":209.915,"n":116,"o":210.12,"t":"2026-10-06T16:15:00Z","v":5146,"vw":210.071126},{"c":210.04,"h":210.06,"l":209.87,"n":148,"o":209.94,"t":"2026-10-06T16:30:00Z","v":11534,"vw":209.99793},{"c":209.97,"h":210.05,"l":209.88,"n":128,"o":210,"t":"2026-10-06T16:45:00Z","v":78929,"vw":209.96881},{"c":209.87,"h":209.9525,"l":209.845,"n":115,"o":209.9525,"t":"2026-10-06T17:00:00Z","v":7277,"vw":209.888017},{"c":209.89,"h":209.89,"l":209.6575,"n":184,"o":209.805,"t":"2026-10-06T17:15:00Z","v":10328,"vw":209.772556},{"c":209.9025,"h":209.975,"l":209.84,"n":81,"o":209.84,"t":"2026-10-06T17:30:00Z","v":3495,"vw":209.897208},{"c":209.9275,"h":210.01,"l":209.8148,"n":95,"o":209.92,"t":"2026-10-06T17:45:00Z","v":4104,"vw":209.924194},{"c":210,"h":210.03,"l":209.89,"n":74,"o":209.94,"t":"2026-10-06T18:00:00Z","v":3307,"vw":209.973949},{"c":209.88,"h":209.98,"l":209.81,"n":317,"o":209.98,"t":"2026-10-06T18:15:00Z","v":28081,"vw":209.887446},{"c":209.91,"h":209.94,"l":209.81,"n":138,"o":209.81,"t":"2026-10-06T18:30:00Z","v":12689,"vw":209.875793},{"c":209.945,"h":209.995,"l":209.8407,"n":167,"o":209.875,"t":"2026-10-06T18:45:00Z","v":17451,"vw":209.924483},{"c":209.93,"h":210,"l":209.87,"n":157,"o":209.96,"t":"2026-10-06T19:00:00Z","v":10265,"vw":209.959301},{"c":209.855,"h":209.99,"l":209.855,"n":293,"o":209.93,"t":"2026-10-06T19:15:00Z","v":20611,"vw":209.912528},{"c":209.78,"h":209.865,"l":209.74,"n":489,"o":209.855,"t":"2026-10-06T19:30:00Z","v":51399,"vw":209.80321},{"c":209.61,"h":209.845,"l":209.61,"n":1059,"o":209.83,"t":"2026-10-06T19:45:00Z","v":116705,"vw":209.779995},{"c":209.73,"h":209.73,"l":209.73,"n":8,"o":209.73,"t":"2026-10-06T20:00:00Z","v":10056,"vw":209.73},{"c":208.57,"h":208.57,"l":208.56,"n":2,"o":208.56,"t":"2026-10-07T12:30:00Z","v":200,"vw":208.565},{"c":208.5,"h":208.5,"l":208.5,"n":3,"o":208.5,"t":"2026-10-07T12:45:00Z","v":400,"vw":208.5},{"c":208.49,"h":208.49,"l":208.48,"n":2,"o":208.48,"t":"2026-10-07T13:15:00Z","v":400,"vw":208.485},{"c":208,"h":208.46,"l":207.905,"n":215,"o":208.46,"t":"2026-10-07T13:30:00Z","v":72218,"vw":208.319517},{"c":207.99,"h":208.035,"l":207.855,"n":192,"o":208,"t":"2026-10-07T13:45:00Z","v":13870,"vw":207.912943},{"c":207.895,"h":207.99,"l":207.87,"n":153,"o":207.99,"t":"2026-10-07T14:00:00Z","v":8806,"vw":207.924884},{"c":207.975,"h":208.12,"l":207.8925,"n":217,"o":207.94,"t":"2026-10-07T14:15:00Z","v":22478,"vw":208.019523},{"c":207.81,"h":208.07,"l":207.81,"n":181,"o":207.98,"t":"2026-10-07T14:30:00Z","v":9912,"vw":207.989774},{"c":208.075,"h":208.075,"l":207.79,"n":107,"o":207.79,"t":"2026-10-07T14:45:00Z","v":6751,"vw":207.910913},{"c":208.19,"h":208.19,"l":207.885,"n":87,"o":208.01,"t":"2026-10-07T15:00:00Z","v":5966,"vw":207.965157},{"c":208.055,"h":208.1,"l":207.925,"n":77,"o":208.0775,"t":"2026-10-07T15:15:00Z","v":7562,"vw":207.992355},{"c":208.32,"h":208.32,"l":208.06,"n":66,"o":208.06,"t":"2026-10-07T15:30:00Z","v":2053,"vw":208.188273},{"c":208.3875,"h":208.46,"l":208.3075,"n":58,"o":208.3075,"t":"2026-10-07T15:45:00Z","v":3385,"vw":208.402349},{"c":208.5,"h":208.54,"l":208.32,"n":80,"o":208.4,"t":"2026-10-07T16:00:00Z","v":38596,"vw":208.514706},{"c":208.56,"h":208.56,"l":208.44,"n":26,"o":208.46,"t":"2026-10-07T16:15:00Z","v":2041,"vw":208.48104},{"c":208.43,"h":208.5799,"l":208.42,"n":67,"o":208.49,"t":"2026-10-07T16:30:00Z","v":3526,"vw":208.47572},{"c":208.42,"h":208.52,"l":208.39,"n":56,"o":208.49,"t":"2026-10-07T16:45:00Z","v":3478,"vw":208.445206},{"c":208.72,"h":208.72,"l":208.405,"n":57,"o":208.45,"t":"2026-10-07T17:00:00Z","v":4120,"vw":208.559895},{"c":208.708,"h":208.75,"l":208.63,"n":42,"o":208.665,"t":"2026-10-07T17:15:00Z","v":2766,"vw":208.679879},{"c":208.7,"h":208.74,"l":208.64,"n":37,"o":208.73,"t":"2026-10-07T17:30:00Z","v":39565,"vw":208.736159},{"c":208.63,"h":208.74,"l":208.58,"n":51,"o":208.74,"t":"2026-10-07T17:45:00Z","v":2707,"vw":208.641692},{"c":208.705,"h":208.735,"l":208.59,"n":38,"o":208.59,"t":"2026-10-07T18:00:00Z","v":2113,"vw":208.678166},{"c":208.7,"h":208.74,"l":208.65,"n":83,"o":208.6828,"t":"2026-10-07T18:15:00Z","v":8488,"vw":208.699407},{"c":208.64,"h":208.77,"l":208.615,"n":76,"o":208.755,"t":"2026-10-07T18:30:00Z","v":5017,"vw":208.703519},{"c":208.725,"h":208.82,"l":208.68,"n":95,"o":208.69,"t":"2026-10-07T18:45:00Z","v":5738,"vw":208.73063},{"c":208.61,"h":208.81,"l":208.61,"n":152,"o":208.77,"t":"2026-10-07T19:00:00Z","v":6210,"vw":208.709711},{"c":208.6275,"h":208.67,"l":208.54,"n":104,"o":208.58,"t":"2026-10-07T19:15:00Z","v":7183,"vw":208.604854},{"c":208.58,"h":208.63,"l":208.56,"n":69,"o":208.6,"t":"2026-10-07T19:30:00Z","v":3944,"vw":208.600669},{"c":208.66,"h":208.8051,"l":208.515,"n":348,"o":208.56,"t":"2026-10-07T19:45:00Z","v":26635,"vw":208.656578},{"c":208.67,"h":208.67,"l":208.67,"n":8,"o":208.67,"t":"2026-10-07T20:00:00Z","v":22428,"vw":208.67},{"c":208.1,"h":208.1,"l":208.09,"n":2,"o":208.09,"t":"2026-10-08T13:15:00Z","v":300,"vw":208.096667},{"c":207.84,"h":207.92,"l":207.68,"n":57,"o":207.92,"t":"2026-10-08T13:30:00Z","v":9101,"vw":207.872404},{"c":208.02,"h":208.17,"l":207.89,"n":100,"o":207.95,"t":"2026-10-08T13:45:00Z","v":32764,"vw":208.041074},{"c":208.125,"h":208.16,"l":208.005,"n":56,"o":208.005,"t":"2026-10-08T14:00:00Z","v":7955,"vw":208.090677},{"c":208.37,"h":208.37,"l":208.07,"n":92,"o":208.15,"t":"2026-10-08T14:15:00Z","v":66350,"vw":208.119009},{"c":208.15,"h":208.39,"l":208.15,"n":28,"o":208.32,"t":"2026-10-08T14:30:00Z","v":1578,"vw":208.310894},{"c":207.9864,"h":208.105,"l":207.8425,"n":32,"o":208.105,"t":"2026-10-08T14:45:00Z","v":3464,"vw":207.951677},{"c":207.8,"h":207.88,"l":207.7375,"n":17,"o":207.87,"t":"2026-10-08T15:00:00Z","v":1185,"vw":207.811136},{"c":207.66,"h":207.69,"l":207.52,"n":32,"o":207.635,"t":"2026-10-08T15:15:00Z","v":2458,"vw":207.596163},{"c":207.48,"h":207.62,"l":207.465,"n":28,"o":207.53,"t":"2026-10-08T15:30:00Z","v":2706,"vw":207.537026},{"c":207.49,"h":207.6191,"l":207.47,"n":24,"o":207.6191,"t":"2026-10-08T15:45:00Z","v":1167,"vw":207.528525},{"c":207.57,"h":207.589,"l":207.49,"n":16,"o":207.5,"t":"2026-10-08T16:00:00Z","v":1259,"vw":207.522045},{"c":207.92,"h":208.2,"l":207.66,"n":58,"o":207.66,"t":"2026-10-08T16:15:00Z","v":4629,"vw":207.921771},{"c":207.825,"h":207.94,"l":207.825,"n":32,"o":207.9,"t":"2026-10-08T16:30:00Z","v":7510,"vw":207.932644},{"c":207.415,"h":207.89,"l":207.325,"n":133,"o":207.87,"t":"2026-10-08T16:45:00Z","v":15246,"vw":207.652304},{"c":207.64,"h":207.64,"l":207.265,"n":40,"o":207.3,"t":"2026-10-08T17:00:00Z","v":8486,"vw":207.320973},{"c":207.175,"h":207.61,"l":207.08,"n":76,"o":207.61,"t":"2026-10-08T17:15:00Z","v":3551,"vw":207.342476},{"c":207.535,"h":207.555,"l":207.35,"n":53,"o":207.35,"t":"2026-10-08T17:30:00Z","v":2845,"vw":207.460545},{"c":207.525,"h":207.535,"l":207.32,"n":90,"o":207.535,"t":"2026-10-08T17:45:00Z","v":3948,"vw":207.400167},{"c":207.56,"h":207.56,"l":207.345,"n":46,"o":207.43,"t":"2026-10-08T18:00:00Z","v":4812,"vw":207.449937},{"c":207.67,"h":207.7,"l":207.53,"n":53,"o":207.59,"t":"2026-10-08T18:15:00Z","v":1909,"vw":207.639752},{"c":207.6,"h":207.66,"l":207.54,"n":23,"o":207.5625,"t":"2026-10-08T18:30:00Z","v":3131,"vw":207.64414},{"c":207.615,"h":207.719,"l":207.57,"n":81,"o":207.575,"t":"2026-10-08T18:45:00Z","v":2910,"vw":207.624434},{"c":207.65,"h":207.6699,"l":207.555,"n":61,"o":207.56,"t":"2026-10-08T19:00:00Z","v":1696,"vw":207.604292},{"c":207.765,"h":207.9393,"l":207.666,"n":25,"o":207.666,"t":"2026-10-08T19:15:00Z","v":2205,"vw":207.863569},{"c":207.68,"h":207.74,"l":207.57,"n":271,"o":207.66,"t":"2026-10-08T19:30:00Z","v":20329,"vw":207.661683},{"c":207.9,"h":207.92,"l":207.71,"n":234,"o":207.725,"t":"2026-10-08T19:45:00Z","v":10157,"vw":207.805968},{"c":207.87,"h":207.87,"l":207.87,"n":6,"o":207.87,"t":"2026-10-08T20:00:00Z","v":2710,"vw":207.87},{"c":208.23,"h":208.31,"l":208.22,"n":6,"o":208.31,"t":"2026-10-09T12:45:00Z","v":722,"vw":208.23554},{"c":208.27,"h":208.71,"l":208.27,"n":69,"o":208.38,"t":"2026-10-09T13:30:00Z","v":7666,"vw":208.494995},{"c":208.5623,"h":208.5623,"l":208.295,"n":47,"o":208.38,"t":"2026-10-09T13:45:00Z","v":8104,"vw":208.346323},{"c":208.48,"h":208.51,"l":208.32,"n":140,"o":208.46,"t":"2026-10-09T14:00:00Z","v":20876,"vw":208.332078},{"c":208.48,"h":208.59,"l":208.4775,"n":42,"o":208.5,"t":"2026-10-09T14:15:00Z","v":20069,"vw":208.53958},{"c":208.45,"h":208.56,"l":208.44,"n":41,"o":208.56,"t":"2026-10-09T14:30:00Z","v":4214,"vw":208.514313},{"c":208.745,"h":208.745,"l":208.46,"n":140,"o":208.53,"t":"2026-10-09T14:45:00Z","v":30526,"vw":208.62499},{"c":208.7,"h":208.7,"l":208.505,"n":67,"o":208.64,"t":"2026-10-09T15:00:00Z","v":4970,"vw":208.608268},{"c":208.73,"h":208.775,"l":208.66,"n":16,"o":208.66,"t":"2026-10-09T15:15:00Z","v":2039,"vw":208.717146},{"c":208.67,"h":208.67,"l":208.58,"n":33,"o":208.58,"t":"2026-10-09T15:30:00Z","v":2173,"vw":208.617354},{"c":208.66,"h":208.66,"l":208.59,"n":2,"o":208.59,"t":"2026-10-09T15:45:00Z","v":300,"vw":208.613333},{"c":208.76,"h":208.76,"l":208.58,"n":47,"o":208.58,"t":"2026-10-09T16:00:00Z","v":6316,"vw":208.727966},{"c":208.77,"h":208.77,"l":208.77,"n":4,"o":208.77,"t":"2026-10-09T16:15:00Z","v":164,"vw":208.77},{"c":208.8,"h":208.82,"l":208.76,"n":17,"o":208.82,"t":"2026-10-09T16:30:00Z","v":2408,"vw":208.798113},{"c":208.89,"h":208.89,"l":208.87,"n":10,"o":208.87,"t":"2026-10-09T16:45:00Z","v":318,"vw":208.88},{"c":208.8725,"h":208.9101,"l":208.8151,"n":28,"o":208.9,"t":"2026-10-09T17:00:00Z","v":1477,"vw":208.863052},{"c":208.89,"h":208.89,"l":208.81,"n":3,"o":208.81,"t":"2026-10-09T17:15:00Z","v":665,"vw":208.871955},{"c":208.885,"h":208.9,"l":208.84,"n":10,"o":208.84,"t":"2026-10-09T17:30:00Z","v":937,"vw":208.8654},{"c":208.9174,"h":208.94,"l":208.9,"n":7,"o":208.94,"t":"2026-10-09T17:45:00Z","v":698,"vw":208.918164},{"c":209.035,"h":209.06,"l":208.94,"n":61,"o":208.98,"t":"2026-10-09T18:00:00Z","v":9502,"vw":209.03163},{"c":209.03,"h":209.12,"l":208.985,"n":15,"o":209.0598,"t":"2026-10-09T18:15:00Z","v":1131,"vw":209.074304},{"c":208.98,"h":209.0712,"l":208.98,"n":17,"o":209.03,"t":"2026-10-09T18:30:00Z","v":1008,"vw":209.024092},{"c":209.085,"h":209.27,"l":209.0401,"n":36,"o":209.06,"t":"2026-10-09T18:45:00Z","v":3033,"vw":209.117707},{"c":209.21,"h":209.25,"l":209.14,"n":91,"o":209.165,"t":"2026-10-09T19:00:00Z","v":2674,"vw":209.198131},{"c":209.21,"h":209.27,"l":209.12,"n":25,"o":209.12,"t":"2026-10-09T19:15:00Z","v":3272,"vw":209.234354},{"c":209.11,"h":209.2,"l":209.11,"n":47,"o":209.19,"t":"2026-10-09T19:30:00Z","v":3915,"vw":209.183967},{"c":209,"h":209.16,"l":208.99,"n":71,"o":209.13,"t":"2026-10-09T19:45:00Z","v":5302,"vw":209.078708},{"c":209.14,"h":209.14,"l":209.14,"n":6,"o":209.14,"t":"2026-10-09T20:00:00Z","v":4462,"vw":209.14},{"c":209.4,"h":209.4,"l":209.14,"n":344,"o":209.39,"t":"2026-10-12T13:30:00Z","v":41227,"vw":209.257765},{"c":209.1,"h":209.23,"l":209.06,"n":77,"o":209.21,"t":"2026-10-12T13:45:00Z","v":6087,"vw":209.127371},{"c":208.9,"h":209.2025,"l":208.871,"n":94,"o":209.145,"t":"2026-10-12T14:00:00Z","v":7539,"vw":209.00754},{"c":208.99,"h":208.995,"l":208.845,"n":111,"o":208.91,"t":"2026-10-12T14:15:00Z","v":7135,"vw":208.913447},{"c":208.89,"h":209.02,"l":208.82,"n":147,"o":208.91,"t":"2026-10-12T14:30:00Z","v":12295,"vw":208.954215},{"c":208.945,"h":209.11,"l":208.89,"n":43,"o":208.94,"t":"2026-10-12T14:45:00Z","v":38919,"vw":208.944509},{"c":208.98,"h":209.08,"l":208.98,"n":40,"o":209.015,"t":"2026-10-12T15:00:00Z","v":2473,"vw":209.039986},{"c":209.03,"h":209.09,"l":208.97,"n":78,"o":209.0089,"t":"2026-10-12T15:15:00Z","v":8477,"vw":209.01515},{"c":209.28,"h":209.33,"l":208.98,"n":1173,"o":209.04,"t":"2026-10-12T15:30:00Z","v":105837,"vw":209.173635},{"c":209.225,"h":209.2999,"l":209.1312,"n":69,"o":209.24,"t":"2026-10-12T15:45:00Z","v":27971,"vw":209.247871},{"c":209.15,"h":209.33,"l":209.12,"n":73,"o":209.19,"t":"2026-10-12T16:00:00Z","v":18056,"vw":209.302601},{"c":209.035,"h":209.225,"l":209.035,"n":37,"o":209.135,"t":"2026-10-12T16:15:00Z","v":2397,"vw":209.119456},{"c":209.04,"h":209.14,"l":209.04,"n":31,"o":209.07,"t":"2026-10-12T16:30:00Z","v":3641,"vw":209.091975},{"c":208.95,"h":209.03,"l":208.935,"n":31,"o":209.03,"t":"2026-10-12T16:45:00Z","v":2168,"vw":208.974626},{"c":208.98,"h":208.98,"l":208.93,"n":15,"o":208.93,"t":"2026-10-12T17:00:00Z","v":1328,"vw":208.937958},{"c":209,"h":209.015,"l":208.98,"n":40,"o":209.005,"t":"2026-10-12T17:15:00Z","v":3954,"vw":208.996352},{"c":208.91,"h":208.98,"l":208.91,"n":15,"o":208.98,"t":"2026-10-12T17:30:00Z","v":1177,"vw":208.955319},{"c":208.97,"h":209.04,"l":208.96,"n":78,"o":209,"t":"2026-10-12T17:45:00Z","v":2962,"vw":208.996439},{"c":208.9378,"h":208.97,"l":208.91,"n":36,"o":208.97,"t":"2026-10-12T18:00:00Z","v":4337,"vw":208.935582},{"c":208.895,"h":208.955,"l":208.895,"n":32,"o":208.955,"t":"2026-10-12T18:15:00Z","v":2567,"vw":208.938123},{"c":208.9,"h":208.93,"l":208.889,"n":28,"o":208.895,"t":"2026-10-12T18:30:00Z","v":2922,"vw":208.902715},{"c":208.83,"h":208.92,"l":208.75,"n":86,"o":208.92,"t":"2026-10-12T18:45:00Z","v":7627,"vw":208.826486},{"c":208.83,"h":208.84,"l":208.78,"n":24,"o":208.78,"t":"2026-10-12T19:00:00Z","v":967,"vw":208.827037},{"c":208.85,"h":208.89,"l":208.755,"n":56,"o":208.85,"t":"2026-10-12T19:15:00Z","v":6888,"vw":208.855462},{"c":208.895,"h":209,"l":208.84,"n":64,"o":208.86,"t":"2026-10-12T19:30:00Z","v":7297,"vw":208.948527},{"c":208.98,"h":209.0599,"l":208.89,"n":185,"o":208.93,"t":"2026-10-12T19:45:00Z","v":13948,"vw":208.959267},{"c":208.93,"h":208.93,"l":208.93,"n":6,"o":208.93,"t":"2026-10-12T20:00:00Z","v":1925,"vw":208.93},{"c":209,"h":209.8,"l":208.87,"n":196,"o":209,"t":"2026-10-12T20:30:00Z","v":8559,"vw":209.03737},{"c":208.8,"h":208.8,"l":208.8,"n":27,"o":208.8,"t":"2026-10-12T23:30:00Z","v":540,"vw":208.8},{"c":209.38,"h":209.45,"l":208.99,"n":89,"o":209.17,"t":"2026-10-13T13:30:00Z","v":11599,"vw":209.186416},{"c":209.15,"h":209.38,"l":209.15,"n":26,"o":209.38,"t":"2026-10-13T13:45:00Z","v":1177,"vw":209.281412},{"c":208.975,"h":209.13,"l":208.885,"n":36,"o":209.13,"t":"2026-10-13T14:00:00Z","v":6416,"vw":209.064821},{"c":208.91,"h":209.0799,"l":208.865,"n":40,"o":208.975,"t":"2026-10-13T14:15:00Z","v":3607,"vw":209.001583},{"c":209.06,"h":209.0622,"l":208.93,"n":23,"o":208.93,"t":"2026-10-13T14:30:00Z","v":5904,"vw":208.983657},{"c":208.835,"h":209.09,"l":208.8,"n":63,"o":209.09,"t":"2026-10-13T14:45:00Z","v":47802,"vw":209.062561},{"c":208.95,"h":208.95,"l":208.67,"n":113,"o":208.82,"t":"2026-10-13T15:00:00Z","v":12010,"vw":208.803872},{"c":208.875,"h":208.92,"l":208.87,"n":30,"o":208.92,"t":"2026-10-13T15:15:00Z","v":2817,"vw":208.886562},{"c":208.68,"h":208.75,"l":208.61,"n":60,"o":208.62,"t":"2026-10-13T15:30:00Z","v":3663,"vw":208.680477},{"c":208.8566,"h":208.8566,"l":208.615,"n":44,"o":208.6275,"t":"2026-10-13T15:45:00Z","v":3509,"vw":208.660454},{"c":208.9,"h":208.94,"l":208.82,"n":36,"o":208.84,"t":"2026-10-13T16:00:00Z","v":1681,"vw":208.899643},{"c":208.925,"h":208.95,"l":208.925,"n":11,"o":208.93,"t":"2026-10-13T16:15:00Z","v":571,"vw":208.938189},{"c":209,"h":209,"l":208.9375,"n":34,"o":208.99,"t":"2026-10-13T16:30:00Z","v":2509,"vw":208.988685},{"c":208.97,"h":209.01,"l":208.96,"n":17,"o":209.01,"t":"2026-10-13T16:45:00Z","v":937,"vw":208.97875},{"c":208.895,"h":208.895,"l":208.87,"n":13,"o":208.88,"t":"2026-10-13T17:00:00Z","v":759,"vw":208.881923},{"c":208.97,"h":208.97,"l":208.88,"n":29,"o":208.93,"t":"2026-10-13T17:15:00Z","v":2173,"vw":208.91744},{"c":208.93,"h":208.96,"l":208.875,"n":21,"o":208.95,"t":"2026-10-13T17:30:00Z","v":1050,"vw":208.933334},{"c":208.85,"h":208.96,"l":208.755,"n":132,"o":208.96,"t":"2026-10-13T17:45:00Z","v":12985,"vw":208.85196},{"c":209.2,"h":209.2,"l":208.912,"n":34,"o":208.912,"t":"2026-10-13T18:00:00Z","v":3818,"vw":209.018527},{"c":209.13,"h":209.18,"l":209.08,"n":69,"o":209.09,"t":"2026-10-13T18:15:00Z","v":3082,"vw":209.108677},{"c":209.2899,"h":209.2899,"l":209.22,"n":6,"o":209.22,"t":"2026-10-13T18:30:00Z","v":878,"vw":209.281866},{"c":209.105,"h":209.14,"l":209.035,"n":60,"o":209.07,"t":"2026-10-13T18:45:00Z","v":4078,"vw":209.09653},{"c":209.33,"h":209.33,"l":209.14,"n":80,"o":209.21,"t":"2026-10-13T19:00:00Z","v":8706,"vw":209.197678},{"c":209.255,"h":209.345,"l":209.23,"n":68,"o":209.345,"t":"2026-10-13T19:15:00Z","v":4300,"vw":209.27128},{"c":209.31,"h":209.39,"l":209.2401,"n":142,"o":209.2401,"t":"2026-10-13T19:30:00Z","v":9684,"vw":209.307358},{"c":209.09,"h":209.46,"l":209.09,"n":3277,"o":209.3,"t":"2026-10-13T19:45:00Z","v":409228,"vw":209.279636},{"c":209.16,"h":209.16,"l":209.16,"n":6,"o":209.16,"t":"2026-10-13T20:00:00Z","v":161531,"vw":209.16},{"c":209.48,"h":209.48,"l":209.29,"n":4,"o":209.29,"t":"2026-10-14T13:15:00Z","v":292,"vw":209.385},{"c":208.37,"h":208.44,"l":208.0825,"n":119,"o":208.27,"t":"2026-10-14T13:30:00Z","v":8293,"vw":208.289566},{"c":207.88,"h":208.58,"l":207.88,"n":105,"o":208.3,"t":"2026-10-14T13:45:00Z","v":12826,"vw":208.34321},{"c":207.83,"h":207.9,"l":207.6301,"n":56,"o":207.85,"t":"2026-10-14T14:00:00Z","v":4438,"vw":207.790471},{"c":207.745,"h":207.77,"l":207.6,"n":59,"o":207.68,"t":"2026-10-14T14:15:00Z","v":7495,"vw":207.715817},{"c":207.6701,"h":207.88,"l":207.575,"n":106,"o":207.67,"t":"2026-10-14T14:30:00Z","v":7370,"vw":207.753612},{"c":207.605,"h":207.79,"l":207.49,"n":76,"o":207.725,"t":"2026-10-14T14:45:00Z","v":6281,"vw":207.534134},{"c":207.35,"h":207.67,"l":207.22,"n":89,"o":207.67,"t":"2026-10-14T15:00:00Z","v":7186,"vw":207.333759},{"c":207.42,"h":207.58,"l":207.42,"n":29,"o":207.58,"t":"2026-10-14T15:15:00Z","v":1837,"vw":207.541111},{"c":207.18,"h":207.435,"l":207.14,"n":65,"o":207.435,"t":"2026-10-14T15:30:00Z","v":7891,"vw":207.227874},{"c":207.29,"h":207.37,"l":207.21,"n":48,"o":207.23,"t":"2026-10-14T15:45:00Z","v":2701,"vw":207.275616},{"c":206.865,"h":207.25,"l":206.865,"n":70,"o":207.2175,"t":"2026-10-14T16:00:00Z","v":3826,"vw":207.165294},{"c":206.955,"h":206.955,"l":206.8227,"n":184,"o":206.85,"t":"2026-10-14T16:15:00Z","v":13708,"vw":206.877931},{"c":207.15,"h":207.15,"l":206.94,"n":115,"o":206.95,"t":"2026-10-14T16:30:00Z","v":62288,"vw":207.068046},{"c":207.12,"h":207.1597,"l":207,"n":46,"o":207.1597,"t":"2026-10-14T16:45:00Z","v":3776,"vw":207.025907},{"c":207.04,"h":207.04,"l":207.01,"n":15,"o":207.01,"t":"2026-10-14T17:00:00Z","v":744,"vw":207.02998},{"c":206.92,"h":206.9412,"l":206.865,"n":34,"o":206.865,"t":"2026-10-14T17:15:00Z","v":5140,"vw":206.909367},{"c":206.72,"h":206.83,"l":206.72,"n":25,"o":206.76,"t":"2026-10-14T17:30:00Z","v":1996,"vw":206.759264},{"c":206.49,"h":206.685,"l":206.49,"n":21,"o":206.685,"t":"2026-10-14T17:45:00Z","v":2256,"vw":206.563677},{"c":206.7475,"h":206.82,"l":206.3975,"n":70,"o":206.44,"t":"2026-10-14T18:00:00Z","v":3666,"vw":206.575873},{"c":206.79,"h":206.83,"l":206.635,"n":98,"o":206.78,"t":"2026-10-14T18:15:00Z","v":13680,"vw":206.750538},{"c":206.73,"h":206.75,"l":206.635,"n":64,"o":206.67,"t":"2026-10-14T18:30:00Z","v":2141,"vw":206.688012},{"c":206.675,"h":206.74,"l":206.66,"n":81,"o":206.73,"t":"2026-10-14T18:45:00Z","v":4827,"vw":206.695705},{"c":206.6,"h":206.64,"l":206.47,"n":314,"o":206.58,"t":"2026-10-14T19:00:00Z","v":23327,"vw":206.545815},{"c":206.9016,"h":206.9699,"l":206.5257,"n":190,"o":206.6,"t":"2026-10-14T19:15:00Z","v":18044,"vw":206.785489},{"c":206.865,"h":206.965,"l":206.68,"n":148,"o":206.86,"t":"2026-10-14T19:30:00Z","v":7933,"vw":206.758432},{"c":207.11,"h":207.26,"l":206.82,"n":2747,"o":206.83,"t":"2026-10-14T19:45:00Z","v":306106,"vw":207.031519},{"c":207.26,"h":207.26,"l":207.26,"n":7,"o":207.26,"t":"2026-10-14T20:00:00Z","v":239531,"vw":207.26},{"c":206.31,"h":206.31,"l":206.31,"n":1,"o":206.31,"t":"2026-10-15T11:45:00Z","v":330,"vw":206.31},{"c":206.525,"h":206.71,"l":206.23,"n":651,"o":206.71,"t":"2026-10-15T13:30:00Z","v":61753,"vw":206.530978},{"c":206.12,"h":206.565,"l":205.96,"n":281,"o":206.555,"t":"2026-10-15T13:45:00Z","v":23453,"vw":206.262819},{"c":206.62,"h":206.905,"l":206.41,"n":223,"o":206.41,"t":"2026-10-15T14:00:00Z","v":15060,"vw":206.640838},{"c":206.71,"h":206.84,"l":206.61,"n":261,"o":206.685,"t":"2026-10-15T14:15:00Z","v":25638,"vw":206.729896},{"c":207.2,"h":207.355,"l":206.69,"n":373,"o":206.695,"t":"2026-10-15T14:30:00Z","v":42451,"vw":206.933974},{"c":207.415,"h":207.415,"l":207.095,"n":175,"o":207.12,"t":"2026-10-15T14:45:00Z","v":21796,"vw":207.16784},{"c":207.46,"h":207.53,"l":207.38,"n":63,"o":207.42,"t":"2026-10-15T15:00:00Z","v":4619,"vw":207.461106},{"c":207.51,"h":207.67,"l":207.44,"n":72,"o":207.64,"t":"2026-10-15T15:15:00Z","v":3398,"vw":207.540797},{"c":207.38,"h":207.55,"l":207.32,"n":125,"o":207.435,"t":"2026-10-15T15:30:00Z","v":9044,"vw":207.417868},{"c":207.48,"h":207.5,"l":207.25,"n":128,"o":207.41,"t":"2026-10-15T15:45:00Z","v":10744,"vw":207.35926},{"c":207.3,"h":207.51,"l":207.3,"n":63,"o":207.49,"t":"2026-10-15T16:00:00Z","v":3893,"vw":207.422415},{"c":207.31,"h":207.34,"l":207.215,"n":111,"o":207.28,"t":"2026-10-15T16:15:00Z","v":7690,"vw":207.278063},{"c":207.5,"h":207.51,"l":207.26,"n":128,"o":207.31,"t":"2026-10-15T16:30:00Z","v":10372,"vw":207.376958},{"c":207.37,"h":207.54,"l":207.33,"n":34,"o":207.54,"t":"2026-10-15T16:45:00Z","v":1773,"vw":207.441413},{"c":207.5,"h":207.5699,"l":207.35,"n":104,"o":207.5699,"t":"2026-10-15T17:00:00Z","v":9340,"vw":207.404114},{"c":207.545,"h":207.59,"l":207.52,"n":75,"o":207.56,"t":"2026-10-15T17:15:00Z","v":3925,"vw":207.548507},{"c":207.84,"h":207.86,"l":207.52,"n":96,"o":207.52,"t":"2026-10-15T17:30:00Z","v":3115,"vw":207.702892},{"c":207.8351,"h":207.88,"l":207.77,"n":71,"o":207.82,"t":"2026-10-15T17:45:00Z","v":3387,"vw":207.81876},{"c":207.5,"h":207.82,"l":207.47,"n":110,"o":207.8,"t":"2026-10-15T18:00:00Z","v":6497,"vw":207.588157},{"c":207.415,"h":207.51,"l":207.27,"n":66,"o":207.495,"t":"2026-10-15T18:15:00Z","v":4510,"vw":207.415569},{"c":207.51,"h":207.6,"l":207.42,"n":94,"o":207.5,"t":"2026-10-15T18:30:00Z","v":6847,"vw":207.505866},{"c":207.69,"h":207.69,"l":207.52,"n":85,"o":207.52,"t":"2026-10-15T18:45:00Z","v":4422,"vw":207.613519},{"c":208.015,"h":208.02,"l":207.655,"n":189,"o":207.655,"t":"2026-10-15T19:00:00Z","v":8779,"vw":207.894234},{"c":208.06,"h":208.16,"l":208.045,"n":78,"o":208.1,"t":"2026-10-15T19:15:00Z","v":2487,"vw":208.094014},{"c":208.08,"h":208.13,"l":207.96,"n":188,"o":208.025,"t":"2026-10-15T19:30:00Z","v":6525,"vw":208.042206},{"c":208.035,"h":208.175,"l":207.9501,"n":375,"o":208.11,"t":"2026-10-15T19:45:00Z","v":17638,"vw":208.059223},{"c":208.11,"h":208.11,"l":208.11,"n":5,"o":208.11,"t":"2026-10-15T20:00:00Z","v":3578,"vw":208.11},{"c":208.52,"h":208.939,"l":208.4,"n":109,"o":208.63,"t":"2026-10-16T13:30:00Z","v":20389,"vw":208.5884},{"c":208.3775,"h":208.62,"l":208.1801,"n":145,"o":208.51,"t":"2026-10-16T13:45:00Z","v":29244,"vw":208.414157},{"c":208.36,"h":208.56,"l":208.16,"n":220,"o":208.355,"t":"2026-10-16T14:00:00Z","v":27484,"vw":208.295122},{"c":208.35,"h":208.38,"l":208.15,"n":81,"o":208.24,"t":"2026-10-16T14:15:00Z","v":24510,"vw":208.248434},{"c":208.51,"h":208.59,"l":208.325,"n":119,"o":208.325,"t":"2026-10-16T14:30:00Z","v":20927,"vw":208.442699},{"c":208.37,"h":208.6,"l":208.37,"n":117,"o":208.43,"t":"2026-10-16T14:45:00Z","v":16775,"vw":208.500481},{"c":208.01,"h":208.275,"l":207.91,"n":112,"o":208.16,"t":"2026-10-16T15:00:00Z","v":11082,"vw":208.064663},{"c":207.72,"h":208.02,"l":207.67,"n":125,"o":208.01,"t":"2026-10-16T15:15:00Z","v":7777,"vw":207.904061},{"c":207.715,"h":207.86,"l":207.71,"n":28,"o":207.71,"t":"2026-10-16T15:30:00Z","v":2051,"vw":207.760977},{"c":207.43,"h":207.77,"l":207.33,"n":33,"o":207.77,"t":"2026-10-16T15:45:00Z","v":2370,"vw":207.517172},{"c":207.22,"h":207.25,"l":207.05,"n":96,"o":207.25,"t":"2026-10-16T16:00:00Z","v":9604,"vw":207.164474},{"c":207.24,"h":207.48,"l":207.24,"n":55,"o":207.48,"t":"2026-10-16T16:15:00Z","v":6151,"vw":207.305665},{"c":207,"h":207.23,"l":206.94,"n":50,"o":207.15,"t":"2026-10-16T16:30:00Z","v":8044,"vw":207.047469},{"c":206.74,"h":207.03,"l":206.74,"n":25,"o":206.97,"t":"2026-10-16T16:45:00Z","v":2091,"vw":206.910459},{"c":206.2875,"h":206.815,"l":206.2875,"n":51,"o":206.815,"t":"2026-10-16T17:00:00Z","v":6206,"vw":206.461271},{"c":206.465,"h":206.465,"l":206.07,"n":49,"o":206.37,"t":"2026-10-16T17:15:00Z","v":3698,"vw":206.249046},{"c":206.67,"h":206.67,"l":206.46,"n":43,"o":206.51,"t":"2026-10-16T17:30:00Z","v":4030,"vw":206.530845},{"c":206.18,"h":206.68,"l":206.18,"n":54,"o":206.67,"t":"2026-10-16T17:45:00Z","v":5084,"vw":206.497089},{"c":206.2499,"h":206.33,"l":206,"n":88,"o":206.13,"t":"2026-10-16T18:00:00Z","v":7023,"vw":206.190297},{"c":206.01,"h":206.255,"l":205.89,"n":91,"o":206.21,"t":"2026-10-16T18:15:00Z","v":8003,"vw":206.020105},{"c":206.1,"h":206.155,"l":205.87,"n":104,"o":205.91,"t":"2026-10-16T18:30:00Z","v":25911,"vw":205.98045},{"c":205.84,"h":206.105,"l":205.74,"n":69,"o":205.95,"t":"2026-10-16T18:45:00Z","v":6084,"vw":205.916989},{"c":206.11,"h":206.11,"l":205.575,"n":116,"o":205.94,"t":"2026-10-16T19:00:00Z","v":12158,"vw":205.823314},{"c":206.25,"h":206.2612,"l":205.9001,"n":113,"o":206.2,"t":"2026-10-16T19:15:00Z","v":10313,"vw":206.111254},{"c":205.92,"h":206.295,"l":205.92,"n":82,"o":206.29,"t":"2026-10-16T19:30:00Z","v":4310,"vw":206.160423},{"c":206.3,"h":206.4,"l":205.9225,"n":214,"o":205.9275,"t":"2026-10-16T19:45:00Z","v":12758,"vw":206.195585},{"c":206.34,"h":206.34,"l":206.34,"n":6,"o":206.34,"t":"2026-10-16T20:00:00Z","v":2856,"vw":206.34},{"c":207.05,"h":207.3,"l":206.9,"n":409,"o":207.07,"t":"2026-10-19T13:30:00Z","v":32179,"vw":207.108947},{"c":206.78,"h":207.09,"l":206.78,"n":427,"o":206.985,"t":"2026-10-19T13:45:00Z","v":42757,"vw":206.965474},{"c":207.11,"h":207.11,"l":206.59,"n":79,"o":206.71,"t":"2026-10-19T14:00:00Z","v":15207,"vw":206.678118},{"c":207.155,"h":207.445,"l":207.06,"n":33,"o":207.15,"t":"2026-10-19T14:15:00Z","v":5240,"vw":207.276192},{"c":206.935,"h":207.165,"l":206.82,"n":41,"o":207.0401,"t":"2026-10-19T14:30:00Z","v":5227,"vw":207.007611},{"c":207.01,"h":207.0625,"l":206.87,"n":31,"o":206.99,"t":"2026-10-19T14:45:00Z","v":3719,"vw":206.979925},{"c":207.18,"h":207.2501,"l":207.15,"n":60,"o":207.16,"t":"2026-10-19T15:00:00Z","v":82416,"vw":207.179649},{"c":207.55,"h":207.63,"l":207.1601,"n":234,"o":207.21,"t":"2026-10-19T15:15:00Z","v":24040,"vw":207.302667},{"c":207.62,"h":207.67,"l":207.4675,"n":82,"o":207.57,"t":"2026-10-19T15:30:00Z","v":8955,"vw":207.562029},{"c":207.48,"h":207.55,"l":207.465,"n":44,"o":207.51,"t":"2026-10-19T15:45:00Z","v":2075,"vw":207.498629},{"c":207.26,"h":207.35,"l":207.04,"n":79,"o":207.35,"t":"2026-10-19T16:00:00Z","v":10524,"vw":207.198536},{"c":207.1,"h":207.175,"l":207.0301,"n":38,"o":207.175,"t":"2026-10-19T16:15:00Z","v":11000,"vw":207.066747},{"c":207.11,"h":207.11,"l":207.03,"n":30,"o":207.03,"t":"2026-10-19T16:30:00Z","v":2610,"vw":207.080938},{"c":206.87,"h":207.1299,"l":206.87,"n":28,"o":207.1299,"t":"2026-10-19T16:45:00Z","v":1931,"vw":206.934375},{"c":206.83,"h":206.89,"l":206.78,"n":41,"o":206.87,"t":"2026-10-19T17:00:00Z","v":3063,"vw":206.852069},{"c":206.92,"h":206.9525,"l":206.775,"n":207,"o":206.92,"t":"2026-10-19T17:15:00Z","v":25790,"vw":206.84684},{"c":206.93,"h":207.01,"l":206.78,"n":252,"o":206.89,"t":"2026-10-19T17:30:00Z","v":32672,"vw":206.856973},{"c":206.91,"h":206.98,"l":206.76,"n":379,"o":206.89,"t":"2026-10-19T17:45:00Z","v":52972,"vw":206.826832},{"c":207.01,"h":207.05,"l":206.83,"n":163,"o":206.98,"t":"2026-10-19T18:00:00Z","v":15581,"vw":206.936925},{"c":206.85,"h":207.05,"l":206.8,"n":157,"o":207.04,"t":"2026-10-19T18:15:00Z","v":13468,"vw":206.934068},{"c":206.92,"h":206.95,"l":206.73,"n":185,"o":206.88,"t":"2026-10-19T18:30:00Z","v":20804,"vw":206.903153},{"c":206.99,"h":207.08,"l":206.92,"n":263,"o":206.92,"t":"2026-10-19T18:45:00Z","v":12865,"vw":207.007321},{"c":206.9725,"h":207.09,"l":206.91,"n":191,"o":206.99,"t":"2026-10-19T19:00:00Z","v":14678,"vw":207.000845},{"c":207.08,"h":207.22,"l":206.93,"n":241,"o":206.93,"t":"2026-10-19T19:15:00Z","v":15743,"vw":207.078407},{"c":207.08,"h":207.17,"l":207.03,"n":243,"o":207.08,"t":"2026-10-19T19:30:00Z","v":18901,"vw":207.110292},{"c":206.65,"h":207.08,"l":206.55,"n":1931,"o":207.06,"t":"2026-10-19T19:45:00Z","v":229402,"vw":206.777762},{"c":206.65,"h":206.65,"l":206.65,"n":5,"o":206.65,"t":"2026-10-19T20:00:00Z","v":79482,"vw":206.65},{"c":206.295,"h":206.6,"l":206.295,"n":215,"o":206.57,"t":"2026-10-20T13:30:00Z","v":23202,"vw":206.463855},{"c":206.935,"h":206.935,"l":206.56,"n":42,"o":206.6169,"t":"2026-10-20T13:45:00Z","v":20393,"vw":206.873189},{"c":207.2775,"h":207.335,"l":207.04,"n":68,"o":207.04,"t":"2026-10-20T14:00:00Z","v":7075,"vw":207.239348},{"c":208.19,"h":208.19,"l":207.685,"n":77,"o":207.69,"t":"2026-10-20T14:15:00Z","v":3372,"vw":207.967006},{"c":208.105,"h":208.25,"l":208,"n":79,"o":208.24,"t":"2026-10-20T14:30:00Z","v":4625,"vw":208.146874},{"c":208.21,"h":208.24,"l":208.04,"n":79,"o":208.125,"t":"2026-10-20T14:45:00Z","v":8579,"vw":208.163279},{"c":207.22,"h":208.16,"l":207.22,"n":146,"o":208.15,"t":"2026-10-20T15:00:00Z","v":9355,"vw":207.798487},{"c":207.505,"h":207.68,"l":207.5,"n":69,"o":207.6599,"t":"2026-10-20T15:15:00Z","v":3703,"vw":207.575117},{"c":207.63,"h":207.63,"l":207.31,"n":209,"o":207.53,"t":"2026-10-20T15:30:00Z","v":20974,"vw":207.425777},{"c":207.65,"h":207.81,"l":207.47,"n":42,"o":207.51,"t":"2026-10-20T15:45:00Z","v":2145,"vw":207.539126},{"c":207.555,"h":207.84,"l":207.555,"n":62,"o":207.61,"t":"2026-10-20T16:00:00Z","v":6570,"vw":207.685105},{"c":207.6393,"h":207.64,"l":207.34,"n":90,"o":207.6,"t":"2026-10-20T16:15:00Z","v":8382,"vw":207.481174},{"c":207.635,"h":207.75,"l":207.56,"n":65,"o":207.65,"t":"2026-10-20T16:30:00Z","v":17137,"vw":207.676015},{"c":207.56,"h":207.68,"l":207.56,"n":35,"o":207.57,"t":"2026-10-20T16:45:00Z","v":2940,"vw":207.602218},{"c":207.45,"h":207.49,"l":207.405,"n":44,"o":207.415,"t":"2026-10-20T17:00:00Z","v":2987,"vw":207.416875},{"c":207.7,"h":207.76,"l":207.55,"n":34,"o":207.55,"t":"2026-10-20T17:15:00Z","v":2179,"vw":207.697995},{"c":207.675,"h":207.76,"l":207.63,"n":171,"o":207.7,"t":"2026-10-20T17:30:00Z","v":147983,"vw":207.699287},{"c":207.75,"h":207.78,"l":207.63,"n":39,"o":207.63,"t":"2026-10-20T17:45:00Z","v":2990,"vw":207.704424},{"c":207.79,"h":207.79,"l":207.68,"n":20,"o":207.68,"t":"2026-10-20T18:00:00Z","v":2395,"vw":207.716415},{"c":207.61,"h":207.8,"l":207.61,"n":64,"o":207.8,"t":"2026-10-20T18:15:00Z","v":5140,"vw":207.727552},{"c":207.42,"h":207.65,"l":207.41,"n":71,"o":207.65,"t":"2026-10-20T18:30:00Z","v":5763,"vw":207.60466},{"c":207.595,"h":207.62,"l":207.48,"n":30,"o":207.51,"t":"2026-10-20T18:45:00Z","v":3405,"vw":207.531748},{"c":207.52,"h":207.61,"l":207.51,"n":68,"o":207.54,"t":"2026-10-20T19:00:00Z","v":6302,"vw":207.549252},{"c":207.37,"h":207.5,"l":207.37,"n":31,"o":207.5,"t":"2026-10-20T19:15:00Z","v":843,"vw":207.446918},{"c":207.45,"h":207.52,"l":207.29,"n":129,"o":207.345,"t":"2026-10-20T19:30:00Z","v":7754,"vw":207.409659},{"c":207.43,"h":207.495,"l":207.33,"n":443,"o":207.43,"t":"2026-10-20T19:45:00Z","v":39849,"vw":207.409235},{"c":207.48,"h":207.48,"l":207.4,"n":4,"o":207.4,"t":"2026-10-20T20:00:00Z","v":43202,"vw":207.400185},{"c":208.08,"h":208.48,"l":208.02,"n":102,"o":208.48,"t":"2026-10-21T13:30:00Z","v":6167,"vw":208.213258},{"c":208.125,"h":208.36,"l":208.05,"n":185,"o":208.105,"t":"2026-10-21T13:45:00Z","v":43121,"vw":208.246076},{"c":207.75,"h":208.22,"l":207.735,"n":375,"o":208.21,"t":"2026-10-21T14:00:00Z","v":86282,"vw":207.964777},{"c":207.795,"h":207.96,"l":207.7,"n":432,"o":207.86,"t":"2026-10-21T14:15:00Z","v":69646,"vw":207.835216},{"c":208.03,"h":208.0899,"l":207.85,"n":83,"o":207.85,"t":"2026-10-21T14:30:00Z","v":8156,"vw":207.990382},{"c":208.1,"h":208.28,"l":208.05,"n":157,"o":208.145,"t":"2026-10-21T14:45:00Z","v":9072,"vw":208.179714},{"c":208.28,"h":208.28,"l":208.1,"n":60,"o":208.15,"t":"2026-10-21T15:00:00Z","v":2996,"vw":208.170719},{"c":208.32,"h":208.395,"l":208.18,"n":87,"o":208.33,"t":"2026-10-21T15:15:00Z","v":3465,"vw":208.276637},{"c":208.57,"h":208.61,"l":208.45,"n":136,"o":208.48,"t":"2026-10-21T15:30:00Z","v":16064,"vw":208.499269},{"c":208.52,"h":208.65,"l":208.52,"n":66,"o":208.61,"t":"2026-10-21T15:45:00Z","v":3564,"vw":208.599756},{"c":208.5,"h":208.59,"l":208.45,"n":90,"o":208.57,"t":"2026-10-21T16:00:00Z","v":3110,"vw":208.513603},{"c":208.48,"h":208.555,"l":208.4,"n":115,"o":208.555,"t":"2026-10-21T16:15:00Z","v":65979,"vw":208.46091},{"c":208.675,"h":208.88,"l":208.47,"n":201,"o":208.48,"t":"2026-10-21T16:30:00Z","v":15921,"vw":208.668708},{"c":208.755,"h":208.755,"l":208.59,"n":63,"o":208.65,"t":"2026-10-21T16:45:00Z","v":6265,"vw":208.658444},{"c":208.9,"h":208.905,"l":208.72,"n":69,"o":208.755,"t":"2026-10-21T17:00:00Z","v":9774,"vw":208.870301},{"c":208.96,"h":208.98,"l":208.8,"n":132,"o":208.855,"t":"2026-10-21T17:15:00Z","v":16581,"vw":208.897266},{"c":208.825,"h":208.9,"l":208.74,"n":136,"o":208.875,"t":"2026-10-21T17:30:00Z","v":17452,"vw":208.820898},{"c":208.795,"h":208.9499,"l":208.78,"n":200,"o":208.9499,"t":"2026-10-21T17:45:00Z","v":22631,"vw":208.818094},{"c":208.83,"h":208.83,"l":208.795,"n":13,"o":208.795,"t":"2026-10-21T18:00:00Z","v":1252,"vw":208.800118},{"c":208.8825,"h":208.9572,"l":208.85,"n":56,"o":208.85,"t":"2026-10-21T18:15:00Z","v":4419,"vw":208.895553},{"c":208.89,"h":209.01,"l":208.84,"n":52,"o":209.01,"t":"2026-10-21T18:30:00Z","v":3652,"vw":208.904695},{"c":208.21,"h":208.74,"l":208.2,"n":224,"o":208.705,"t":"2026-10-21T18:45:00Z","v":30216,"vw":208.458219},{"c":208.115,"h":208.22,"l":207.84,"n":140,"o":208.21,"t":"2026-10-21T19:00:00Z","v":12003,"vw":208.082436},{"c":208.52,"h":208.52,"l":208.185,"n":124,"o":208.185,"t":"2026-10-21T19:15:00Z","v":6887,"vw":208.319751},{"c":208.55,"h":208.76,"l":208.43,"n":274,"o":208.76,"t":"2026-10-21T19:30:00Z","v":24648,"vw":208.517823},{"c":208.57,"h":208.76,"l":208.4,"n":1875,"o":208.545,"t":"2026-10-21T19:45:00Z","v":286042,"vw":208.571729},{"c":208.49,"h":208.49,"l":208.49,"n":8,"o":208.49,"t":"2026-10-21T20:00:00Z","v":227704,"vw":208.49},{"c":207.99,"h":207.99,"l":207.65,"n":2,"o":207.65,"t":"2026-10-22T13:15:00Z","v":200,"vw":207.82},{"c":206.87,"h":207.09,"l":206.775,"n":151,"o":207,"t":"2026-10-22T13:30:00Z","v":18333,"vw":206.957645},{"c":207.045,"h":207.16,"l":206.57,"n":175,"o":206.74,"t":"2026-10-22T13:45:00Z","v":18683,"vw":206.778674},{"c":206.6399,"h":207.105,"l":206.555,"n":173,"o":206.895,"t":"2026-10-22T14:00:00Z","v":18438,"vw":206.801003},{"c":205.96,"h":206.645,"l":205.95,"n":165,"o":206.535,"t":"2026-10-22T14:15:00Z","v":13592,"vw":206.299747},{"c":205.765,"h":205.95,"l":205.63,"n":120,"o":205.9,"t":"2026-10-22T14:30:00Z","v":10258,"vw":205.773294},{"c":205.94,"h":205.94,"l":205.675,"n":98,"o":205.74,"t":"2026-10-22T14:45:00Z","v":6656,"vw":205.758595},{"c":205.725,"h":205.89,"l":205.705,"n":122,"o":205.88,"t":"2026-10-22T15:00:00Z","v":6481,"vw":205.818714},{"c":205.905,"h":206.2498,"l":205.745,"n":164,"o":205.75,"t":"2026-10-22T15:15:00Z","v":38062,"vw":206.012008},{"c":205.98,"h":206,"l":205.76,"n":107,"o":205.87,"t":"2026-10-22T15:30:00Z","v":6441,"vw":205.870729},{"c":206.235,"h":206.28,"l":205.94,"n":74,"o":205.94,"t":"2026-10-22T15:45:00Z","v":5390,"vw":206.095808},{"c":206.42,"h":206.57,"l":206.27,"n":140,"o":206.34,"t":"2026-10-22T16:00:00Z","v":22701,"vw":206.383139},{"c":206.48,"h":206.56,"l":206.4,"n":52,"o":206.505,"t":"2026-10-22T16:15:00Z","v":3764,"vw":206.495592},{"c":205.95,"h":206.4,"l":205.93,"n":135,"o":206.4,"t":"2026-10-22T16:30:00Z","v":11046,"vw":206.17233},{"c":206.2,"h":206.23,"l":205.78,"n":118,"o":205.865,"t":"2026-10-22T16:45:00Z","v":8190,"vw":206.010679},{"c":205.935,"h":206.18,"l":205.77,"n":85,"o":206.18,"t":"2026-10-22T17:00:00Z","v":5239,"vw":205.923118},{"c":206.09,"h":206.115,"l":205.93,"n":65,"o":205.975,"t":"2026-10-22T17:15:00Z","v":21033,"vw":205.96962},{"c":206.2325,"h":206.26,"l":206.05,"n":105,"o":206.12,"t":"2026-10-22T17:30:00Z","v":6943,"vw":206.170301},{"c":206.055,"h":206.23,"l":205.935,"n":235,"o":206.155,"t":"2026-10-22T17:45:00Z","v":109972,"vw":206.074529},{"c":205.95,"h":206.08,"l":205.71,"n":112,"o":206.005,"t":"2026-10-22T18:00:00Z","v":109052,"vw":205.894942},{"c":205.89,"h":206.26,"l":205.885,"n":97,"o":205.955,"t":"2026-10-22T18:15:00Z","v":7621,"vw":206.107786},{"c":205.865,"h":205.865,"l":205.69,"n":82,"o":205.79,"t":"2026-10-22T18:30:00Z","v":7757,"vw":205.774157},{"c":205.755,"h":205.89,"l":205.72,"n":70,"o":205.83,"t":"2026-10-22T18:45:00Z","v":6132,"vw":205.807465},{"c":205.82,"h":205.9075,"l":205.5775,"n":104,"o":205.7,"t":"2026-10-22T19:00:00Z","v":32136,"vw":205.788982},{"c":206.055,"h":206.07,"l":205.8,"n":106,"o":205.86,"t":"2026-10-22T19:15:00Z","v":7968,"vw":205.951516},{"c":205.775,"h":206.06,"l":205.69,"n":157,"o":206.01,"t":"2026-10-22T19:30:00Z","v":12710,"vw":205.842861},{"c":206.21,"h":206.26,"l":205.625,"n":328,"o":205.775,"t":"2026-10-22T19:45:00Z","v":26084,"vw":206.065709},{"c":206.17,"h":206.17,"l":206.17,"n":5,"o":206.17,"t":"2026-10-22T20:00:00Z","v":3012,"vw":206.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.625,"strike":225.69202228054664,"iv":0.23519430209369852,"gamma":0.012963754885972546,"theta":-0.043909463159654515,"vega":0.10148669298200794,"rho":0.01433253306289159,"breakevenPct":9.772043595356571},{"delta":0.15,"premium":0.7442817536471789,"strike":218.0205213243663,"iv":0.17236777737974968,"gamma":0.023854308226893065,"theta":-0.043347013097834806,"vega":0.13392733536261922,"rho":0.021150890380839307,"breakevenPct":6.108940717860753},{"delta":0.2,"premium":0.9473417809840383,"strike":214.5472475303068,"iv":0.1480089179340254,"gamma":0.032292292885745644,"theta":-0.04588947398769268,"vega":0.15977300720983148,"rho":0.028209637935538812,"breakevenPct":4.52276728490607},{"delta":0.25,"premium":1.259493191908675,"strike":213.09538050275034,"iv":0.1454517921568781,"gamma":0.03660509847778088,"theta":-0.05039475049226078,"vega":0.17794893083376778,"rho":0.035724598590163574,"breakevenPct":3.969963474151932},{"delta":0.3,"premium":1.5716446028333115,"strike":211.6435134751939,"iv":0.14289466637973078,"gamma":0.040917904069816116,"theta":-0.054900026996828895,"vega":0.1961248544577041,"rho":0.04323955924478833,"breakevenPct":3.417159663397793},{"delta":0.35,"premium":1.883796013757948,"strike":210.19164644763745,"iv":0.14033754060258347,"gamma":0.045230709661851345,"theta":-0.05940530350139701,"vega":0.21430077808164041,"rho":0.050754519899413084,"breakevenPct":2.864355852643654},{"delta":0.4,"premium":2.450917030567686,"strike":209.05240174672488,"iv":0.14407467248908298,"gamma":0.044985065502183404,"theta":-0.06293755458515284,"vega":0.21855729257641923,"rho":0.058498530386283665,"breakevenPct":2.5868549145329562},{"delta":0.45,"premium":3.056812227074236,"strike":207.96069868995633,"iv":0.1487689956331878,"gamma":0.044046200873362445,"theta":-0.06632183406113537,"vega":0.22069703056768558,"rho":0.06627737333612249,"breakevenPct":2.35122031189338},{"delta":0.5,"premium":3.6627074235807866,"strike":206.86899563318778,"iv":0.15346331877729258,"gamma":0.04310733624454149,"theta":-0.0697061135371179,"vega":0.22283676855895196,"rho":0.07405621628596132,"breakevenPct":2.1155857092538044},{"delta":0.55,"premium":4.2686026200873375,"strike":205.7772925764192,"iv":0.1581576419213974,"gamma":0.04216847161572052,"theta":-0.07309039301310044,"vega":0.22497650655021834,"rho":0.08183505923580014,"breakevenPct":1.8799511066142283},{"delta":0.6,"premium":5.031695331695331,"strike":204.55773955773955,"iv":0.16355208845208846,"gamma":0.04045626535626536,"theta":-0.07542923832923833,"vega":0.22285577395577397,"rho":0.08957317713938874,"breakevenPct":1.6585511419871422},{"delta":0.65,"premium":6.183415233415234,"strike":203.02211302211302,"iv":0.17067739557739559,"gamma":0.03683218673218673,"theta":-0.07518353808353809,"vega":0.21020221130221128,"rho":0.09721061367863654,"breakevenPct":1.472342365779821},{"delta":0.7,"premium":7.335135135135134,"strike":201.48648648648648,"iv":0.1778027027027027,"gamma":0.033208108108108106,"theta":-0.07493783783783783,"vega":0.19754864864864866,"rho":0.10484805021788432,"breakevenPct":1.2861335895725},{"delta":0.75,"premium":8.490955631399318,"strike":199.94539249146757,"iv":0.18471638225255974,"gamma":0.029590784982935152,"theta":-0.07452525597269624,"vega":0.1846337883959044,"rho":0.11248164130276182,"breakevenPct":1.0992618338589004},{"delta":0.8,"premium":10.056934306569342,"strike":197.992700729927,"iv":0.18977372262773723,"gamma":0.025383211678832118,"theta":-0.0699043795620438,"vega":0.16274890510948906,"rho":0.11984129007580609,"breakevenPct":0.9116918254335618},{"delta":0.85,"premium":12.811643835616438,"strike":194.93150684931507,"iv":0.2084150684931507,"gamma":0.019283561643835618,"theta":-0.06616301369863013,"vega":0.13547671232876712,"rho":0.1264695938360041,"breakevenPct":0.7630356913864869},{"delta":0.9,"premium":16.400000000000006,"strike":191,"iv":0.22530000000000003,"gamma":0.013399999999999992,"theta":-0.05769999999999999,"vega":0.10189999999999996,"rho":0.13239971353824373,"breakevenPct":0.5965950429257427}],"put":[{"delta":0.1,"premium":0.8448446882276168,"strike":186.32297921517446,"iv":0.30001058169118083,"gamma":0.01021371421063985,"theta":-0.04998217568844536,"vega":0.10135522279946481,"rho":-0.018230459067162974,"breakevenPct":10.036312496024223},{"delta":0.15,"premium":1.0199634214498277,"strike":194.39926842899655,"iv":0.2208018278842127,"gamma":0.018264244553694117,"theta":-0.04784563103007393,"vega":0.13484279833499524,"rho":-0.027508205890772856,"breakevenPct":6.203955469977818},{"delta":0.2,"premium":1.3318840579710145,"strike":197.54589371980677,"iv":0.1997710144927536,"gamma":0.02409178743961353,"theta":-0.05143719806763285,"vega":0.1626135265700483,"rho":-0.03606984066326997,"breakevenPct":4.829019905012486},{"delta":0.25,"premium":1.6565040650406504,"strike":199.89430894308944,"iv":0.18607560975609755,"gamma":0.029356910569105693,"theta":-0.05356260162601626,"vega":0.18463252032520325,"rho":-0.04502816038600518,"breakevenPct":3.84740511323239},{"delta":0.3,"premium":2.033647313156269,"strike":201.4638665843113,"iv":0.1786319950586782,"gamma":0.03305472513897468,"theta":-0.0537,"vega":0.19764515132798025,"rho":-0.053884223526758354,"breakevenPct":3.269040466044994},{"delta":0.35,"premium":2.411967263743051,"strike":203.0080296479308,"iv":0.17128177887584928,"gamma":0.03669894996911674,"theta":-0.0537,"vega":0.21024552192711551,"rho":-0.06273685320196747,"breakevenPct":2.7035638627405665},{"delta":0.4,"premium":2.790287214329833,"strike":204.55219271155033,"iv":0.16393156269302037,"gamma":0.04034317479925881,"theta":-0.0537,"vega":0.22284589252625078,"rho":-0.07158948287717659,"breakevenPct":2.1380872594361384},{"delta":0.45,"premium":3.2641837644959857,"strike":205.79170383586083,"iv":0.1590607047279215,"gamma":0.041906690454950934,"theta":-0.051451561106155216,"vega":0.22510660124888493,"rho":-0.08028902118022999,"breakevenPct":1.7667361539676663},{"delta":0.5,"premium":3.777118644067796,"strike":206.90677966101694,"iv":0.15520254237288136,"gamma":0.04262033898305085,"theta":-0.04828474576271186,"vega":0.22314406779661017,"rho":-0.08892602920451556,"breakevenPct":1.474675744798387},{"delta":0.55,"premium":4.290053523639607,"strike":208.02185548617305,"iv":0.1513443800178412,"gamma":0.04333398751115076,"theta":-0.04511793041926851,"vega":0.2211815343443354,"rho":-0.09756303722880114,"breakevenPct":1.1826153356291074},{"delta":0.6,"premium":4.802988403211417,"strike":209.13693131132916,"iv":0.14748621766280107,"gamma":0.044047636039250666,"theta":-0.04195111507582516,"vega":0.21921900089206067,"rho":-0.10620004525308668,"breakevenPct":0.8905549264598285},{"delta":0.65,"premium":5.46154302670623,"strike":210.3353115727003,"iv":0.1451907418397626,"gamma":0.04364771513353116,"theta":-0.03843370919881306,"vega":0.21377014836795252,"rho":-0.1148359605840106,"breakevenPct":0.6287197235319937},{"delta":0.7,"premium":6.618813056379819,"strike":211.81899109792283,"iv":0.14824712166172105,"gamma":0.03943406528189912,"theta":-0.03371560830860535,"vega":0.19638142433234423,"rho":-0.12346813368191711,"breakevenPct":0.4703991649885784},{"delta":0.75,"premium":7.776083086053411,"strike":213.3026706231454,"iv":0.15130350148367952,"gamma":0.03522041543026706,"theta":-0.028997507418397628,"vega":0.17899270029673592,"rho":-0.13210030677982365,"breakevenPct":0.3120786064451628},{"delta":0.8,"premium":8.933353115727002,"strike":214.78635014836794,"iv":0.15435988130563796,"gamma":0.031006765578635014,"theta":-0.024279406528189912,"vega":0.1616039762611276,"rho":-0.1407324798777302,"breakevenPct":0.15375804790174719},{"delta":0.85,"premium":20.470882040382563,"strike":226.37088204038255,"iv":0.2630053134962805,"gamma":0.020029755579171103,"theta":-0.03324250797024442,"vega":0.1326740701381509,"rho":-0.1568802139368729,"breakevenPct":0.13095988747149528},{"delta":0.9,"premium":33.75462274176409,"strike":239.6546227417641,"iv":0.3894133900106271,"gamma":0.00791498405951115,"theta":-0.04450712008501595,"vega":0.10180265674814026,"rho":-0.1742922479708031,"breakevenPct":0.13095988747149528}]},"raw":{"call":[{"delta":0.1,"premium":0.625,"strike":225.69202228054664,"iv":0.23519430209369852,"gamma":0.012963754885972546,"theta":-0.043909463159654515,"vega":0.10148669298200794,"rho":0.01433253306289159,"breakevenPct":9.772043595356571},{"delta":0.15,"premium":0.7442817536471789,"strike":218.0205213243663,"iv":0.17236777737974968,"gamma":0.023854308226893065,"theta":-0.043347013097834806,"vega":0.13392733536261922,"rho":0.021150890380839307,"breakevenPct":6.108940717860753},{"delta":0.2,"premium":0.9473417809840383,"strike":214.5472475303068,"iv":0.1480089179340254,"gamma":0.032292292885745644,"theta":-0.04588947398769268,"vega":0.15977300720983148,"rho":0.028209637935538812,"breakevenPct":4.52276728490607},{"delta":0.25,"premium":1.259493191908675,"strike":213.09538050275034,"iv":0.1454517921568781,"gamma":0.03660509847778088,"theta":-0.05039475049226078,"vega":0.17794893083376778,"rho":0.035724598590163574,"breakevenPct":3.969963474151932},{"delta":0.3,"premium":1.5716446028333115,"strike":211.6435134751939,"iv":0.14289466637973078,"gamma":0.040917904069816116,"theta":-0.054900026996828895,"vega":0.1961248544577041,"rho":0.04323955924478833,"breakevenPct":3.417159663397793},{"delta":0.35,"premium":1.883796013757948,"strike":210.19164644763745,"iv":0.14033754060258347,"gamma":0.045230709661851345,"theta":-0.05940530350139701,"vega":0.21430077808164041,"rho":0.050754519899413084,"breakevenPct":2.864355852643654},{"delta":0.4,"premium":2.450917030567686,"strike":209.05240174672488,"iv":0.14407467248908298,"gamma":0.044985065502183404,"theta":-0.06293755458515284,"vega":0.21855729257641923,"rho":0.058498530386283665,"breakevenPct":2.5868549145329562},{"delta":0.45,"premium":3.056812227074236,"strike":207.96069868995633,"iv":0.1487689956331878,"gamma":0.044046200873362445,"theta":-0.06632183406113537,"vega":0.22069703056768558,"rho":0.06627737333612249,"breakevenPct":2.35122031189338},{"delta":0.5,"premium":3.6627074235807866,"strike":206.86899563318778,"iv":0.15346331877729258,"gamma":0.04310733624454149,"theta":-0.0697061135371179,"vega":0.22283676855895196,"rho":0.07405621628596132,"breakevenPct":2.1155857092538044},{"delta":0.55,"premium":4.2686026200873375,"strike":205.7772925764192,"iv":0.1581576419213974,"gamma":0.04216847161572052,"theta":-0.07309039301310044,"vega":0.22497650655021834,"rho":0.08183505923580014,"breakevenPct":1.8799511066142283},{"delta":0.6,"premium":5.031695331695331,"strike":204.55773955773955,"iv":0.16355208845208846,"gamma":0.04045626535626536,"theta":-0.07542923832923833,"vega":0.22285577395577397,"rho":0.08957317713938874,"breakevenPct":1.6585511419871422},{"delta":0.65,"premium":6.183415233415234,"strike":203.02211302211302,"iv":0.17067739557739559,"gamma":0.03683218673218673,"theta":-0.07518353808353809,"vega":0.21020221130221128,"rho":0.09721061367863654,"breakevenPct":1.472342365779821},{"delta":0.7,"premium":7.335135135135134,"strike":201.48648648648648,"iv":0.1778027027027027,"gamma":0.033208108108108106,"theta":-0.07493783783783783,"vega":0.19754864864864866,"rho":0.10484805021788432,"breakevenPct":1.2861335895725},{"delta":0.75,"premium":8.490955631399318,"strike":199.94539249146757,"iv":0.18471638225255974,"gamma":0.029590784982935152,"theta":-0.07452525597269624,"vega":0.1846337883959044,"rho":0.11248164130276182,"breakevenPct":1.0992618338589004},{"delta":0.8,"premium":10.056934306569342,"strike":197.992700729927,"iv":0.18977372262773723,"gamma":0.025383211678832118,"theta":-0.0699043795620438,"vega":0.16274890510948906,"rho":0.11984129007580609,"breakevenPct":0.9116918254335618},{"delta":0.85,"premium":12.811643835616438,"strike":194.93150684931507,"iv":0.2084150684931507,"gamma":0.019283561643835618,"theta":-0.06616301369863013,"vega":0.13547671232876712,"rho":0.1264695938360041,"breakevenPct":0.7630356913864869},{"delta":0.9,"premium":16.400000000000006,"strike":191,"iv":0.22530000000000003,"gamma":0.013399999999999992,"theta":-0.05769999999999999,"vega":0.10189999999999996,"rho":0.13239971353824373,"breakevenPct":0.5965950429257427}],"put":[{"delta":0.1,"premium":0.8448446882276168,"strike":186.32297921517446,"iv":0.30001058169118083,"gamma":0.01021371421063985,"theta":-0.04998217568844536,"vega":0.10135522279946481,"rho":-0.018230459067162974,"breakevenPct":10.036312496024223},{"delta":0.15,"premium":1.0199634214498277,"strike":194.39926842899655,"iv":0.2208018278842127,"gamma":0.018264244553694117,"theta":-0.04784563103007393,"vega":0.13484279833499524,"rho":-0.027508205890772856,"breakevenPct":6.203955469977818},{"delta":0.2,"premium":1.3318840579710145,"strike":197.54589371980677,"iv":0.1997710144927536,"gamma":0.02409178743961353,"theta":-0.05143719806763285,"vega":0.1626135265700483,"rho":-0.03606984066326997,"breakevenPct":4.829019905012486},{"delta":0.25,"premium":1.6565040650406504,"strike":199.89430894308944,"iv":0.18607560975609755,"gamma":0.029356910569105693,"theta":-0.05356260162601626,"vega":0.18463252032520325,"rho":-0.04502816038600518,"breakevenPct":3.84740511323239},{"delta":0.3,"premium":2.033647313156269,"strike":201.4638665843113,"iv":0.1786319950586782,"gamma":0.03305472513897468,"theta":-0.0537,"vega":0.19764515132798025,"rho":-0.053884223526758354,"breakevenPct":3.269040466044994},{"delta":0.35,"premium":2.411967263743051,"strike":203.0080296479308,"iv":0.17128177887584928,"gamma":0.03669894996911674,"theta":-0.0537,"vega":0.21024552192711551,"rho":-0.06273685320196747,"breakevenPct":2.7035638627405665},{"delta":0.4,"premium":2.790287214329833,"strike":204.55219271155033,"iv":0.16393156269302037,"gamma":0.04034317479925881,"theta":-0.0537,"vega":0.22284589252625078,"rho":-0.07158948287717659,"breakevenPct":2.1380872594361384},{"delta":0.45,"premium":3.2641837644959857,"strike":205.79170383586083,"iv":0.1590607047279215,"gamma":0.041906690454950934,"theta":-0.051451561106155216,"vega":0.22510660124888493,"rho":-0.08028902118022999,"breakevenPct":1.7667361539676663},{"delta":0.5,"premium":3.777118644067796,"strike":206.90677966101694,"iv":0.15520254237288136,"gamma":0.04262033898305085,"theta":-0.04828474576271186,"vega":0.22314406779661017,"rho":-0.08892602920451556,"breakevenPct":1.474675744798387},{"delta":0.55,"premium":4.290053523639607,"strike":208.02185548617305,"iv":0.1513443800178412,"gamma":0.04333398751115076,"theta":-0.04511793041926851,"vega":0.2211815343443354,"rho":-0.09756303722880114,"breakevenPct":1.1826153356291074},{"delta":0.6,"premium":4.802988403211417,"strike":209.13693131132916,"iv":0.14748621766280107,"gamma":0.044047636039250666,"theta":-0.04195111507582516,"vega":0.21921900089206067,"rho":-0.10620004525308668,"breakevenPct":0.8905549264598285},{"delta":0.65,"premium":5.46154302670623,"strike":210.3353115727003,"iv":0.1451907418397626,"gamma":0.04364771513353116,"theta":-0.03843370919881306,"vega":0.21377014836795252,"rho":-0.1148359605840106,"breakevenPct":0.6287197235319937},{"delta":0.7,"premium":6.618813056379819,"strike":211.81899109792283,"iv":0.14824712166172105,"gamma":0.03943406528189912,"theta":-0.03371560830860535,"vega":0.19638142433234423,"rho":-0.12346813368191711,"breakevenPct":0.4703991649885784},{"delta":0.75,"premium":7.776083086053411,"strike":213.3026706231454,"iv":0.15130350148367952,"gamma":0.03522041543026706,"theta":-0.028997507418397628,"vega":0.17899270029673592,"rho":-0.13210030677982365,"breakevenPct":0.3120786064451628},{"delta":0.8,"premium":8.933353115727002,"strike":214.78635014836794,"iv":0.15435988130563796,"gamma":0.031006765578635014,"theta":-0.024279406528189912,"vega":0.1616039762611276,"rho":-0.1407324798777302,"breakevenPct":0.15375804790174719},{"delta":0.85,"premium":20.470882040382563,"strike":226.37088204038255,"iv":0.2630053134962805,"gamma":0.020029755579171103,"theta":-0.03324250797024442,"vega":0.1326740701381509,"rho":-0.1568802139368729,"breakevenPct":0.13095988747149528},{"delta":0.9,"premium":33.75462274176409,"strike":239.6546227417641,"iv":0.3894133900106271,"gamma":0.00791498405951115,"theta":-0.04450712008501595,"vega":0.10180265674814026,"rho":-0.1742922479708031,"breakevenPct":0.13095988747149528}]}},"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"}}