{"symbol":"XTL","url":"https://intraalpha.com/companies/XTL","capturedAt":"2026-10-22T23:53:23.288Z","state":"ready","quote":{"symbol":"XTL","last_price":185,"prev_close":190.02,"regular_close":185,"change":-5.02,"change_pct":-2.6418,"regular_change":-5.02,"regular_change_pct":-2.6418,"extended_change":0,"extended_change_pct":0,"bid":180,"ask":194.6,"bid_size":100,"ask_size":100,"volume":50965,"vwap":185.27082,"open":186.83,"high":186.94,"low":183.71,"close":185,"trade_count":1223,"last_trade_at":"2026-10-22T22:30:00.003935494Z","last_quote_at":"2026-10-22T20:05:07.913725546Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:00.54134221-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":533200000,"net_expense_ratio":0.0035,"portfolio_turnover":0.5,"dividend_yield":0.0055,"inception_date":"2011-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:02.852689+00:00"},"optionObservedAt":"2026-10-22T19:51:06.220Z","bars":[{"c":190,"h":190,"l":190,"n":2,"o":190,"t":"2026-10-15T11:00:00Z","v":101,"vw":190},{"c":189.505,"h":189.68,"l":189.05,"n":22,"o":189.31,"t":"2026-10-15T13:30:00Z","v":725,"vw":189.375026},{"c":188.1438,"h":188.1438,"l":188.1438,"n":7,"o":188.1438,"t":"2026-10-15T13:40:00Z","v":487,"vw":188.1438},{"c":189.07,"h":189.07,"l":188.76,"n":23,"o":188.76,"t":"2026-10-15T14:15:00Z","v":1069,"vw":188.915},{"c":188.9,"h":188.9,"l":188.9,"n":5,"o":188.9,"t":"2026-10-15T14:20:00Z","v":210,"vw":188.9},{"c":188.99,"h":188.99,"l":188.84,"n":5,"o":188.84,"t":"2026-10-15T14:25:00Z","v":345,"vw":188.89},{"c":189.35,"h":189.35,"l":189.35,"n":3,"o":189.35,"t":"2026-10-15T14:30:00Z","v":130,"vw":189.35},{"c":189.092,"h":189.092,"l":189.092,"n":9,"o":189.092,"t":"2026-10-15T14:35:00Z","v":443,"vw":189.092},{"c":189.98,"h":189.98,"l":189.98,"n":4,"o":189.98,"t":"2026-10-15T14:45:00Z","v":201,"vw":189.98},{"c":190.04,"h":190.04,"l":190.03,"n":2,"o":190.03,"t":"2026-10-15T14:55:00Z","v":214,"vw":190.035327},{"c":191.28,"h":191.44,"l":191.28,"n":11,"o":191.44,"t":"2026-10-15T15:15:00Z","v":364,"vw":191.36},{"c":191.05,"h":191.05,"l":191.05,"n":3,"o":191.05,"t":"2026-10-15T15:30:00Z","v":135,"vw":191.05},{"c":190.9551,"h":190.9551,"l":190.9551,"n":3,"o":190.9551,"t":"2026-10-15T15:50:00Z","v":109,"vw":190.9551},{"c":191.115,"h":191.115,"l":190.91,"n":7,"o":190.91,"t":"2026-10-15T15:55:00Z","v":1221,"vw":191.096364},{"c":190.96,"h":190.96,"l":190.96,"n":1,"o":190.96,"t":"2026-10-15T16:00:00Z","v":150,"vw":190.96},{"c":190.274,"h":190.38,"l":190.274,"n":4,"o":190.38,"t":"2026-10-15T16:25:00Z","v":669,"vw":190.290283},{"c":190.3,"h":190.3,"l":190.27,"n":6,"o":190.27,"t":"2026-10-15T16:30:00Z","v":276,"vw":190.286765},{"c":190.72,"h":190.72,"l":190.72,"n":2,"o":190.72,"t":"2026-10-15T16:35:00Z","v":119,"vw":190.72},{"c":190.62,"h":190.62,"l":190.62,"n":1,"o":190.62,"t":"2026-10-15T16:55:00Z","v":100,"vw":190.62},{"c":190.59,"h":190.59,"l":190.59,"n":2,"o":190.59,"t":"2026-10-15T17:05:00Z","v":200,"vw":190.59},{"c":190.65,"h":190.65,"l":190.61,"n":5,"o":190.61,"t":"2026-10-15T17:10:00Z","v":332,"vw":190.627467},{"c":190.7201,"h":190.7201,"l":190.7201,"n":2,"o":190.7201,"t":"2026-10-15T17:20:00Z","v":290,"vw":190.7201},{"c":190.86,"h":190.86,"l":190.86,"n":2,"o":190.86,"t":"2026-10-15T17:25:00Z","v":200,"vw":190.86},{"c":191.39,"h":191.39,"l":191.39,"n":2,"o":191.39,"t":"2026-10-15T17:45:00Z","v":103,"vw":191.39},{"c":191.23,"h":191.23,"l":191.23,"n":3,"o":191.23,"t":"2026-10-15T18:00:00Z","v":111,"vw":191.23},{"c":191.185,"h":191.185,"l":191.185,"n":3,"o":191.185,"t":"2026-10-15T18:05:00Z","v":193,"vw":191.185},{"c":190.83,"h":190.83,"l":190.81,"n":5,"o":190.81,"t":"2026-10-15T18:15:00Z","v":347,"vw":190.82},{"c":190.5202,"h":190.58,"l":190.4434,"n":7,"o":190.58,"t":"2026-10-15T18:25:00Z","v":1498,"vw":190.475192},{"c":190.8,"h":190.8,"l":190.8,"n":3,"o":190.8,"t":"2026-10-15T18:35:00Z","v":238,"vw":190.8},{"c":191.485,"h":191.485,"l":191.485,"n":1,"o":191.485,"t":"2026-10-15T19:00:00Z","v":100,"vw":191.485},{"c":192.06,"h":192.06,"l":192.06,"n":5,"o":192.06,"t":"2026-10-15T19:10:00Z","v":135,"vw":192.06},{"c":192.4305,"h":192.4305,"l":192.4305,"n":7,"o":192.4305,"t":"2026-10-15T19:40:00Z","v":298,"vw":192.4305},{"c":193.02,"h":193.02,"l":193.02,"n":4,"o":193.02,"t":"2026-10-15T19:45:00Z","v":200,"vw":193.02},{"c":193.11,"h":193.11,"l":193.1,"n":14,"o":193.1,"t":"2026-10-15T19:55:00Z","v":591,"vw":193.105146},{"c":192.68,"h":192.68,"l":192.68,"n":6,"o":192.68,"t":"2026-10-15T20:00:00Z","v":1225,"vw":192.68},{"c":192.0069,"h":192.0069,"l":192.0069,"n":3,"o":192.0069,"t":"2026-10-16T13:40:00Z","v":6428,"vw":192.0069},{"c":190.765,"h":190.765,"l":190.4801,"n":6,"o":190.596,"t":"2026-10-16T13:55:00Z","v":587,"vw":190.610191},{"c":191.425,"h":191.425,"l":191.425,"n":3,"o":191.425,"t":"2026-10-16T14:00:00Z","v":651,"vw":191.425},{"c":191.17,"h":191.17,"l":191.17,"n":2,"o":191.17,"t":"2026-10-16T14:10:00Z","v":101,"vw":191.17},{"c":190.67,"h":190.67,"l":190.67,"n":5,"o":190.67,"t":"2026-10-16T14:20:00Z","v":198,"vw":190.67},{"c":190.91,"h":190.91,"l":190.9,"n":6,"o":190.9,"t":"2026-10-16T14:25:00Z","v":262,"vw":190.905},{"c":190.1,"h":190.1,"l":190.1,"n":5,"o":190.1,"t":"2026-10-16T15:10:00Z","v":124,"vw":190.1},{"c":189.71,"h":189.85,"l":189.71,"n":3,"o":189.85,"t":"2026-10-16T15:15:00Z","v":2697,"vw":189.843197},{"c":189.3425,"h":189.58,"l":189.3425,"n":5,"o":189.58,"t":"2026-10-16T16:00:00Z","v":257,"vw":189.46125},{"c":189.5,"h":189.5,"l":189.4399,"n":18,"o":189.4399,"t":"2026-10-16T16:10:00Z","v":1238,"vw":189.445718},{"c":189.22,"h":189.5,"l":189.22,"n":13,"o":189.49,"t":"2026-10-16T16:15:00Z","v":566,"vw":189.4},{"c":189.1139,"h":189.25,"l":189.1139,"n":5,"o":189.25,"t":"2026-10-16T16:25:00Z","v":337,"vw":189.155648},{"c":188.93,"h":188.93,"l":188.92,"n":4,"o":188.92,"t":"2026-10-16T16:35:00Z","v":202,"vw":188.925},{"c":187.94,"h":187.94,"l":187.94,"n":7,"o":187.94,"t":"2026-10-16T17:05:00Z","v":173,"vw":187.94},{"c":187.91,"h":188.07,"l":187.91,"n":3,"o":188.07,"t":"2026-10-16T17:10:00Z","v":801,"vw":188.05},{"c":187.69,"h":187.69,"l":187.69,"n":3,"o":187.69,"t":"2026-10-16T17:20:00Z","v":103,"vw":187.69},{"c":188.54,"h":188.54,"l":188.36,"n":19,"o":188.36,"t":"2026-10-16T17:40:00Z","v":527,"vw":188.45},{"c":188.21,"h":188.21,"l":188.21,"n":4,"o":188.21,"t":"2026-10-16T17:45:00Z","v":110,"vw":188.21},{"c":187.45,"h":187.45,"l":187.45,"n":2,"o":187.45,"t":"2026-10-16T18:10:00Z","v":301,"vw":187.45},{"c":187.5,"h":187.68,"l":187.5,"n":39,"o":187.68,"t":"2026-10-16T18:15:00Z","v":1882,"vw":187.580285},{"c":187.37,"h":187.37,"l":187.35,"n":4,"o":187.37,"t":"2026-10-16T18:20:00Z","v":400,"vw":187.3625},{"c":187.379,"h":187.379,"l":187.379,"n":3,"o":187.379,"t":"2026-10-16T18:30:00Z","v":147,"vw":187.379},{"c":187.38,"h":187.38,"l":187.37,"n":4,"o":187.37,"t":"2026-10-16T18:35:00Z","v":300,"vw":187.375},{"c":187.01,"h":187.01,"l":187.01,"n":7,"o":187.01,"t":"2026-10-16T19:00:00Z","v":518,"vw":187.01},{"c":186.81,"h":186.81,"l":186.8,"n":14,"o":186.8,"t":"2026-10-16T19:05:00Z","v":306,"vw":186.805},{"c":187.29,"h":187.29,"l":187.29,"n":2,"o":187.29,"t":"2026-10-16T19:10:00Z","v":123,"vw":187.29},{"c":186.73,"h":186.825,"l":186.73,"n":15,"o":186.825,"t":"2026-10-16T19:40:00Z","v":549,"vw":186.762086},{"c":186.735,"h":186.735,"l":186.735,"n":3,"o":186.735,"t":"2026-10-16T19:45:00Z","v":325,"vw":186.735},{"c":186.9473,"h":187.05,"l":186.85,"n":117,"o":186.85,"t":"2026-10-16T19:50:00Z","v":3527,"vw":186.916151},{"c":187.05,"h":187.05,"l":187.05,"n":23,"o":187.05,"t":"2026-10-16T19:55:00Z","v":232,"vw":187.05},{"c":187.05,"h":187.05,"l":187.05,"n":5,"o":187.05,"t":"2026-10-16T20:00:00Z","v":264,"vw":187.05},{"c":190.35,"h":190.35,"l":189.34,"n":27,"o":189.34,"t":"2026-10-19T13:30:00Z","v":1142,"vw":189.433259},{"c":189.22,"h":189.22,"l":189.06,"n":12,"o":189.13,"t":"2026-10-19T13:45:00Z","v":777,"vw":189.124},{"c":188.04,"h":188.04,"l":188.04,"n":3,"o":188.04,"t":"2026-10-19T14:00:00Z","v":823,"vw":188.04},{"c":188.54,"h":188.55,"l":188.54,"n":2,"o":188.55,"t":"2026-10-19T14:10:00Z","v":300,"vw":188.546667},{"c":188.7402,"h":188.7402,"l":188.7402,"n":3,"o":188.7402,"t":"2026-10-19T14:15:00Z","v":457,"vw":188.7402},{"c":188.47,"h":188.47,"l":188.47,"n":3,"o":188.47,"t":"2026-10-19T14:25:00Z","v":265,"vw":188.47},{"c":188.19,"h":188.19,"l":188.08,"n":8,"o":188.08,"t":"2026-10-19T14:35:00Z","v":1076,"vw":188.095537},{"c":188.2328,"h":188.24,"l":188.2328,"n":6,"o":188.24,"t":"2026-10-19T14:40:00Z","v":767,"vw":188.238971},{"c":188.465,"h":188.465,"l":188.32,"n":4,"o":188.32,"t":"2026-10-19T14:45:00Z","v":381,"vw":188.397957},{"c":188.59,"h":188.59,"l":188.59,"n":6,"o":188.59,"t":"2026-10-19T14:55:00Z","v":216,"vw":188.59},{"c":188.93,"h":188.93,"l":188.82,"n":4,"o":188.82,"t":"2026-10-19T15:05:00Z","v":285,"vw":188.86},{"c":189.28,"h":189.28,"l":189.28,"n":6,"o":189.28,"t":"2026-10-19T15:15:00Z","v":265,"vw":189.28},{"c":189.82,"h":189.82,"l":189.82,"n":7,"o":189.82,"t":"2026-10-19T15:30:00Z","v":284,"vw":189.82},{"c":190.0676,"h":190.25,"l":190.0676,"n":8,"o":190.25,"t":"2026-10-19T15:50:00Z","v":548,"vw":190.106095},{"c":190.17,"h":190.17,"l":190.04,"n":46,"o":190.05,"t":"2026-10-19T15:55:00Z","v":3722,"vw":190.056712},{"c":189.46,"h":189.6,"l":189.46,"n":47,"o":189.6,"t":"2026-10-19T16:00:00Z","v":2261,"vw":189.527308},{"c":189.605,"h":189.605,"l":189.605,"n":2,"o":189.605,"t":"2026-10-19T16:05:00Z","v":107,"vw":189.605},{"c":189.45,"h":189.45,"l":189.43,"n":28,"o":189.43,"t":"2026-10-19T16:30:00Z","v":1372,"vw":189.445842},{"c":189.495,"h":189.495,"l":189.495,"n":1,"o":189.495,"t":"2026-10-19T16:35:00Z","v":102,"vw":189.495},{"c":189.095,"h":189.23,"l":189.095,"n":6,"o":189.23,"t":"2026-10-19T16:55:00Z","v":260,"vw":189.15319},{"c":189.31,"h":189.34,"l":189.31,"n":4,"o":189.34,"t":"2026-10-19T17:15:00Z","v":235,"vw":189.325},{"c":189.14,"h":189.14,"l":189.14,"n":6,"o":189.14,"t":"2026-10-19T17:20:00Z","v":570,"vw":189.14},{"c":189.38,"h":189.38,"l":189.38,"n":1,"o":189.38,"t":"2026-10-19T17:25:00Z","v":147,"vw":189.38},{"c":188.97,"h":188.97,"l":188.97,"n":2,"o":188.97,"t":"2026-10-19T17:35:00Z","v":408,"vw":188.97},{"c":188.53,"h":188.53,"l":188.52,"n":6,"o":188.52,"t":"2026-10-19T17:50:00Z","v":209,"vw":188.525},{"c":188.85,"h":188.85,"l":188.85,"n":2,"o":188.85,"t":"2026-10-19T18:10:00Z","v":111,"vw":188.85},{"c":188.74,"h":188.775,"l":188.74,"n":4,"o":188.775,"t":"2026-10-19T18:15:00Z","v":731,"vw":188.761285},{"c":188.41,"h":188.41,"l":188.4,"n":6,"o":188.4,"t":"2026-10-19T18:25:00Z","v":241,"vw":188.405},{"c":188.37,"h":188.37,"l":188.37,"n":3,"o":188.37,"t":"2026-10-19T18:30:00Z","v":200,"vw":188.37},{"c":188.69,"h":188.69,"l":188.69,"n":6,"o":188.69,"t":"2026-10-19T18:50:00Z","v":212,"vw":188.69},{"c":188.48,"h":188.57,"l":188.48,"n":6,"o":188.57,"t":"2026-10-19T19:10:00Z","v":294,"vw":188.525},{"c":188.4,"h":188.4,"l":188.4,"n":4,"o":188.4,"t":"2026-10-19T19:15:00Z","v":119,"vw":188.4},{"c":188.69,"h":188.69,"l":188.675,"n":5,"o":188.675,"t":"2026-10-19T19:20:00Z","v":1878,"vw":188.678304},{"c":188.92,"h":188.92,"l":188.92,"n":5,"o":188.92,"t":"2026-10-19T19:25:00Z","v":5605,"vw":188.92},{"c":188.6,"h":188.6,"l":188.6,"n":3,"o":188.6,"t":"2026-10-19T19:30:00Z","v":207,"vw":188.6},{"c":188.235,"h":188.34,"l":188.235,"n":5,"o":188.275,"t":"2026-10-19T19:45:00Z","v":507,"vw":188.28085},{"c":187.775,"h":187.9595,"l":187.775,"n":87,"o":187.855,"t":"2026-10-19T19:50:00Z","v":3297,"vw":187.899782},{"c":187.87,"h":187.87,"l":187.6987,"n":7,"o":187.6987,"t":"2026-10-19T19:55:00Z","v":359,"vw":187.805358},{"c":187.95,"h":187.95,"l":187.95,"n":6,"o":187.95,"t":"2026-10-19T20:00:00Z","v":526,"vw":187.95},{"c":186.235,"h":186.37,"l":186.11,"n":131,"o":186.24,"t":"2026-10-20T13:30:00Z","v":7585,"vw":186.223019},{"c":186.22,"h":186.22,"l":186.22,"n":11,"o":186.22,"t":"2026-10-20T13:35:00Z","v":152,"vw":186.22},{"c":185.69,"h":185.69,"l":185.69,"n":1,"o":185.69,"t":"2026-10-20T13:40:00Z","v":125,"vw":185.69},{"c":186.53,"h":186.53,"l":185.68,"n":8,"o":185.68,"t":"2026-10-20T13:45:00Z","v":346,"vw":186.176109},{"c":186.565,"h":186.565,"l":186.565,"n":1,"o":186.565,"t":"2026-10-20T13:50:00Z","v":165,"vw":186.565},{"c":187.62,"h":187.62,"l":187.35,"n":29,"o":187.35,"t":"2026-10-20T13:55:00Z","v":1412,"vw":187.497743},{"c":188.5,"h":188.5,"l":188.5,"n":3,"o":188.5,"t":"2026-10-20T14:10:00Z","v":153,"vw":188.5},{"c":188.9,"h":188.95,"l":188.6301,"n":70,"o":188.67,"t":"2026-10-20T14:15:00Z","v":4286,"vw":188.795234},{"c":189.51,"h":189.51,"l":189.25,"n":9,"o":189.25,"t":"2026-10-20T14:20:00Z","v":442,"vw":189.38},{"c":190.37,"h":190.3925,"l":190.29,"n":23,"o":190.29,"t":"2026-10-20T14:25:00Z","v":1362,"vw":190.3225},{"c":190.32,"h":190.53,"l":190.3,"n":20,"o":190.3,"t":"2026-10-20T14:30:00Z","v":846,"vw":190.405714},{"c":188.91,"h":189.63,"l":188.91,"n":13,"o":189.63,"t":"2026-10-20T15:10:00Z","v":599,"vw":189.39},{"c":189.28,"h":189.31,"l":189.28,"n":50,"o":189.31,"t":"2026-10-20T15:15:00Z","v":3124,"vw":189.292857},{"c":189.45,"h":189.46,"l":189.45,"n":53,"o":189.46,"t":"2026-10-20T15:20:00Z","v":3137,"vw":189.453333},{"c":189.37,"h":189.555,"l":189.37,"n":35,"o":189.555,"t":"2026-10-20T15:25:00Z","v":1533,"vw":189.47137},{"c":188.855,"h":188.855,"l":188.855,"n":1,"o":188.855,"t":"2026-10-20T16:15:00Z","v":160,"vw":188.855},{"c":189.62,"h":189.62,"l":189.62,"n":2,"o":189.62,"t":"2026-10-20T17:20:00Z","v":109,"vw":189.62},{"c":189.605,"h":189.605,"l":189.605,"n":4,"o":189.605,"t":"2026-10-20T17:25:00Z","v":114,"vw":189.605},{"c":189.53,"h":189.6,"l":189.53,"n":4,"o":189.6,"t":"2026-10-20T18:10:00Z","v":345,"vw":189.576431},{"c":189.4075,"h":189.4075,"l":189.4075,"n":5,"o":189.4075,"t":"2026-10-20T18:30:00Z","v":313,"vw":189.4075},{"c":188.92,"h":188.92,"l":188.92,"n":20,"o":188.92,"t":"2026-10-20T18:45:00Z","v":616,"vw":188.92},{"c":189.53,"h":189.53,"l":189.3884,"n":3,"o":189.3884,"t":"2026-10-20T19:05:00Z","v":307,"vw":189.4356},{"c":189.41,"h":189.44,"l":189.4,"n":39,"o":189.44,"t":"2026-10-20T19:20:00Z","v":2230,"vw":189.41753},{"c":189.39,"h":189.39,"l":189.39,"n":2,"o":189.39,"t":"2026-10-20T19:30:00Z","v":111,"vw":189.39},{"c":189.095,"h":189.095,"l":189.095,"n":2,"o":189.095,"t":"2026-10-20T19:35:00Z","v":251,"vw":189.095},{"c":189.37,"h":189.37,"l":189.115,"n":5,"o":189.115,"t":"2026-10-20T19:40:00Z","v":397,"vw":189.246105},{"c":189.29,"h":189.29,"l":189.29,"n":4,"o":189.29,"t":"2026-10-20T19:45:00Z","v":106,"vw":189.29},{"c":189.53,"h":189.53,"l":189.235,"n":29,"o":189.235,"t":"2026-10-20T19:50:00Z","v":3683,"vw":189.318851},{"c":189.455,"h":189.455,"l":189.455,"n":2,"o":189.455,"t":"2026-10-20T19:55:00Z","v":214,"vw":189.455},{"c":189.46,"h":189.46,"l":189.46,"n":6,"o":189.46,"t":"2026-10-20T20:00:00Z","v":259,"vw":189.46},{"c":191.63,"h":191.63,"l":190.96,"n":15,"o":190.96,"t":"2026-10-21T13:30:00Z","v":690,"vw":191.199386},{"c":190.96,"h":190.96,"l":190.96,"n":3,"o":190.96,"t":"2026-10-21T13:40:00Z","v":140,"vw":190.96},{"c":190.72,"h":190.72,"l":190.72,"n":4,"o":190.72,"t":"2026-10-21T13:50:00Z","v":414,"vw":190.72},{"c":190.71,"h":190.71,"l":190.71,"n":3,"o":190.71,"t":"2026-10-21T13:55:00Z","v":335,"vw":190.71},{"c":190.26,"h":190.26,"l":190.26,"n":2,"o":190.26,"t":"2026-10-21T14:10:00Z","v":104,"vw":190.26},{"c":190,"h":190,"l":190,"n":8,"o":190,"t":"2026-10-21T14:20:00Z","v":1613,"vw":190},{"c":189.79,"h":189.79,"l":189.79,"n":2,"o":189.79,"t":"2026-10-21T14:30:00Z","v":1048,"vw":189.79},{"c":190.12,"h":190.12,"l":190.12,"n":1,"o":190.12,"t":"2026-10-21T14:35:00Z","v":170,"vw":190.12},{"c":190,"h":190,"l":190,"n":3,"o":190,"t":"2026-10-21T15:05:00Z","v":102,"vw":190},{"c":190.16,"h":190.16,"l":190.16,"n":2,"o":190.16,"t":"2026-10-21T15:10:00Z","v":137,"vw":190.16},{"c":189.83,"h":189.83,"l":189.83,"n":2,"o":189.83,"t":"2026-10-21T15:15:00Z","v":140,"vw":189.83},{"c":189.495,"h":189.495,"l":189.495,"n":3,"o":189.495,"t":"2026-10-21T15:20:00Z","v":248,"vw":189.495},{"c":189.69,"h":189.69,"l":189.69,"n":6,"o":189.69,"t":"2026-10-21T15:25:00Z","v":144,"vw":189.69},{"c":189.53,"h":189.53,"l":189.53,"n":2,"o":189.53,"t":"2026-10-21T16:15:00Z","v":110,"vw":189.53},{"c":190.37,"h":190.37,"l":190.37,"n":11,"o":190.37,"t":"2026-10-21T16:35:00Z","v":463,"vw":190.37},{"c":189.69,"h":189.719,"l":189.69,"n":2,"o":189.719,"t":"2026-10-21T16:55:00Z","v":400,"vw":189.71175},{"c":189.76,"h":189.78,"l":189.76,"n":7,"o":189.78,"t":"2026-10-21T17:05:00Z","v":307,"vw":189.77},{"c":189.55,"h":189.55,"l":189.55,"n":2,"o":189.55,"t":"2026-10-21T17:15:00Z","v":22327,"vw":189.55},{"c":189.5,"h":189.5,"l":189.5,"n":1,"o":189.5,"t":"2026-10-21T17:25:00Z","v":105,"vw":189.5},{"c":189.5,"h":189.5,"l":189.5,"n":3,"o":189.5,"t":"2026-10-21T17:30:00Z","v":102,"vw":189.5},{"c":189.5,"h":189.5,"l":189.43,"n":25,"o":189.46,"t":"2026-10-21T17:45:00Z","v":454,"vw":189.46573},{"c":189.7,"h":189.7,"l":189.7,"n":2,"o":189.7,"t":"2026-10-21T18:10:00Z","v":104,"vw":189.7},{"c":189.95,"h":189.95,"l":189.92,"n":34,"o":189.92,"t":"2026-10-21T18:15:00Z","v":1603,"vw":189.928197},{"c":189.5501,"h":189.5501,"l":189.5501,"n":4,"o":189.5501,"t":"2026-10-21T18:30:00Z","v":497,"vw":189.5501},{"c":189.94,"h":189.94,"l":189.94,"n":1,"o":189.94,"t":"2026-10-21T18:35:00Z","v":100,"vw":189.94},{"c":190.1,"h":190.1,"l":190,"n":12,"o":190,"t":"2026-10-21T18:45:00Z","v":768,"vw":190.017544},{"c":189.68,"h":189.68,"l":189.67,"n":9,"o":189.67,"t":"2026-10-21T18:50:00Z","v":233,"vw":189.675},{"c":189.52,"h":189.52,"l":189.52,"n":2,"o":189.52,"t":"2026-10-21T19:05:00Z","v":106,"vw":189.52},{"c":189.915,"h":189.915,"l":189.915,"n":4,"o":189.915,"t":"2026-10-21T19:20:00Z","v":129,"vw":189.915},{"c":189.98,"h":189.98,"l":189.98,"n":7,"o":189.98,"t":"2026-10-21T19:25:00Z","v":158,"vw":189.98},{"c":190.11,"h":190.11,"l":190.11,"n":6,"o":190.11,"t":"2026-10-21T19:35:00Z","v":688,"vw":190.11},{"c":190.395,"h":190.395,"l":190.395,"n":6,"o":190.395,"t":"2026-10-21T19:45:00Z","v":391,"vw":190.395},{"c":190.44,"h":190.44,"l":190.327,"n":128,"o":190.399,"t":"2026-10-21T19:50:00Z","v":3375,"vw":190.364307},{"c":190.27,"h":190.41,"l":190.25,"n":20,"o":190.41,"t":"2026-10-21T19:55:00Z","v":902,"vw":190.318817},{"c":190.02,"h":190.02,"l":190.02,"n":5,"o":190.02,"t":"2026-10-21T20:00:00Z","v":190,"vw":190.02},{"c":188.05,"h":188.05,"l":188.05,"n":1,"o":188.05,"t":"2026-10-22T11:00:00Z","v":100,"vw":188.05},{"c":186.83,"h":186.83,"l":186.83,"n":3,"o":186.83,"t":"2026-10-22T13:40:00Z","v":150,"vw":186.83},{"c":186.94,"h":186.94,"l":186.94,"n":1,"o":186.94,"t":"2026-10-22T14:10:00Z","v":697,"vw":186.94},{"c":186.81,"h":186.81,"l":186.81,"n":84,"o":186.81,"t":"2026-10-22T14:15:00Z","v":10504,"vw":186.81},{"c":185,"h":185.3475,"l":185,"n":55,"o":185.335,"t":"2026-10-22T14:30:00Z","v":2722,"vw":185.301408},{"c":184.71,"h":184.71,"l":184.71,"n":12,"o":184.71,"t":"2026-10-22T14:35:00Z","v":274,"vw":184.71},{"c":183.8701,"h":184.21,"l":183.8701,"n":11,"o":184.21,"t":"2026-10-22T15:00:00Z","v":1042,"vw":183.930651},{"c":183.71,"h":183.71,"l":183.71,"n":2,"o":183.71,"t":"2026-10-22T15:10:00Z","v":115,"vw":183.71},{"c":184.19,"h":184.19,"l":184.17,"n":17,"o":184.17,"t":"2026-10-22T15:15:00Z","v":1089,"vw":184.174151},{"c":184.27,"h":184.49,"l":184.27,"n":35,"o":184.42,"t":"2026-10-22T15:20:00Z","v":1686,"vw":184.440139},{"c":184.18,"h":184.2,"l":184.18,"n":21,"o":184.18,"t":"2026-10-22T15:25:00Z","v":1231,"vw":184.184878},{"c":183.96,"h":183.97,"l":183.96,"n":6,"o":183.97,"t":"2026-10-22T15:35:00Z","v":239,"vw":183.965},{"c":184.16,"h":184.16,"l":184.005,"n":7,"o":184.005,"t":"2026-10-22T15:40:00Z","v":551,"vw":184.104785},{"c":184.755,"h":184.91,"l":184.755,"n":3,"o":184.91,"t":"2026-10-22T16:00:00Z","v":1280,"vw":184.802139},{"c":184.79,"h":184.79,"l":184.79,"n":3,"o":184.79,"t":"2026-10-22T16:05:00Z","v":3710,"vw":184.79},{"c":184.67,"h":184.67,"l":184.66,"n":6,"o":184.66,"t":"2026-10-22T16:30:00Z","v":558,"vw":184.665},{"c":184.25,"h":184.25,"l":184.25,"n":5,"o":184.25,"t":"2026-10-22T16:45:00Z","v":326,"vw":184.25},{"c":184.51,"h":184.51,"l":184.51,"n":2,"o":184.51,"t":"2026-10-22T16:55:00Z","v":103,"vw":184.51},{"c":184.63,"h":184.63,"l":184.63,"n":5,"o":184.63,"t":"2026-10-22T17:10:00Z","v":202,"vw":184.63},{"c":183.9001,"h":183.9001,"l":183.9001,"n":2,"o":183.9001,"t":"2026-10-22T18:30:00Z","v":265,"vw":183.9001},{"c":184.06,"h":184.06,"l":184.06,"n":23,"o":184.06,"t":"2026-10-22T18:50:00Z","v":2690,"vw":184.06},{"c":184.04,"h":184.04,"l":184.04,"n":1,"o":184.04,"t":"2026-10-22T18:55:00Z","v":100,"vw":184.04},{"c":183.9907,"h":183.9907,"l":183.9907,"n":4,"o":183.9907,"t":"2026-10-22T19:05:00Z","v":184,"vw":183.9907},{"c":184.55,"h":184.55,"l":184.55,"n":2,"o":184.55,"t":"2026-10-22T19:25:00Z","v":749,"vw":184.55},{"c":184.14,"h":184.24,"l":184.14,"n":33,"o":184.24,"t":"2026-10-22T19:40:00Z","v":2935,"vw":184.159371},{"c":184.35,"h":184.35,"l":184.06,"n":8,"o":184.06,"t":"2026-10-22T19:45:00Z","v":439,"vw":184.255397},{"c":185.005,"h":185.1637,"l":184.96,"n":131,"o":185.1637,"t":"2026-10-22T19:50:00Z","v":4932,"vw":185.057163},{"c":185,"h":185,"l":184.99,"n":9,"o":184.99,"t":"2026-10-22T19:55:00Z","v":495,"vw":184.993333},{"c":185,"h":185,"l":185,"n":4,"o":185,"t":"2026-10-22T20:00:00Z","v":263,"vw":185}],"history":[{"c":103.483,"h":104.8804,"l":103.04,"n":154,"o":104.74,"t":"2024-10-21T04:00:00Z","v":9913,"vw":103.78719},{"c":102.1376,"h":102.7032,"l":102.1376,"n":80,"o":102.3919,"t":"2024-10-22T04:00:00Z","v":3752,"vw":102.3496},{"c":101.8894,"h":102.2779,"l":101.04,"n":190,"o":101.71,"t":"2024-10-23T04:00:00Z","v":4249,"vw":101.683267},{"c":101.8962,"h":102.61,"l":101.52,"n":127,"o":102.485,"t":"2024-10-24T04:00:00Z","v":11510,"vw":101.942436},{"c":101.753,"h":102.49,"l":101.72,"n":103,"o":102.24,"t":"2024-10-25T04:00:00Z","v":4822,"vw":102.063323},{"c":102.5194,"h":103.1099,"l":102.1,"n":129,"o":102.12,"t":"2024-10-28T04:00:00Z","v":4904,"vw":102.632211},{"c":102.64,"h":102.7,"l":101.72,"n":96,"o":101.72,"t":"2024-10-29T04:00:00Z","v":5047,"vw":102.468901},{"c":102.23,"h":102.76,"l":102.2264,"n":80,"o":102.76,"t":"2024-10-30T04:00:00Z","v":3323,"vw":102.502629},{"c":101.23,"h":101.34,"l":100.87,"n":80,"o":101.0101,"t":"2024-10-31T04:00:00Z","v":3673,"vw":101.078219},{"c":101.4783,"h":101.72,"l":101.3759,"n":92,"o":101.56,"t":"2024-11-01T04:00:00Z","v":21138,"vw":101.656295},{"c":101.9482,"h":102.8796,"l":101.65,"n":151,"o":101.65,"t":"2024-11-04T05:00:00Z","v":15159,"vw":102.050048},{"c":103.187,"h":103.19,"l":102.08,"n":140,"o":102.08,"t":"2024-11-05T05:00:00Z","v":7926,"vw":102.747576},{"c":106.44,"h":106.74,"l":105.0583,"n":211,"o":105.4,"t":"2024-11-06T05:00:00Z","v":14709,"vw":106.253969},{"c":105.82,"h":107,"l":105.6401,"n":220,"o":107,"t":"2024-11-07T05:00:00Z","v":46144,"vw":106.007196},{"c":107.723,"h":107.76,"l":106.66,"n":163,"o":106.66,"t":"2024-11-08T05:00:00Z","v":13918,"vw":107.524256},{"c":109.2335,"h":110.38,"l":108.59,"n":258,"o":110.38,"t":"2024-11-11T05:00:00Z","v":50607,"vw":109.152234},{"c":107.8,"h":108.9172,"l":107.07,"n":284,"o":108.82,"t":"2024-11-12T05:00:00Z","v":37558,"vw":107.803282},{"c":107.77,"h":109.1,"l":107.5619,"n":196,"o":108.24,"t":"2024-11-13T05:00:00Z","v":9677,"vw":108.159091},{"c":106.45,"h":107.56,"l":106.45,"n":164,"o":107.4725,"t":"2024-11-14T05:00:00Z","v":14118,"vw":107.108579},{"c":104.53,"h":106.33,"l":104.133,"n":152,"o":106.33,"t":"2024-11-15T05:00:00Z","v":6561,"vw":104.746233},{"c":104.52,"h":105.35,"l":104.02,"n":194,"o":104.97,"t":"2024-11-18T05:00:00Z","v":13814,"vw":104.608058},{"c":104.6482,"h":104.6482,"l":103.03,"n":269,"o":103.2524,"t":"2024-11-19T05:00:00Z","v":30000,"vw":103.371595},{"c":104.9218,"h":104.95,"l":103.79,"n":143,"o":104.76,"t":"2024-11-20T05:00:00Z","v":8017,"vw":104.556114},{"c":107.7,"h":107.88,"l":105.73,"n":217,"o":105.96,"t":"2024-11-21T05:00:00Z","v":9068,"vw":107.370804},{"c":109.6408,"h":109.8762,"l":108.41,"n":201,"o":108.41,"t":"2024-11-22T05:00:00Z","v":9666,"vw":109.242116},{"c":110.1037,"h":111.2338,"l":109.945,"n":185,"o":111.19,"t":"2024-11-25T05:00:00Z","v":9722,"vw":110.427766},{"c":109.9212,"h":110.5,"l":109.6,"n":152,"o":109.96,"t":"2024-11-26T05:00:00Z","v":10031,"vw":109.91187},{"c":109.53,"h":110.6,"l":109.0069,"n":128,"o":110.6,"t":"2024-11-27T05:00:00Z","v":6901,"vw":109.56936},{"c":110.2,"h":110.78,"l":109.95,"n":66,"o":110.56,"t":"2024-11-29T05:00:00Z","v":4154,"vw":110.309636},{"c":110.3977,"h":110.7,"l":110.1764,"n":139,"o":110.2045,"t":"2024-12-02T05:00:00Z","v":12898,"vw":110.473529},{"c":110.4845,"h":110.72,"l":110.24,"n":133,"o":110.3,"t":"2024-12-03T05:00:00Z","v":8777,"vw":110.649675},{"c":111.24,"h":111.801,"l":110.03,"n":207,"o":110.03,"t":"2024-12-04T05:00:00Z","v":16514,"vw":110.785794},{"c":110.16,"h":111.89,"l":110.05,"n":226,"o":111.89,"t":"2024-12-05T05:00:00Z","v":27921,"vw":110.946257},{"c":111.34,"h":111.389,"l":110.8301,"n":143,"o":111.06,"t":"2024-12-06T05:00:00Z","v":5274,"vw":111.197952},{"c":110.02,"h":112.26,"l":109.875,"n":233,"o":112.26,"t":"2024-12-09T05:00:00Z","v":20573,"vw":110.411646},{"c":108.98,"h":109.98,"l":108.82,"n":284,"o":109.98,"t":"2024-12-10T05:00:00Z","v":35993,"vw":109.291787},{"c":109.88,"h":110.14,"l":109.02,"n":128,"o":109.02,"t":"2024-12-11T05:00:00Z","v":5530,"vw":109.65483},{"c":110.87,"h":111.86,"l":110.82,"n":221,"o":111.67,"t":"2024-12-12T05:00:00Z","v":18225,"vw":111.443029},{"c":111.8787,"h":112.02,"l":111.0885,"n":136,"o":112.02,"t":"2024-12-13T05:00:00Z","v":6251,"vw":111.615033},{"c":111.9,"h":112.13,"l":111.426,"n":195,"o":111.89,"t":"2024-12-16T05:00:00Z","v":30163,"vw":111.830701},{"c":109.46,"h":111.53,"l":109.37,"n":163,"o":111.53,"t":"2024-12-17T05:00:00Z","v":7686,"vw":110.086112},{"c":107.1187,"h":110.43,"l":106.3311,"n":179,"o":110.08,"t":"2024-12-18T05:00:00Z","v":7935,"vw":108.959803},{"c":107.4222,"h":107.84,"l":107.0101,"n":138,"o":107.75,"t":"2024-12-19T05:00:00Z","v":6978,"vw":107.344098},{"c":108.91,"h":109.525,"l":106.63,"n":113,"o":106.63,"t":"2024-12-20T05:00:00Z","v":17295,"vw":109.351606},{"c":108.17,"h":108.66,"l":107.522,"n":119,"o":108.66,"t":"2024-12-23T05:00:00Z","v":6438,"vw":108.112962},{"c":109.5184,"h":109.5184,"l":108.16,"n":66,"o":108.16,"t":"2024-12-24T05:00:00Z","v":3092,"vw":108.799317},{"c":110.3406,"h":110.425,"l":109,"n":120,"o":109,"t":"2024-12-26T05:00:00Z","v":5037,"vw":109.938557},{"c":108.2623,"h":109.77,"l":108.05,"n":144,"o":109.77,"t":"2024-12-27T05:00:00Z","v":3579,"vw":108.501958},{"c":107.0126,"h":107.329,"l":105.7,"n":297,"o":106.96,"t":"2024-12-30T05:00:00Z","v":30001,"vw":106.235286},{"c":107.04,"h":107.9,"l":106.599,"n":322,"o":107.4254,"t":"2024-12-31T05:00:00Z","v":31641,"vw":107.421695},{"c":107.55,"h":108.82,"l":106.72,"n":192,"o":108.125,"t":"2025-01-02T05:00:00Z","v":45829,"vw":107.046246},{"c":109.07,"h":109.3501,"l":108.1739,"n":214,"o":108.48,"t":"2025-01-03T05:00:00Z","v":31843,"vw":108.99764},{"c":108.9557,"h":110.1466,"l":108.9557,"n":169,"o":109.73,"t":"2025-01-06T05:00:00Z","v":6502,"vw":109.561298},{"c":107.12,"h":109.34,"l":106.79,"n":167,"o":109.34,"t":"2025-01-07T05:00:00Z","v":11385,"vw":107.562567},{"c":107.1,"h":107.12,"l":105.74,"n":165,"o":105.86,"t":"2025-01-08T05:00:00Z","v":6188,"vw":106.547014},{"c":105.2735,"h":105.76,"l":104.9201,"n":196,"o":105.75,"t":"2025-01-10T05:00:00Z","v":11846,"vw":105.329309},{"c":104.13,"h":104.47,"l":103.0001,"n":203,"o":103.82,"t":"2025-01-13T05:00:00Z","v":9078,"vw":103.60539},{"c":104.935,"h":105.7048,"l":104.3016,"n":202,"o":105.4199,"t":"2025-01-14T05:00:00Z","v":16549,"vw":105.571922},{"c":107.115,"h":107.6561,"l":106.7301,"n":105,"o":107.57,"t":"2025-01-15T05:00:00Z","v":5095,"vw":106.984006},{"c":107.09,"h":107.61,"l":107.09,"n":81,"o":107.61,"t":"2025-01-16T05:00:00Z","v":2684,"vw":107.31864},{"c":108.2701,"h":108.47,"l":107.81,"n":149,"o":108.18,"t":"2025-01-17T05:00:00Z","v":7144,"vw":108.063503},{"c":110.78,"h":110.78,"l":109.45,"n":223,"o":109.45,"t":"2025-01-21T05:00:00Z","v":17878,"vw":110.242417},{"c":111.99,"h":112.2365,"l":111.59,"n":180,"o":111.59,"t":"2025-01-22T05:00:00Z","v":8814,"vw":111.955938},{"c":112.07,"h":112.1,"l":110.74,"n":107,"o":110.8,"t":"2025-01-23T05:00:00Z","v":5047,"vw":111.730167},{"c":112.01,"h":112.99,"l":111.89,"n":153,"o":112.64,"t":"2025-01-24T05:00:00Z","v":4892,"vw":112.18139},{"c":104.68,"h":108.825,"l":104.595,"n":209,"o":108.76,"t":"2025-01-27T05:00:00Z","v":13746,"vw":105.642596},{"c":105.84,"h":105.9047,"l":104.5831,"n":132,"o":105.0661,"t":"2025-01-28T05:00:00Z","v":9653,"vw":105.020519},{"c":105.37,"h":106.7,"l":105.22,"n":135,"o":106.7,"t":"2025-01-29T05:00:00Z","v":10355,"vw":106.03963},{"c":106.72,"h":108.08,"l":106,"n":235,"o":107.0814,"t":"2025-01-30T05:00:00Z","v":14927,"vw":107.093616},{"c":107.6841,"h":109.0434,"l":107.29,"n":101,"o":108.4,"t":"2025-01-31T05:00:00Z","v":3393,"vw":108.429269},{"c":107.18,"h":107.585,"l":105.31,"n":152,"o":105.31,"t":"2025-02-03T05:00:00Z","v":5739,"vw":107.238472},{"c":108.85,"h":108.85,"l":107.46,"n":178,"o":107.51,"t":"2025-02-04T05:00:00Z","v":10856,"vw":108.311256},{"c":111.11,"h":111.11,"l":109.42,"n":180,"o":109.42,"t":"2025-02-05T05:00:00Z","v":8070,"vw":110.378981},{"c":112.51,"h":112.51,"l":111.5477,"n":190,"o":112.33,"t":"2025-02-06T05:00:00Z","v":11023,"vw":112.06888},{"c":111.6797,"h":113.35,"l":111.3781,"n":137,"o":112.9,"t":"2025-02-07T05:00:00Z","v":5933,"vw":111.904321},{"c":112.88,"h":113.4999,"l":112.88,"n":120,"o":112.9478,"t":"2025-02-10T05:00:00Z","v":2717,"vw":113.005818},{"c":110.8087,"h":112.11,"l":110.7001,"n":131,"o":112.08,"t":"2025-02-11T05:00:00Z","v":10098,"vw":111.231712},{"c":109.6707,"h":110.4608,"l":109.3173,"n":92,"o":109.3173,"t":"2025-02-12T05:00:00Z","v":8910,"vw":109.933164},{"c":112.1411,"h":112.1411,"l":111.15,"n":119,"o":111.15,"t":"2025-02-13T05:00:00Z","v":3393,"vw":111.459967},{"c":112.0838,"h":112.61,"l":111.62,"n":124,"o":112.61,"t":"2025-02-14T05:00:00Z","v":4652,"vw":112.126272},{"c":112.3126,"h":113.455,"l":112.285,"n":158,"o":112.8,"t":"2025-02-18T05:00:00Z","v":5113,"vw":112.677556},{"c":112.4043,"h":112.89,"l":111.84,"n":130,"o":111.99,"t":"2025-02-19T05:00:00Z","v":6158,"vw":112.427441},{"c":111.8293,"h":112.16,"l":110.71,"n":151,"o":112.16,"t":"2025-02-20T05:00:00Z","v":4962,"vw":111.214153},{"c":109.1695,"h":112.39,"l":109.1695,"n":178,"o":112.39,"t":"2025-02-21T05:00:00Z","v":5679,"vw":109.544571},{"c":107.94,"h":109.42,"l":107.685,"n":200,"o":109.42,"t":"2025-02-24T05:00:00Z","v":8785,"vw":108.33152},{"c":106.7068,"h":107.7,"l":105.8301,"n":123,"o":107.7,"t":"2025-02-25T05:00:00Z","v":6717,"vw":106.414239},{"c":108.54,"h":109.7013,"l":108.54,"n":151,"o":109.39,"t":"2025-02-26T05:00:00Z","v":6156,"vw":109.434672},{"c":106.74,"h":108.92,"l":106.74,"n":103,"o":108.92,"t":"2025-02-27T05:00:00Z","v":3775,"vw":108.202795},{"c":107.33,"h":107.4,"l":105.601,"n":123,"o":106.22,"t":"2025-02-28T05:00:00Z","v":7841,"vw":106.381474},{"c":104.8092,"h":108.8,"l":104.25,"n":208,"o":108.69,"t":"2025-03-03T05:00:00Z","v":20144,"vw":106.718884},{"c":104.4609,"h":105.49,"l":102.83,"n":158,"o":103.62,"t":"2025-03-04T05:00:00Z","v":7559,"vw":103.433169},{"c":106.5,"h":106.76,"l":104.96,"n":130,"o":104.96,"t":"2025-03-05T05:00:00Z","v":14009,"vw":105.920583},{"c":104.1243,"h":105.8722,"l":103.2501,"n":113,"o":105.8722,"t":"2025-03-06T05:00:00Z","v":6248,"vw":104.41693},{"c":105.3629,"h":105.3629,"l":102.6952,"n":154,"o":104.1836,"t":"2025-03-07T05:00:00Z","v":4392,"vw":104.328766},{"c":100.85,"h":103.16,"l":99.9601,"n":596,"o":103.1,"t":"2025-03-10T04:00:00Z","v":107705,"vw":100.950129},{"c":100.94,"h":101.7257,"l":99.41,"n":354,"o":99.41,"t":"2025-03-11T04:00:00Z","v":28358,"vw":100.631365},{"c":101.04,"h":102.22,"l":100.52,"n":138,"o":101.92,"t":"2025-03-12T04:00:00Z","v":30368,"vw":101.221211},{"c":99.49,"h":100.88,"l":98.9164,"n":116,"o":100.88,"t":"2025-03-13T04:00:00Z","v":10331,"vw":99.709285},{"c":102.41,"h":102.54,"l":100.75,"n":115,"o":101.27,"t":"2025-03-14T04:00:00Z","v":7073,"vw":101.566286},{"c":103.76,"h":104.13,"l":102,"n":217,"o":102,"t":"2025-03-17T04:00:00Z","v":14245,"vw":103.326032},{"c":102.77,"h":103.2085,"l":102.7,"n":123,"o":102.93,"t":"2025-03-18T04:00:00Z","v":5386,"vw":102.87763},{"c":103.8894,"h":104.62,"l":103.2861,"n":76,"o":103.2861,"t":"2025-03-19T04:00:00Z","v":2939,"vw":103.711911},{"c":103.37,"h":104.37,"l":103.2817,"n":170,"o":103.4629,"t":"2025-03-20T04:00:00Z","v":18016,"vw":103.719338},{"c":103.3103,"h":103.815,"l":102.14,"n":143,"o":102.26,"t":"2025-03-21T04:00:00Z","v":9779,"vw":103.310468},{"c":106.38,"h":106.3857,"l":105.4313,"n":133,"o":105.5,"t":"2025-03-24T04:00:00Z","v":6991,"vw":106.045176},{"c":105.616,"h":106.57,"l":105.38,"n":99,"o":106.57,"t":"2025-03-25T04:00:00Z","v":2415,"vw":105.731988},{"c":103.9311,"h":105.9,"l":103.905,"n":139,"o":105.89,"t":"2025-03-26T04:00:00Z","v":3840,"vw":104.411282},{"c":102.78,"h":103.6058,"l":102.58,"n":112,"o":103.24,"t":"2025-03-27T04:00:00Z","v":3220,"vw":103.044368},{"c":100.58,"h":102.55,"l":100.4201,"n":136,"o":102.55,"t":"2025-03-28T04:00:00Z","v":6733,"vw":101.088696},{"c":99.9498,"h":100.15,"l":97.9901,"n":161,"o":98.265,"t":"2025-03-31T04:00:00Z","v":7489,"vw":99.613527},{"c":99.99,"h":100.4693,"l":98.95,"n":121,"o":99.35,"t":"2025-04-01T04:00:00Z","v":69137,"vw":99.354352},{"c":101.21,"h":101.72,"l":100.75,"n":211,"o":100.75,"t":"2025-04-02T04:00:00Z","v":11229,"vw":100.977184},{"c":94.13,"h":97.88,"l":94.13,"n":309,"o":96.82,"t":"2025-04-03T04:00:00Z","v":24125,"vw":95.34826},{"c":88.62,"h":90.71,"l":88.2304,"n":379,"o":90.71,"t":"2025-04-04T04:00:00Z","v":20949,"vw":89.037177},{"c":88.85,"h":91.72,"l":84.68,"n":199,"o":84.68,"t":"2025-04-07T04:00:00Z","v":13058,"vw":87.39347},{"c":86.93,"h":92.45,"l":86.39,"n":155,"o":92.45,"t":"2025-04-08T04:00:00Z","v":32044,"vw":89.249267},{"c":94.761,"h":95.05,"l":86.14,"n":224,"o":86.54,"t":"2025-04-09T04:00:00Z","v":23267,"vw":87.909623},{"c":91.4036,"h":92.78,"l":89.33,"n":162,"o":92.24,"t":"2025-04-10T04:00:00Z","v":130731,"vw":89.404577},{"c":91.9218,"h":92.1,"l":91.03,"n":120,"o":91.03,"t":"2025-04-11T04:00:00Z","v":2320,"vw":91.892486},{"c":92.6368,"h":93.845,"l":92.3728,"n":76,"o":92.9384,"t":"2025-04-14T04:00:00Z","v":4973,"vw":92.966123},{"c":93.2259,"h":93.6355,"l":93.09,"n":89,"o":93.6355,"t":"2025-04-15T04:00:00Z","v":1773,"vw":93.280868},{"c":91.345,"h":92.5199,"l":91.1178,"n":121,"o":91.72,"t":"2025-04-16T04:00:00Z","v":4417,"vw":91.731231},{"c":91.64,"h":92.0795,"l":91.13,"n":74,"o":91.59,"t":"2025-04-17T04:00:00Z","v":3051,"vw":91.731431},{"c":88.61,"h":90.37,"l":87.91,"n":166,"o":90.34,"t":"2025-04-21T04:00:00Z","v":6713,"vw":88.920044},{"c":90.2,"h":90.83,"l":89.51,"n":380,"o":89.62,"t":"2025-04-22T04:00:00Z","v":32855,"vw":90.192663},{"c":92.2874,"h":94.11,"l":92.0901,"n":153,"o":93.1,"t":"2025-04-23T04:00:00Z","v":44004,"vw":93.803263},{"c":94.8147,"h":95.23,"l":92.6,"n":96,"o":92.6,"t":"2025-04-24T04:00:00Z","v":23759,"vw":94.982094},{"c":95.011,"h":95.011,"l":94.02,"n":86,"o":94.02,"t":"2025-04-25T04:00:00Z","v":2697,"vw":94.458096},{"c":96.18,"h":96.21,"l":95.002,"n":78,"o":95.99,"t":"2025-04-28T04:00:00Z","v":4427,"vw":95.776273},{"c":96.6107,"h":96.99,"l":95.98,"n":105,"o":95.98,"t":"2025-04-29T04:00:00Z","v":6787,"vw":96.540625},{"c":96.48,"h":96.48,"l":95.415,"n":95,"o":95.74,"t":"2025-04-30T04:00:00Z","v":4153,"vw":95.712103},{"c":98.51,"h":99.35,"l":97.71,"n":116,"o":97.71,"t":"2025-05-01T04:00:00Z","v":8013,"vw":98.7037},{"c":99.14,"h":99.5,"l":98.42,"n":97,"o":99.5,"t":"2025-05-02T04:00:00Z","v":6718,"vw":99.243717},{"c":98.39,"h":98.5574,"l":98.21,"n":70,"o":98.21,"t":"2025-05-05T04:00:00Z","v":1330,"vw":98.42343},{"c":99.14,"h":99.38,"l":96.86,"n":168,"o":96.86,"t":"2025-05-06T04:00:00Z","v":54978,"vw":99.176636},{"c":99.51,"h":99.8711,"l":98.83,"n":110,"o":99.5,"t":"2025-05-07T04:00:00Z","v":10169,"vw":99.422966},{"c":99.41,"h":100.117,"l":98.7188,"n":138,"o":99.49,"t":"2025-05-08T04:00:00Z","v":28282,"vw":98.967841},{"c":100.5673,"h":100.761,"l":100.24,"n":83,"o":100.4799,"t":"2025-05-09T04:00:00Z","v":3562,"vw":100.400072},{"c":104.33,"h":104.33,"l":103.27,"n":82,"o":103.29,"t":"2025-05-12T04:00:00Z","v":2083,"vw":103.816028},{"c":105.16,"h":105.419,"l":104.29,"n":127,"o":104.66,"t":"2025-05-13T04:00:00Z","v":5866,"vw":105.017719},{"c":104.75,"h":105.3,"l":104.6,"n":97,"o":105.21,"t":"2025-05-14T04:00:00Z","v":9782,"vw":104.768322},{"c":105.59,"h":105.59,"l":105.42,"n":123,"o":105.42,"t":"2025-05-15T04:00:00Z","v":5853,"vw":105.510701},{"c":105.92,"h":106.03,"l":105.1711,"n":100,"o":105.74,"t":"2025-05-16T04:00:00Z","v":7392,"vw":105.861035},{"c":105.47,"h":105.51,"l":104.4762,"n":83,"o":104.9986,"t":"2025-05-19T04:00:00Z","v":3002,"vw":105.286817},{"c":105.17,"h":105.3556,"l":105.1,"n":74,"o":105.19,"t":"2025-05-20T04:00:00Z","v":2056,"vw":105.138777},{"c":103.1181,"h":104.97,"l":103.1181,"n":92,"o":104.3218,"t":"2025-05-21T04:00:00Z","v":3663,"vw":103.643745},{"c":103.19,"h":103.8494,"l":102.93,"n":62,"o":102.93,"t":"2025-05-22T04:00:00Z","v":2132,"vw":103.353549},{"c":102.47,"h":102.478,"l":101.3301,"n":134,"o":101.62,"t":"2025-05-23T04:00:00Z","v":3069,"vw":102.188983},{"c":104.98,"h":105.5,"l":104.91,"n":80,"o":105.5,"t":"2025-05-27T04:00:00Z","v":2149,"vw":105.034155},{"c":104.14,"h":104.6821,"l":104.14,"n":70,"o":104.6821,"t":"2025-05-28T04:00:00Z","v":2870,"vw":104.471267},{"c":102.985,"h":103.16,"l":102.81,"n":74,"o":103.16,"t":"2025-05-29T04:00:00Z","v":1460,"vw":102.996254},{"c":102.1454,"h":102.26,"l":101.78,"n":87,"o":101.91,"t":"2025-05-30T04:00:00Z","v":3832,"vw":102.04468},{"c":103.035,"h":103.035,"l":101.2401,"n":90,"o":101.2401,"t":"2025-06-02T04:00:00Z","v":4093,"vw":102.105164},{"c":104.9219,"h":105.1445,"l":104.42,"n":99,"o":104.42,"t":"2025-06-03T04:00:00Z","v":8443,"vw":104.987549},{"c":105.3025,"h":105.77,"l":105.2592,"n":78,"o":105.2592,"t":"2025-06-04T04:00:00Z","v":2422,"vw":105.672141},{"c":105.3,"h":105.37,"l":104.48,"n":139,"o":105.15,"t":"2025-06-05T04:00:00Z","v":5916,"vw":104.92867},{"c":106.52,"h":106.52,"l":106.16,"n":97,"o":106.43,"t":"2025-06-06T04:00:00Z","v":5904,"vw":106.259888},{"c":108.08,"h":108.71,"l":107.29,"n":175,"o":107.29,"t":"2025-06-09T04:00:00Z","v":10821,"vw":108.194465},{"c":108.119,"h":108.2,"l":107.1486,"n":101,"o":107.1486,"t":"2025-06-10T04:00:00Z","v":3966,"vw":107.700445},{"c":107.4794,"h":108.14,"l":107.37,"n":68,"o":108.14,"t":"2025-06-11T04:00:00Z","v":1439,"vw":107.7325},{"c":108.29,"h":108.42,"l":107.32,"n":105,"o":107.32,"t":"2025-06-12T04:00:00Z","v":7189,"vw":108.180692},{"c":106.2015,"h":108.075,"l":106.14,"n":88,"o":108.075,"t":"2025-06-13T04:00:00Z","v":3768,"vw":106.702969},{"c":108.4094,"h":109.43,"l":108.22,"n":104,"o":109.43,"t":"2025-06-16T04:00:00Z","v":4558,"vw":108.523562},{"c":107.12,"h":108.18,"l":106.84,"n":113,"o":108.1,"t":"2025-06-17T04:00:00Z","v":6236,"vw":107.508083},{"c":108.6597,"h":109.3099,"l":107.98,"n":165,"o":107.98,"t":"2025-06-18T04:00:00Z","v":7121,"vw":109.007835},{"c":109.5918,"h":110.5199,"l":109.42,"n":242,"o":109.81,"t":"2025-06-20T04:00:00Z","v":8403,"vw":109.902682},{"c":112.0124,"h":112.0124,"l":109.25,"n":152,"o":109.9901,"t":"2025-06-23T04:00:00Z","v":7065,"vw":110.422671},{"c":114.6987,"h":115.03,"l":112.66,"n":191,"o":112.66,"t":"2025-06-24T04:00:00Z","v":7353,"vw":114.276666},{"c":114.6957,"h":114.71,"l":114.2308,"n":462,"o":114.71,"t":"2025-06-25T04:00:00Z","v":7732,"vw":114.322872},{"c":116.0559,"h":116.09,"l":115.32,"n":120,"o":115.32,"t":"2025-06-26T04:00:00Z","v":2446,"vw":115.653688},{"c":116.3239,"h":116.555,"l":115.39,"n":100,"o":116.043,"t":"2025-06-27T04:00:00Z","v":4075,"vw":115.905245},{"c":117.3124,"h":118,"l":116.77,"n":241,"o":117.46,"t":"2025-06-30T04:00:00Z","v":26840,"vw":117.30068},{"c":117.42,"h":117.96,"l":116.03,"n":165,"o":117.18,"t":"2025-07-01T04:00:00Z","v":64870,"vw":116.342108},{"c":117.9915,"h":117.9915,"l":117.24,"n":78,"o":117.24,"t":"2025-07-02T04:00:00Z","v":14592,"vw":117.250599},{"c":119.5874,"h":119.77,"l":119.01,"n":132,"o":119.01,"t":"2025-07-03T04:00:00Z","v":12507,"vw":119.540064},{"c":118.38,"h":119.2887,"l":117.8304,"n":209,"o":118.97,"t":"2025-07-07T04:00:00Z","v":9960,"vw":118.44801},{"c":117.9804,"h":118.8057,"l":117.79,"n":104,"o":118.57,"t":"2025-07-08T04:00:00Z","v":3816,"vw":118.213512},{"c":118.2,"h":118.79,"l":117.7,"n":154,"o":118.79,"t":"2025-07-09T04:00:00Z","v":12597,"vw":118.374875},{"c":118.38,"h":118.6996,"l":117.9,"n":276,"o":117.9,"t":"2025-07-10T04:00:00Z","v":64397,"vw":118.215855},{"c":117.3416,"h":118,"l":117.15,"n":81,"o":117.8,"t":"2025-07-11T04:00:00Z","v":2325,"vw":117.574263},{"c":118.3818,"h":118.6,"l":117.371,"n":94,"o":117.45,"t":"2025-07-14T04:00:00Z","v":2785,"vw":117.971525},{"c":118.0693,"h":119.38,"l":118.04,"n":97,"o":119.38,"t":"2025-07-15T04:00:00Z","v":4206,"vw":118.365288},{"c":119.21,"h":119.21,"l":117.07,"n":86,"o":117.78,"t":"2025-07-16T04:00:00Z","v":2917,"vw":117.984132},{"c":121.39,"h":121.51,"l":119.44,"n":204,"o":119.44,"t":"2025-07-17T04:00:00Z","v":23096,"vw":121.193184},{"c":120.9381,"h":122.2,"l":120.426,"n":102,"o":122.2,"t":"2025-07-18T04:00:00Z","v":2792,"vw":121.386027},{"c":120.7664,"h":121.8447,"l":120.76,"n":135,"o":121.67,"t":"2025-07-21T04:00:00Z","v":6241,"vw":121.310798},{"c":120.26,"h":120.38,"l":119.6719,"n":101,"o":119.7199,"t":"2025-07-22T04:00:00Z","v":3822,"vw":119.915295},{"c":122.3576,"h":122.3576,"l":121.6242,"n":126,"o":121.78,"t":"2025-07-23T04:00:00Z","v":5374,"vw":121.917805},{"c":120.82,"h":121.2,"l":120.82,"n":96,"o":121.07,"t":"2025-07-24T04:00:00Z","v":1942,"vw":121.017614},{"c":120.378,"h":120.7899,"l":120.03,"n":117,"o":120.7899,"t":"2025-07-25T04:00:00Z","v":3485,"vw":120.22786},{"c":120.7116,"h":120.7116,"l":119.86,"n":130,"o":120.65,"t":"2025-07-28T04:00:00Z","v":4818,"vw":120.237017},{"c":120.1392,"h":121.7463,"l":120.04,"n":106,"o":121.67,"t":"2025-07-29T04:00:00Z","v":5137,"vw":120.673707},{"c":120.3956,"h":121.32,"l":119.75,"n":108,"o":120.87,"t":"2025-07-30T04:00:00Z","v":5443,"vw":120.801132},{"c":120.2651,"h":121.786,"l":120.2651,"n":83,"o":121.77,"t":"2025-07-31T04:00:00Z","v":1862,"vw":121.459701},{"c":117.3712,"h":117.93,"l":114.88,"n":253,"o":117.55,"t":"2025-08-01T04:00:00Z","v":32607,"vw":116.428505},{"c":123.616,"h":123.9885,"l":121.2,"n":202,"o":121.2,"t":"2025-08-04T04:00:00Z","v":13560,"vw":123.010445},{"c":123.0781,"h":124.18,"l":122.04,"n":113,"o":124.18,"t":"2025-08-05T04:00:00Z","v":7603,"vw":122.38068},{"c":126.4217,"h":126.835,"l":125.48,"n":215,"o":125.77,"t":"2025-08-06T04:00:00Z","v":5924,"vw":125.877601},{"c":124.6094,"h":127.52,"l":123.71,"n":172,"o":127.52,"t":"2025-08-07T04:00:00Z","v":6781,"vw":124.273607},{"c":125.7712,"h":126.572,"l":125.43,"n":138,"o":126.572,"t":"2025-08-08T04:00:00Z","v":3641,"vw":125.849679},{"c":125.3501,"h":126.41,"l":125.26,"n":124,"o":126.41,"t":"2025-08-11T04:00:00Z","v":5082,"vw":125.502323},{"c":128.5125,"h":128.73,"l":128.0999,"n":126,"o":128.0999,"t":"2025-08-12T04:00:00Z","v":3295,"vw":128.334839},{"c":129.2815,"h":129.2815,"l":128.3,"n":109,"o":129.27,"t":"2025-08-13T04:00:00Z","v":3214,"vw":128.751594},{"c":126.343,"h":127.5774,"l":125.4996,"n":143,"o":127.5774,"t":"2025-08-14T04:00:00Z","v":5230,"vw":126.713859},{"c":126.4998,"h":126.77,"l":126.44,"n":104,"o":126.47,"t":"2025-08-15T04:00:00Z","v":7202,"vw":126.677364},{"c":128.22,"h":128.41,"l":127.11,"n":213,"o":127.11,"t":"2025-08-18T04:00:00Z","v":17710,"vw":128.182054},{"c":126.02,"h":127.975,"l":125.95,"n":177,"o":127.975,"t":"2025-08-19T04:00:00Z","v":15590,"vw":126.712049},{"c":125.6282,"h":125.6282,"l":123.901,"n":175,"o":125.5905,"t":"2025-08-20T04:00:00Z","v":7118,"vw":124.597335},{"c":126.07,"h":126.26,"l":124.83,"n":193,"o":124.83,"t":"2025-08-21T04:00:00Z","v":14379,"vw":125.717349},{"c":129.62,"h":130.1099,"l":127.471,"n":171,"o":127.879,"t":"2025-08-22T04:00:00Z","v":9241,"vw":129.296332},{"c":130.4959,"h":130.8,"l":129.43,"n":161,"o":129.43,"t":"2025-08-25T04:00:00Z","v":8701,"vw":130.222099},{"c":131.9552,"h":132.2039,"l":131.241,"n":241,"o":131.241,"t":"2025-08-26T04:00:00Z","v":12258,"vw":131.764103},{"c":133.1197,"h":133.7247,"l":132.35,"n":223,"o":132.46,"t":"2025-08-27T04:00:00Z","v":8870,"vw":132.794099},{"c":134.49,"h":134.51,"l":133.6272,"n":203,"o":133.6272,"t":"2025-08-28T04:00:00Z","v":5965,"vw":134.26206},{"c":133.77,"h":134.45,"l":133.4113,"n":170,"o":134.45,"t":"2025-08-29T04:00:00Z","v":24230,"vw":134.15777},{"c":132.62,"h":132.62,"l":130.631,"n":208,"o":131.18,"t":"2025-09-02T04:00:00Z","v":8287,"vw":132.054695},{"c":132.4228,"h":132.8,"l":131.9925,"n":194,"o":132.8,"t":"2025-09-03T04:00:00Z","v":7714,"vw":132.229097},{"c":135.51,"h":135.51,"l":134.4605,"n":298,"o":135.4,"t":"2025-09-04T04:00:00Z","v":8171,"vw":134.889379},{"c":135.664,"h":136.4699,"l":135.4009,"n":204,"o":136.4699,"t":"2025-09-05T04:00:00Z","v":4579,"vw":135.887311},{"c":135.601,"h":135.93,"l":135.075,"n":245,"o":135.33,"t":"2025-09-08T04:00:00Z","v":9802,"vw":135.567151},{"c":136.35,"h":136.59,"l":135.455,"n":219,"o":135.57,"t":"2025-09-09T04:00:00Z","v":5849,"vw":135.906223},{"c":138.142,"h":138.693,"l":137.75,"n":250,"o":138.5,"t":"2025-09-10T04:00:00Z","v":13590,"vw":138.438065},{"c":140.33,"h":140.4199,"l":138.15,"n":249,"o":138.15,"t":"2025-09-11T04:00:00Z","v":6436,"vw":139.888993},{"c":137.77,"h":138.635,"l":137.2289,"n":288,"o":138.635,"t":"2025-09-12T04:00:00Z","v":11540,"vw":137.629504},{"c":140.35,"h":140.779,"l":138.92,"n":312,"o":138.92,"t":"2025-09-15T04:00:00Z","v":9438,"vw":140.019503},{"c":138.88,"h":140.66,"l":137.95,"n":360,"o":140.66,"t":"2025-09-16T04:00:00Z","v":10396,"vw":138.758469},{"c":139.28,"h":140.17,"l":138.17,"n":360,"o":138.88,"t":"2025-09-17T04:00:00Z","v":6542,"vw":139.205942},{"c":140.96,"h":140.96,"l":140.34,"n":305,"o":140.78,"t":"2025-09-18T04:00:00Z","v":5250,"vw":140.667766},{"c":140.546,"h":141.93,"l":140.155,"n":306,"o":141.89,"t":"2025-09-19T04:00:00Z","v":7512,"vw":140.837991},{"c":141.85,"h":141.89,"l":139.55,"n":295,"o":139.55,"t":"2025-09-22T04:00:00Z","v":10143,"vw":141.002454},{"c":141.7658,"h":143.3565,"l":141.4768,"n":315,"o":142.53,"t":"2025-09-23T04:00:00Z","v":7658,"vw":142.698607},{"c":138.99,"h":142.51,"l":138.59,"n":218,"o":142.51,"t":"2025-09-24T04:00:00Z","v":6774,"vw":140.278155},{"c":138.61,"h":138.655,"l":136.15,"n":296,"o":137.94,"t":"2025-09-25T04:00:00Z","v":7168,"vw":137.450532},{"c":138.82,"h":139.81,"l":138.21,"n":271,"o":139.67,"t":"2025-09-26T04:00:00Z","v":6963,"vw":139.001571},{"c":139.1161,"h":140.94,"l":139.025,"n":187,"o":140.2,"t":"2025-09-29T04:00:00Z","v":5333,"vw":140.166109},{"c":139.92,"h":139.92,"l":138.57,"n":193,"o":139,"t":"2025-09-30T04:00:00Z","v":4891,"vw":139.066837},{"c":142.1449,"h":142.3,"l":139.58,"n":196,"o":139.58,"t":"2025-10-01T04:00:00Z","v":57096,"vw":141.590712},{"c":144.9559,"h":145.349,"l":142.55,"n":374,"o":143.68,"t":"2025-10-02T04:00:00Z","v":12031,"vw":144.442999},{"c":146.2885,"h":146.9722,"l":145.78,"n":346,"o":145.9,"t":"2025-10-03T04:00:00Z","v":7435,"vw":146.244191},{"c":149.47,"h":149.98,"l":147.5715,"n":258,"o":147.5715,"t":"2025-10-06T04:00:00Z","v":14363,"vw":149.340704},{"c":148.02,"h":150.075,"l":146.45,"n":302,"o":149.47,"t":"2025-10-07T04:00:00Z","v":13367,"vw":148.004252},{"c":152.05,"h":152.66,"l":149.97,"n":299,"o":151.0699,"t":"2025-10-08T04:00:00Z","v":10496,"vw":151.311483},{"c":152.3,"h":152.67,"l":150.98,"n":233,"o":152.67,"t":"2025-10-09T04:00:00Z","v":10471,"vw":151.703706},{"c":145.3229,"h":153.5,"l":145.14,"n":434,"o":153.5,"t":"2025-10-10T04:00:00Z","v":14570,"vw":148.124206},{"c":149.67,"h":153.2501,"l":147.39,"n":348,"o":148.91,"t":"2025-10-13T04:00:00Z","v":26659,"vw":149.535472},{"c":151.6,"h":152.7231,"l":146.48,"n":315,"o":148.51,"t":"2025-10-14T04:00:00Z","v":9514,"vw":150.561227},{"c":152.6653,"h":154.42,"l":151.2794,"n":290,"o":153.95,"t":"2025-10-15T04:00:00Z","v":8211,"vw":153.122474},{"c":149.7,"h":154.12,"l":149.24,"n":383,"o":153.71,"t":"2025-10-16T04:00:00Z","v":13122,"vw":150.986321},{"c":147.83,"h":149.3243,"l":146.2,"n":269,"o":149.3243,"t":"2025-10-17T04:00:00Z","v":7473,"vw":147.699644},{"c":149.51,"h":150.46,"l":149.31,"n":235,"o":150.17,"t":"2025-10-20T04:00:00Z","v":7776,"vw":149.986853},{"c":148.29,"h":150.159,"l":147.97,"n":248,"o":149.86,"t":"2025-10-21T04:00:00Z","v":8302,"vw":148.370091},{"c":144.82,"h":146.5,"l":142.49,"n":525,"o":146.5,"t":"2025-10-22T04:00:00Z","v":206689,"vw":142.664985},{"c":147.35,"h":147.63,"l":144.68,"n":292,"o":144.68,"t":"2025-10-23T04:00:00Z","v":12269,"vw":147.255178},{"c":150.18,"h":150.73,"l":149.6204,"n":283,"o":150.11,"t":"2025-10-24T04:00:00Z","v":12675,"vw":150.130296},{"c":153.4,"h":153.63,"l":151.74,"n":427,"o":153.48,"t":"2025-10-27T04:00:00Z","v":28172,"vw":152.651849},{"c":153.04,"h":153.65,"l":152.06,"n":380,"o":153.26,"t":"2025-10-28T04:00:00Z","v":21889,"vw":152.783778},{"c":152.82,"h":154.4999,"l":151.39,"n":530,"o":153.1,"t":"2025-10-29T04:00:00Z","v":19316,"vw":152.919267},{"c":153.83,"h":154.9,"l":153.04,"n":324,"o":154.9,"t":"2025-10-30T04:00:00Z","v":8725,"vw":153.878052},{"c":155.49,"h":155.91,"l":152.2568,"n":304,"o":153.05,"t":"2025-10-31T04:00:00Z","v":16096,"vw":154.303548},{"c":152.75,"h":155.81,"l":151.9301,"n":514,"o":155.81,"t":"2025-11-03T05:00:00Z","v":42920,"vw":152.736801},{"c":147.6,"h":150.2414,"l":147.6,"n":350,"o":148.73,"t":"2025-11-04T05:00:00Z","v":32578,"vw":148.704151},{"c":150.36,"h":151.2399,"l":147.72,"n":219,"o":148.71,"t":"2025-11-05T05:00:00Z","v":25921,"vw":150.442529},{"c":145.67,"h":150.35,"l":145.67,"n":554,"o":150.35,"t":"2025-11-06T05:00:00Z","v":72383,"vw":146.531977},{"c":144.98,"h":145.41,"l":142.22,"n":297,"o":143.16,"t":"2025-11-07T05:00:00Z","v":10774,"vw":143.837836},{"c":146.46,"h":149.8635,"l":146.46,"n":342,"o":149.14,"t":"2025-11-10T05:00:00Z","v":6487,"vw":148.135992},{"c":145.3,"h":146.46,"l":145.3,"n":344,"o":145.95,"t":"2025-11-11T05:00:00Z","v":6724,"vw":146.109206},{"c":144.915,"h":147,"l":144.89,"n":193,"o":146.65,"t":"2025-11-12T05:00:00Z","v":5245,"vw":145.800755},{"c":140.53,"h":145.32,"l":139.63,"n":362,"o":145,"t":"2025-11-13T05:00:00Z","v":14208,"vw":140.839224},{"c":141.35,"h":143.195,"l":137.2,"n":338,"o":137.2,"t":"2025-11-14T05:00:00Z","v":20205,"vw":141.571505},{"c":138.14,"h":142.28,"l":138.04,"n":338,"o":140.82,"t":"2025-11-17T05:00:00Z","v":12048,"vw":140.079147},{"c":139.07,"h":139.93,"l":136.54,"n":296,"o":136.86,"t":"2025-11-18T05:00:00Z","v":10163,"vw":138.181484},{"c":139.0841,"h":141.73,"l":138.47,"n":255,"o":140.52,"t":"2025-11-19T05:00:00Z","v":10044,"vw":140.136087},{"c":132.63,"h":143.16,"l":132.559,"n":568,"o":143.16,"t":"2025-11-20T05:00:00Z","v":25082,"vw":139.19258},{"c":135.4382,"h":136.09,"l":131.25,"n":599,"o":133.67,"t":"2025-11-21T05:00:00Z","v":33693,"vw":133.691135},{"c":141.8128,"h":141.8846,"l":139.74,"n":240,"o":140,"t":"2025-11-24T05:00:00Z","v":4958,"vw":140.833238},{"c":143.6,"h":143.76,"l":140.795,"n":697,"o":141.41,"t":"2025-11-25T05:00:00Z","v":26237,"vw":142.717027},{"c":145.7239,"h":146.59,"l":143.9043,"n":305,"o":143.9043,"t":"2025-11-26T05:00:00Z","v":26756,"vw":144.500619},{"c":146.4053,"h":146.65,"l":145.2,"n":234,"o":145.72,"t":"2025-11-28T05:00:00Z","v":4910,"vw":146.061931},{"c":144.2128,"h":144.91,"l":143.8515,"n":423,"o":144.52,"t":"2025-12-01T05:00:00Z","v":11185,"vw":144.512529},{"c":145.87,"h":146.7093,"l":145.025,"n":324,"o":145.61,"t":"2025-12-02T05:00:00Z","v":6277,"vw":145.747929},{"c":147.69,"h":147.69,"l":144.395,"n":206,"o":146.57,"t":"2025-12-03T05:00:00Z","v":8045,"vw":145.645873},{"c":150.03,"h":150.27,"l":148.39,"n":243,"o":148.39,"t":"2025-12-04T05:00:00Z","v":15366,"vw":149.946263},{"c":151.02,"h":151.6689,"l":149.79,"n":358,"o":150,"t":"2025-12-05T05:00:00Z","v":12984,"vw":150.804876},{"c":152.51,"h":153.79,"l":151.35,"n":508,"o":152.74,"t":"2025-12-08T05:00:00Z","v":14333,"vw":152.551964},{"c":153.48,"h":153.9185,"l":152.07,"n":297,"o":152.07,"t":"2025-12-09T05:00:00Z","v":8200,"vw":153.324853},{"c":156.5416,"h":158,"l":153.02,"n":377,"o":153.02,"t":"2025-12-10T05:00:00Z","v":15090,"vw":155.895965},{"c":159.7705,"h":160.0759,"l":155.03,"n":587,"o":156.93,"t":"2025-12-11T05:00:00Z","v":15043,"vw":158.315252},{"c":152.98,"h":159.36,"l":152.98,"n":532,"o":159.36,"t":"2025-12-12T05:00:00Z","v":14349,"vw":154.71563},{"c":149.42,"h":151.7799,"l":149.42,"n":616,"o":150.65,"t":"2025-12-15T05:00:00Z","v":23028,"vw":150.600972},{"c":148.72,"h":149,"l":147.01,"n":381,"o":148.35,"t":"2025-12-16T05:00:00Z","v":15940,"vw":147.819452},{"c":143.895,"h":149.52,"l":143.83,"n":435,"o":149,"t":"2025-12-17T05:00:00Z","v":26301,"vw":148.025562},{"c":146.79,"h":147.455,"l":145.76,"n":309,"o":147.06,"t":"2025-12-18T05:00:00Z","v":11199,"vw":146.826306},{"c":152.56,"h":152.74,"l":148.17,"n":480,"o":148.17,"t":"2025-12-19T05:00:00Z","v":30802,"vw":149.468954},{"c":156.89,"h":156.89,"l":154.07,"n":572,"o":154.07,"t":"2025-12-22T05:00:00Z","v":23000,"vw":156.155611},{"c":156.05,"h":156.54,"l":155.595,"n":399,"o":156.07,"t":"2025-12-23T05:00:00Z","v":12826,"vw":156.1566},{"c":155.55,"h":156.5,"l":155.27,"n":219,"o":156.5,"t":"2025-12-24T05:00:00Z","v":9468,"vw":155.74476},{"c":154.1629,"h":156.37,"l":153.69,"n":275,"o":155.73,"t":"2025-12-26T05:00:00Z","v":12447,"vw":154.150765},{"c":153.11,"h":154.19,"l":152.75,"n":241,"o":152.75,"t":"2025-12-29T05:00:00Z","v":6573,"vw":153.267661},{"c":154.08,"h":154.75,"l":152.955,"n":279,"o":153.03,"t":"2025-12-30T05:00:00Z","v":16127,"vw":154.32396},{"c":153.22,"h":154.91,"l":153.22,"n":516,"o":154.19,"t":"2025-12-31T05:00:00Z","v":48367,"vw":154.029059},{"c":156.46,"h":156.46,"l":153.985,"n":275,"o":155.16,"t":"2026-01-02T05:00:00Z","v":11288,"vw":155.577765},{"c":157.54,"h":157.979,"l":155.521,"n":944,"o":157.9,"t":"2026-01-05T05:00:00Z","v":29813,"vw":156.984266},{"c":161.68,"h":161.68,"l":156.3,"n":542,"o":157.55,"t":"2026-01-06T05:00:00Z","v":52611,"vw":160.751553},{"c":157.91,"h":160.48,"l":157.91,"n":392,"o":160.48,"t":"2026-01-07T05:00:00Z","v":16864,"vw":158.775074},{"c":156.35,"h":159.73,"l":156.24,"n":283,"o":158.44,"t":"2026-01-08T05:00:00Z","v":66745,"vw":157.085553},{"c":158.02,"h":158.21,"l":156.23,"n":306,"o":156.34,"t":"2026-01-09T05:00:00Z","v":12033,"vw":157.554618},{"c":159.05,"h":159.1688,"l":157.11,"n":307,"o":157.11,"t":"2026-01-12T05:00:00Z","v":25996,"vw":158.80306},{"c":160.57,"h":161.55,"l":159.85,"n":294,"o":159.95,"t":"2026-01-13T05:00:00Z","v":9910,"vw":160.621388},{"c":160.41,"h":160.41,"l":158.28,"n":461,"o":158.78,"t":"2026-01-14T05:00:00Z","v":18340,"vw":158.852088},{"c":162.07,"h":163.995,"l":161.53,"n":504,"o":161.53,"t":"2026-01-15T05:00:00Z","v":12542,"vw":162.684093},{"c":161.457,"h":163.88,"l":161.025,"n":663,"o":163.185,"t":"2026-01-16T05:00:00Z","v":21195,"vw":161.927288},{"c":160.08,"h":163.069,"l":159.78,"n":965,"o":160.3252,"t":"2026-01-20T05:00:00Z","v":15524,"vw":161.034841},{"c":160.0899,"h":161.79,"l":159.7555,"n":330,"o":161.79,"t":"2026-01-21T05:00:00Z","v":9642,"vw":161.17309},{"c":164.21,"h":165.105,"l":163.935,"n":393,"o":164.46,"t":"2026-01-22T05:00:00Z","v":10033,"vw":164.302844},{"c":161.01,"h":162.73,"l":161.01,"n":318,"o":161.465,"t":"2026-01-23T05:00:00Z","v":8621,"vw":162.17059},{"c":160.0496,"h":161.3,"l":160.0496,"n":264,"o":161.3,"t":"2026-01-26T05:00:00Z","v":15687,"vw":160.41342},{"c":164.04,"h":164.26,"l":160.55,"n":538,"o":160.88,"t":"2026-01-27T05:00:00Z","v":21292,"vw":163.108163},{"c":167.945,"h":168.885,"l":165.65,"n":481,"o":165.72,"t":"2026-01-28T05:00:00Z","v":10994,"vw":167.49573},{"c":166.2487,"h":168.98,"l":163.16,"n":392,"o":168.98,"t":"2026-01-29T05:00:00Z","v":10588,"vw":165.527486},{"c":165.607,"h":170.935,"l":165.0216,"n":494,"o":170.935,"t":"2026-01-30T05:00:00Z","v":14234,"vw":167.184374},{"c":167.41,"h":170,"l":164.82,"n":490,"o":164.82,"t":"2026-02-02T05:00:00Z","v":17913,"vw":168.825468},{"c":169.95,"h":171.1,"l":166.09,"n":800,"o":169.5706,"t":"2026-02-03T05:00:00Z","v":23493,"vw":169.345841},{"c":164.41,"h":169.834,"l":161.67,"n":911,"o":169.7021,"t":"2026-02-04T05:00:00Z","v":44560,"vw":164.436706},{"c":160.8249,"h":163.6883,"l":160.6,"n":607,"o":161.4,"t":"2026-02-05T05:00:00Z","v":16476,"vw":161.933195},{"c":170.4121,"h":170.46,"l":165.06,"n":373,"o":165.06,"t":"2026-02-06T05:00:00Z","v":9784,"vw":167.277058},{"c":175.59,"h":176.83,"l":169.875,"n":828,"o":170.4,"t":"2026-02-09T05:00:00Z","v":33936,"vw":175.389075},{"c":174.9,"h":176.93,"l":174.9,"n":688,"o":175.69,"t":"2026-02-10T05:00:00Z","v":29731,"vw":175.626464},{"c":174.3327,"h":176.531,"l":172.6603,"n":391,"o":176.47,"t":"2026-02-11T05:00:00Z","v":18733,"vw":173.460097},{"c":172.11,"h":174.42,"l":171.55,"n":419,"o":174.42,"t":"2026-02-12T05:00:00Z","v":9622,"vw":172.286085},{"c":175.85,"h":176.6112,"l":172.75,"n":321,"o":172.845,"t":"2026-02-13T05:00:00Z","v":7713,"vw":175.581429},{"c":176.1193,"h":177.86,"l":172.69,"n":468,"o":174.41,"t":"2026-02-17T05:00:00Z","v":26336,"vw":175.394579},{"c":176.17,"h":177.626,"l":174.94,"n":337,"o":176.58,"t":"2026-02-18T05:00:00Z","v":9941,"vw":176.56544},{"c":178.37,"h":178.37,"l":176.08,"n":760,"o":176.08,"t":"2026-02-19T05:00:00Z","v":14263,"vw":177.491668},{"c":178.73,"h":180.7607,"l":177.21,"n":750,"o":177.5,"t":"2026-02-20T05:00:00Z","v":12045,"vw":179.033012},{"c":177.49,"h":178.3799,"l":176.3892,"n":490,"o":177.55,"t":"2026-02-23T05:00:00Z","v":34664,"vw":177.125253},{"c":180.52,"h":180.68,"l":177.155,"n":470,"o":177.17,"t":"2026-02-24T05:00:00Z","v":23030,"vw":179.575764},{"c":181.58,"h":183.49,"l":181.545,"n":569,"o":181.76,"t":"2026-02-25T05:00:00Z","v":31234,"vw":182.91799},{"c":177.89,"h":182.245,"l":177.12,"n":645,"o":181.99,"t":"2026-02-26T05:00:00Z","v":22825,"vw":178.516879},{"c":184.02,"h":184.02,"l":179.83,"n":544,"o":180.16,"t":"2026-02-27T05:00:00Z","v":18353,"vw":182.037781},{"c":192.455,"h":193.0499,"l":186.975,"n":692,"o":187.23,"t":"2026-03-02T05:00:00Z","v":26977,"vw":190.142061},{"c":187.64,"h":189.225,"l":182.68,"n":1116,"o":186.62,"t":"2026-03-03T05:00:00Z","v":30156,"vw":186.239668},{"c":192.62,"h":193.1699,"l":188.7,"n":873,"o":190.63,"t":"2026-03-04T05:00:00Z","v":71923,"vw":191.749926},{"c":188.79,"h":190.43,"l":185.5013,"n":842,"o":189.68,"t":"2026-03-05T05:00:00Z","v":25062,"vw":188.469997},{"c":182.44,"h":191.1216,"l":182.1318,"n":1290,"o":184.02,"t":"2026-03-06T05:00:00Z","v":57603,"vw":186.089928},{"c":187.09,"h":187.395,"l":179.351,"n":1180,"o":180.62,"t":"2026-03-09T04:00:00Z","v":37464,"vw":182.39547},{"c":191.14,"h":194.38,"l":188.5,"n":1044,"o":188.5,"t":"2026-03-10T04:00:00Z","v":51770,"vw":192.374612},{"c":191.43,"h":192.455,"l":188.7754,"n":764,"o":190.74,"t":"2026-03-11T04:00:00Z","v":19999,"vw":190.539221},{"c":185.8,"h":189.37,"l":184.96,"n":1262,"o":188.77,"t":"2026-03-12T04:00:00Z","v":46422,"vw":187.772917},{"c":184.54,"h":188.98,"l":183.9202,"n":1022,"o":187.07,"t":"2026-03-13T04:00:00Z","v":30864,"vw":185.120649},{"c":186.66,"h":188.51,"l":185.33,"n":1447,"o":187.66,"t":"2026-03-16T04:00:00Z","v":41678,"vw":187.810957},{"c":188.63,"h":189.85,"l":185.905,"n":1084,"o":186.36,"t":"2026-03-17T04:00:00Z","v":25675,"vw":188.145762},{"c":188.12,"h":192.83,"l":188.12,"n":1158,"o":191.4812,"t":"2026-03-18T04:00:00Z","v":38731,"vw":189.56396},{"c":194.08,"h":194.8232,"l":185.5,"n":1449,"o":185.65,"t":"2026-03-19T04:00:00Z","v":90465,"vw":191.205391},{"c":185.39,"h":194.52,"l":183.3,"n":4415,"o":194.52,"t":"2026-03-20T04:00:00Z","v":115637,"vw":186.600696},{"c":191.05,"h":191.6599,"l":186.685,"n":1042,"o":187.39,"t":"2026-03-23T04:00:00Z","v":56254,"vw":189.317253},{"c":194.2,"h":196.5,"l":190.75,"n":1581,"o":190.9,"t":"2026-03-24T04:00:00Z","v":103610,"vw":194.32492},{"c":197.37,"h":199.76,"l":196.42,"n":2932,"o":196.42,"t":"2026-03-25T04:00:00Z","v":92454,"vw":198.200862},{"c":189.67,"h":196.1501,"l":189.31,"n":1883,"o":195,"t":"2026-03-26T04:00:00Z","v":93141,"vw":192.084062},{"c":187.28,"h":190.37,"l":186.7,"n":3886,"o":188.99,"t":"2026-03-27T04:00:00Z","v":304451,"vw":188.314525},{"c":181.48,"h":189.34,"l":180.3801,"n":2508,"o":189.34,"t":"2026-03-30T04:00:00Z","v":165910,"vw":182.873515},{"c":188.06,"h":188.16,"l":182.1101,"n":4824,"o":184.49,"t":"2026-03-31T04:00:00Z","v":335196,"vw":185.017876},{"c":190.7,"h":194.15,"l":190.3175,"n":4584,"o":191.15,"t":"2026-04-01T04:00:00Z","v":243850,"vw":191.833738},{"c":198.74,"h":198.7497,"l":187.59,"n":2438,"o":187.59,"t":"2026-04-02T04:00:00Z","v":109546,"vw":195.492258},{"c":197.55,"h":200.27,"l":197.27,"n":5238,"o":199.49,"t":"2026-04-06T04:00:00Z","v":114577,"vw":198.418873},{"c":200.63,"h":200.67,"l":196.26,"n":1196,"o":197.5,"t":"2026-04-07T04:00:00Z","v":70938,"vw":199.121384},{"c":206.96,"h":208.52,"l":203.85,"n":6902,"o":208.38,"t":"2026-04-08T04:00:00Z","v":189861,"vw":206.634},{"c":207.07,"h":209.6699,"l":204.9025,"n":3810,"o":207.4,"t":"2026-04-09T04:00:00Z","v":113397,"vw":206.423401},{"c":207.39,"h":208.9,"l":206,"n":2133,"o":208.9,"t":"2026-04-10T04:00:00Z","v":69900,"vw":207.229424},{"c":209.02,"h":209.07,"l":204.6,"n":3338,"o":205.92,"t":"2026-04-13T04:00:00Z","v":145163,"vw":208.184775},{"c":209.12,"h":211.84,"l":207.3,"n":4261,"o":211.62,"t":"2026-04-14T04:00:00Z","v":209552,"vw":208.906714},{"c":211.13,"h":211.13,"l":207,"n":1894,"o":209.89,"t":"2026-04-15T04:00:00Z","v":122692,"vw":209.703062},{"c":218.62,"h":218.62,"l":210.64,"n":2641,"o":210.64,"t":"2026-04-16T04:00:00Z","v":148443,"vw":215.392529},{"c":220.89,"h":221.66,"l":219.11,"n":2219,"o":220.1,"t":"2026-04-17T04:00:00Z","v":107407,"vw":220.419182},{"c":222.51,"h":223.1199,"l":218.8999,"n":2432,"o":220.11,"t":"2026-04-20T04:00:00Z","v":80749,"vw":221.653636},{"c":220.51,"h":224.52,"l":219.99,"n":2551,"o":223.62,"t":"2026-04-21T04:00:00Z","v":106892,"vw":222.172205},{"c":218.95,"h":222.91,"l":217.74,"n":3245,"o":222.44,"t":"2026-04-22T04:00:00Z","v":196826,"vw":219.406595},{"c":218.17,"h":221.28,"l":214.74,"n":3069,"o":218.59,"t":"2026-04-23T04:00:00Z","v":128627,"vw":218.730951},{"c":219.01,"h":220.38,"l":216,"n":1767,"o":218.58,"t":"2026-04-24T04:00:00Z","v":104563,"vw":219.138087},{"c":215.56,"h":218.77,"l":214.06,"n":2710,"o":218.77,"t":"2026-04-27T04:00:00Z","v":87412,"vw":215.576487},{"c":210.5,"h":214.6,"l":209.205,"n":5922,"o":213.27,"t":"2026-04-28T04:00:00Z","v":170116,"vw":210.944176},{"c":214.3,"h":214.81,"l":211.73,"n":4765,"o":212.17,"t":"2026-04-29T04:00:00Z","v":155649,"vw":213.730369},{"c":225.61,"h":225.61,"l":219.19,"n":2333,"o":221.01,"t":"2026-04-30T04:00:00Z","v":101334,"vw":222.685384},{"c":228.37,"h":230,"l":224.28,"n":2207,"o":226.37,"t":"2026-05-01T04:00:00Z","v":124688,"vw":229.044097},{"c":225.55,"h":228.1,"l":224.53,"n":2709,"o":227.65,"t":"2026-05-04T04:00:00Z","v":69230,"vw":226.386001},{"c":227.52,"h":228.5547,"l":226.15,"n":1290,"o":227.48,"t":"2026-05-05T04:00:00Z","v":72008,"vw":227.614432},{"c":227.21,"h":227.6395,"l":224.487,"n":4226,"o":227.6,"t":"2026-05-06T04:00:00Z","v":106113,"vw":225.797999},{"c":220.7,"h":227.07,"l":219.0343,"n":2975,"o":227.06,"t":"2026-05-07T04:00:00Z","v":88476,"vw":222.388945},{"c":222.88,"h":223.645,"l":220.435,"n":2008,"o":222.64,"t":"2026-05-08T04:00:00Z","v":89033,"vw":221.902924},{"c":227.87,"h":229.44,"l":224.39,"n":2529,"o":224.39,"t":"2026-05-11T04:00:00Z","v":59417,"vw":227.72774},{"c":224.07,"h":226.47,"l":219.92,"n":1687,"o":226.29,"t":"2026-05-12T04:00:00Z","v":68227,"vw":222.771043},{"c":226.99,"h":229.2912,"l":223.03,"n":1557,"o":226.07,"t":"2026-05-13T04:00:00Z","v":35509,"vw":226.71004},{"c":231.76,"h":232.585,"l":228.5,"n":2970,"o":230.07,"t":"2026-05-14T04:00:00Z","v":112257,"vw":231.522574},{"c":225.91,"h":229.215,"l":225.5899,"n":2556,"o":226.95,"t":"2026-05-15T04:00:00Z","v":149495,"vw":226.881374},{"c":224.2,"h":228.03,"l":221.76,"n":2282,"o":228.03,"t":"2026-05-18T04:00:00Z","v":100330,"vw":223.606681},{"c":223.18,"h":224.17,"l":218.3,"n":2717,"o":222.17,"t":"2026-05-19T04:00:00Z","v":65915,"vw":221.427829},{"c":224.12,"h":225.815,"l":223.1401,"n":1195,"o":223.7,"t":"2026-05-20T04:00:00Z","v":35490,"vw":224.319208},{"c":228.57,"h":228.805,"l":222.77,"n":2259,"o":223.09,"t":"2026-05-21T04:00:00Z","v":59529,"vw":227.618214},{"c":233.84,"h":233.97,"l":230.3,"n":3100,"o":230.82,"t":"2026-05-22T04:00:00Z","v":137993,"vw":232.669372},{"c":240.64,"h":241.23,"l":237.0001,"n":2330,"o":238.19,"t":"2026-05-26T04:00:00Z","v":67812,"vw":239.491114},{"c":243.69,"h":244.595,"l":237.8933,"n":2372,"o":240.72,"t":"2026-05-27T04:00:00Z","v":74394,"vw":243.292958},{"c":241.79,"h":245.15,"l":240.46,"n":2468,"o":244.55,"t":"2026-05-28T04:00:00Z","v":70179,"vw":241.925028},{"c":238.67,"h":239.55,"l":232.8801,"n":3821,"o":239.55,"t":"2026-05-29T04:00:00Z","v":117916,"vw":235.778627},{"c":239.75,"h":240.91,"l":235,"n":4027,"o":236.39,"t":"2026-06-01T04:00:00Z","v":144379,"vw":238.936473},{"c":247.62,"h":247.62,"l":241.19,"n":2578,"o":241.19,"t":"2026-06-02T04:00:00Z","v":243155,"vw":246.394918},{"c":238.31,"h":245.96,"l":238.225,"n":1996,"o":245.96,"t":"2026-06-03T04:00:00Z","v":113577,"vw":241.847606},{"c":240.27,"h":241.39,"l":231.7,"n":2440,"o":233.93,"t":"2026-06-04T04:00:00Z","v":95830,"vw":235.884438},{"c":226.54,"h":235.76,"l":225.0021,"n":6090,"o":235.76,"t":"2026-06-05T04:00:00Z","v":205328,"vw":228.140617},{"c":228.53,"h":232.78,"l":227.14,"n":3313,"o":230.45,"t":"2026-06-08T04:00:00Z","v":167052,"vw":229.475466},{"c":220.91,"h":232.19,"l":215.04,"n":4113,"o":232.19,"t":"2026-06-09T04:00:00Z","v":160198,"vw":220.401842},{"c":220.84,"h":225.505,"l":219.33,"n":5097,"o":221.17,"t":"2026-06-10T04:00:00Z","v":406469,"vw":221.831768},{"c":230.6,"h":231.09,"l":222.4071,"n":3662,"o":222.59,"t":"2026-06-11T04:00:00Z","v":166909,"vw":226.109692},{"c":230.98,"h":234.27,"l":228.2,"n":2192,"o":231.69,"t":"2026-06-12T04:00:00Z","v":69172,"vw":231.542389},{"c":231.26,"h":235.59,"l":229.74,"n":2316,"o":235.59,"t":"2026-06-15T04:00:00Z","v":100807,"vw":231.490139},{"c":224.03,"h":231.39,"l":224,"n":2396,"o":231.27,"t":"2026-06-16T04:00:00Z","v":76070,"vw":225.048214},{"c":221.49,"h":225.63,"l":221.2265,"n":3947,"o":224.56,"t":"2026-06-17T04:00:00Z","v":119042,"vw":223.429096},{"c":220.57,"h":225.35,"l":219.55,"n":2356,"o":225.35,"t":"2026-06-18T04:00:00Z","v":69435,"vw":220.763405},{"c":221.24,"h":222.75,"l":218.29,"n":2583,"o":219.09,"t":"2026-06-22T04:00:00Z","v":118879,"vw":219.884087},{"c":218.33,"h":220.35,"l":215.7,"n":1923,"o":215.93,"t":"2026-06-23T04:00:00Z","v":62726,"vw":218.955864},{"c":215.38,"h":218.985,"l":214.65,"n":1596,"o":218.42,"t":"2026-06-24T04:00:00Z","v":67589,"vw":216.266367},{"c":215.54,"h":217.77,"l":212.29,"n":2097,"o":217.4,"t":"2026-06-25T04:00:00Z","v":95627,"vw":215.313892},{"c":216.66,"h":217.35,"l":212,"n":2377,"o":212.74,"t":"2026-06-26T04:00:00Z","v":94132,"vw":215.717478},{"c":224.91,"h":225.045,"l":217.455,"n":4486,"o":219.76,"t":"2026-06-29T04:00:00Z","v":244012,"vw":223.153853},{"c":227.49,"h":228,"l":223.65,"n":4471,"o":224,"t":"2026-06-30T04:00:00Z","v":217817,"vw":226.218731},{"c":224.6,"h":227.83,"l":224.105,"n":2216,"o":225.01,"t":"2026-07-01T04:00:00Z","v":127079,"vw":226.09632},{"c":216.23,"h":226.315,"l":213.5823,"n":2440,"o":224.53,"t":"2026-07-02T04:00:00Z","v":133343,"vw":215.898747},{"c":218.68,"h":221.8947,"l":217.8473,"n":2151,"o":218.01,"t":"2026-07-06T04:00:00Z","v":73771,"vw":220.26534},{"c":213.7,"h":218.345,"l":213.3,"n":1540,"o":216.97,"t":"2026-07-07T04:00:00Z","v":42603,"vw":214.899074},{"c":215.9,"h":216.23,"l":211.52,"n":2345,"o":211.54,"t":"2026-07-08T04:00:00Z","v":95285,"vw":214.437829},{"c":220.72,"h":221.46,"l":217.5773,"n":1008,"o":218.44,"t":"2026-07-09T04:00:00Z","v":41481,"vw":219.763663},{"c":220.52,"h":220.9799,"l":219.04,"n":801,"o":220.66,"t":"2026-07-10T04:00:00Z","v":24146,"vw":220.044857},{"c":216.27,"h":220.24,"l":215.572,"n":985,"o":218.98,"t":"2026-07-13T04:00:00Z","v":37749,"vw":217.853633},{"c":217.41,"h":219.66,"l":217.11,"n":668,"o":219.03,"t":"2026-07-14T04:00:00Z","v":28107,"vw":218.016848},{"c":212.93,"h":217.87,"l":210.06,"n":1209,"o":217.87,"t":"2026-07-15T04:00:00Z","v":37488,"vw":212.214598},{"c":207.59,"h":210.36,"l":206.7301,"n":1098,"o":210.23,"t":"2026-07-16T04:00:00Z","v":73835,"vw":208.109999},{"c":208.52,"h":210.24,"l":204.31,"n":709,"o":204.49,"t":"2026-07-17T04:00:00Z","v":45400,"vw":208.392271},{"c":209.02,"h":212.06,"l":209.01,"n":711,"o":209.57,"t":"2026-07-20T04:00:00Z","v":17936,"vw":210.293603},{"c":214.96,"h":215.2,"l":211.335,"n":841,"o":211.335,"t":"2026-07-21T04:00:00Z","v":18538,"vw":214.152301},{"c":213.13,"h":215.57,"l":212.6787,"n":1409,"o":214.12,"t":"2026-07-22T04:00:00Z","v":39370,"vw":213.709157},{"c":209.91,"h":214.23,"l":209.31,"n":3312,"o":211.15,"t":"2026-07-23T04:00:00Z","v":59308,"vw":210.834538},{"c":207.54,"h":210.44,"l":206.71,"n":612,"o":209.8,"t":"2026-07-24T04:00:00Z","v":18233,"vw":208.609219},{"c":208.44,"h":209.515,"l":205.545,"n":1610,"o":209.01,"t":"2026-07-27T04:00:00Z","v":34882,"vw":207.019643},{"c":206.79,"h":207,"l":202.02,"n":2215,"o":206.18,"t":"2026-07-28T04:00:00Z","v":57069,"vw":204.930254},{"c":199.28,"h":205.22,"l":199.005,"n":1114,"o":205.22,"t":"2026-07-29T04:00:00Z","v":33375,"vw":201.178988},{"c":204.95,"h":205.13,"l":202.21,"n":1493,"o":202.21,"t":"2026-07-30T04:00:00Z","v":51071,"vw":203.514262},{"c":208.16,"h":208.47,"l":204.335,"n":639,"o":207.49,"t":"2026-07-31T04:00:00Z","v":235630,"vw":205.227869},{"c":213.84,"h":214.02,"l":207.96,"n":2711,"o":207.96,"t":"2026-08-03T04:00:00Z","v":27634,"vw":212.106214},{"c":222.35,"h":222.91,"l":217.59,"n":2633,"o":217.59,"t":"2026-08-04T04:00:00Z","v":148626,"vw":221.710235},{"c":216.58,"h":221.71,"l":215.3115,"n":1438,"o":221.71,"t":"2026-08-05T04:00:00Z","v":63839,"vw":217.820844},{"c":214.8,"h":219.23,"l":211.95,"n":1881,"o":213.7,"t":"2026-08-06T04:00:00Z","v":64877,"vw":216.759315},{"c":215.19,"h":217.85,"l":214.455,"n":895,"o":217.85,"t":"2026-08-07T04:00:00Z","v":23227,"vw":215.621543},{"c":214.84,"h":216.07,"l":213.31,"n":897,"o":216.07,"t":"2026-08-10T04:00:00Z","v":18127,"vw":215.108891},{"c":216.53,"h":216.7999,"l":214.65,"n":1383,"o":214.74,"t":"2026-08-11T04:00:00Z","v":81983,"vw":216.036571},{"c":220.92,"h":221.6499,"l":219,"n":1744,"o":219.69,"t":"2026-08-12T04:00:00Z","v":50432,"vw":220.888724},{"c":219.94,"h":222.8361,"l":219.8,"n":699,"o":220.11,"t":"2026-08-13T04:00:00Z","v":21229,"vw":220.831579},{"c":221.48,"h":222.37,"l":220.17,"n":704,"o":220.17,"t":"2026-08-14T04:00:00Z","v":21333,"vw":221.177693},{"c":220.96,"h":222.18,"l":220.86,"n":743,"o":221.7,"t":"2026-08-17T04:00:00Z","v":47500,"vw":221.753696},{"c":215.44,"h":217.19,"l":214.42,"n":835,"o":217.16,"t":"2026-08-18T04:00:00Z","v":22674,"vw":215.585675},{"c":213.74,"h":216.2,"l":212.815,"n":897,"o":216.2,"t":"2026-08-19T04:00:00Z","v":17048,"vw":214.098743},{"c":211.29,"h":213.23,"l":210.323,"n":1818,"o":211.92,"t":"2026-08-20T04:00:00Z","v":27593,"vw":211.192831},{"c":212.66,"h":212.67,"l":209.85,"n":1278,"o":212.67,"t":"2026-08-21T04:00:00Z","v":447329,"vw":212.250316},{"c":208.27,"h":209.925,"l":207.72,"n":1195,"o":209.23,"t":"2026-08-24T04:00:00Z","v":73376,"vw":208.767243},{"c":211.61,"h":211.645,"l":209.31,"n":867,"o":209.89,"t":"2026-08-25T04:00:00Z","v":149381,"vw":210.772509},{"c":213.5,"h":213.98,"l":211.05,"n":733,"o":211.05,"t":"2026-08-26T04:00:00Z","v":34217,"vw":213.216222},{"c":214.15,"h":214.78,"l":212.68,"n":714,"o":214.78,"t":"2026-08-27T04:00:00Z","v":18435,"vw":213.864123},{"c":209.82,"h":214.32,"l":209.82,"n":792,"o":214.32,"t":"2026-08-28T04:00:00Z","v":18427,"vw":211.499328},{"c":210.1,"h":210.13,"l":209.26,"n":606,"o":209.28,"t":"2026-08-31T04:00:00Z","v":31424,"vw":209.561572},{"c":206.51,"h":208.75,"l":205.8753,"n":872,"o":208.14,"t":"2026-09-01T04:00:00Z","v":33760,"vw":206.69159},{"c":208.68,"h":209.195,"l":206.46,"n":3323,"o":206.46,"t":"2026-09-02T04:00:00Z","v":135698,"vw":208.331329},{"c":208.34,"h":209.03,"l":207.2001,"n":905,"o":208.49,"t":"2026-09-03T04:00:00Z","v":60524,"vw":207.599071},{"c":208.46,"h":210.23,"l":208.3527,"n":1470,"o":208.54,"t":"2026-09-04T04:00:00Z","v":15657,"vw":208.851136},{"c":210.74,"h":211.855,"l":208.52,"n":748,"o":209.06,"t":"2026-09-08T04:00:00Z","v":26301,"vw":210.394561},{"c":207.36,"h":210.46,"l":207.215,"n":838,"o":209.8,"t":"2026-09-09T04:00:00Z","v":28358,"vw":208.476659},{"c":206.24,"h":208.88,"l":204.99,"n":1437,"o":204.99,"t":"2026-09-10T04:00:00Z","v":43088,"vw":207.29977},{"c":210.17,"h":211.28,"l":207.7,"n":646,"o":207.7,"t":"2026-09-11T04:00:00Z","v":35675,"vw":210.509063},{"c":205,"h":207.77,"l":205,"n":708,"o":205.84,"t":"2026-09-14T04:00:00Z","v":16457,"vw":206.578944},{"c":206.2,"h":206.9,"l":205.37,"n":1676,"o":205.37,"t":"2026-09-15T04:00:00Z","v":16544,"vw":206.207012},{"c":205.36,"h":209.02,"l":203.56,"n":648,"o":207.39,"t":"2026-09-16T04:00:00Z","v":18070,"vw":207.016674},{"c":206.04,"h":209.43,"l":205.9028,"n":638,"o":209.01,"t":"2026-09-17T04:00:00Z","v":24789,"vw":207.493141},{"c":205.48,"h":206,"l":203.76,"n":660,"o":206,"t":"2026-09-18T04:00:00Z","v":17825,"vw":204.556221},{"c":208.63,"h":209.115,"l":207.06,"n":838,"o":207.06,"t":"2026-09-21T04:00:00Z","v":19293,"vw":208.332065},{"c":208.75,"h":210.41,"l":207.93,"n":706,"o":208.79,"t":"2026-09-22T04:00:00Z","v":16690,"vw":208.526035},{"c":205.57,"h":208.42,"l":205.48,"n":611,"o":207.14,"t":"2026-09-23T04:00:00Z","v":14489,"vw":207.025485},{"c":205.06,"h":206.385,"l":203.875,"n":702,"o":204.14,"t":"2026-09-24T04:00:00Z","v":25720,"vw":205.282984},{"c":205.57,"h":207.34,"l":205.28,"n":553,"o":205.93,"t":"2026-09-25T04:00:00Z","v":12831,"vw":206.022277},{"c":202.81,"h":204.28,"l":201.56,"n":780,"o":204.28,"t":"2026-09-28T04:00:00Z","v":19277,"vw":203.129589},{"c":202.75,"h":204.925,"l":202.33,"n":869,"o":204.18,"t":"2026-09-29T04:00:00Z","v":64536,"vw":202.961462},{"c":202.99,"h":204.1,"l":202.58,"n":981,"o":202.58,"t":"2026-09-30T04:00:00Z","v":48380,"vw":203.337061},{"c":205.93,"h":206.81,"l":202.47,"n":1273,"o":203.25,"t":"2026-10-01T04:00:00Z","v":84782,"vw":204.984164},{"c":210.19,"h":211.65,"l":208.35,"n":2055,"o":208.64,"t":"2026-10-02T04:00:00Z","v":55193,"vw":210.296049},{"c":210.95,"h":211.44,"l":209.52,"n":2029,"o":210.66,"t":"2026-10-05T04:00:00Z","v":74553,"vw":210.830929},{"c":215.65,"h":215.65,"l":211.86,"n":1741,"o":211.86,"t":"2026-10-06T04:00:00Z","v":48101,"vw":214.254536},{"c":213.48,"h":213.85,"l":211.88,"n":1789,"o":212.47,"t":"2026-10-07T04:00:00Z","v":81583,"vw":212.713809},{"c":207.3,"h":211.53,"l":206.89,"n":1204,"o":210.69,"t":"2026-10-08T04:00:00Z","v":33833,"vw":208.529787},{"c":206.37,"h":209.17,"l":205.58,"n":1064,"o":208.11,"t":"2026-10-09T04:00:00Z","v":43513,"vw":206.097627},{"c":201.76,"h":206.56,"l":201.37,"n":1162,"o":206.56,"t":"2026-10-12T04:00:00Z","v":33131,"vw":203.008158},{"c":200.67,"h":200.85,"l":197.99,"n":1307,"o":200,"t":"2026-10-13T04:00:00Z","v":52190,"vw":199.096681},{"c":192.3,"h":197.92,"l":191.51,"n":1278,"o":197.8,"t":"2026-10-14T04:00:00Z","v":30474,"vw":193.384265},{"c":192.68,"h":193.11,"l":188.1438,"n":843,"o":189.31,"t":"2026-10-15T04:00:00Z","v":21810,"vw":190.78986},{"c":187.05,"h":192.0069,"l":186.73,"n":905,"o":192.0069,"t":"2026-10-16T04:00:00Z","v":29092,"vw":189.626946},{"c":187.95,"h":190.35,"l":187.6987,"n":1001,"o":189.34,"t":"2026-10-19T04:00:00Z","v":39626,"vw":188.762844},{"c":189.46,"h":190.53,"l":185.68,"n":1343,"o":186.24,"t":"2026-10-20T04:00:00Z","v":44789,"vw":188.584159},{"c":190.02,"h":191.63,"l":189.43,"n":955,"o":190.96,"t":"2026-10-21T04:00:00Z","v":47192,"vw":189.761506},{"c":185,"h":186.94,"l":183.71,"n":1223,"o":186.83,"t":"2026-10-22T04:00:00Z","v":50965,"vw":185.27082}],"volatilityBars":[{"c":207.655,"h":207.655,"l":207.06,"n":25,"o":207.06,"t":"2026-09-21T13:30:00Z","v":1647,"vw":207.125927},{"c":207.355,"h":207.355,"l":207.355,"n":2,"o":207.355,"t":"2026-09-21T13:45:00Z","v":329,"vw":207.355},{"c":207.24,"h":207.33,"l":207.24,"n":7,"o":207.33,"t":"2026-09-21T14:00:00Z","v":332,"vw":207.285},{"c":208.34,"h":208.34,"l":208.095,"n":3,"o":208.095,"t":"2026-09-21T14:15:00Z","v":319,"vw":208.176667},{"c":208.7,"h":208.7,"l":208.7,"n":9,"o":208.7,"t":"2026-09-21T14:30:00Z","v":371,"vw":208.7},{"c":208.03,"h":208.03,"l":207.805,"n":8,"o":207.805,"t":"2026-09-21T14:45:00Z","v":327,"vw":207.914375},{"c":208.33,"h":208.56,"l":208.3,"n":12,"o":208.3,"t":"2026-09-21T15:00:00Z","v":984,"vw":208.338442},{"c":208.3551,"h":208.3551,"l":208.3551,"n":1,"o":208.3551,"t":"2026-09-21T15:15:00Z","v":104,"vw":208.3551},{"c":208.82,"h":208.82,"l":208.44,"n":25,"o":208.44,"t":"2026-09-21T15:45:00Z","v":1199,"vw":208.646131},{"c":208.76,"h":208.83,"l":208.76,"n":17,"o":208.83,"t":"2026-09-21T16:00:00Z","v":1164,"vw":208.776265},{"c":208.605,"h":208.605,"l":208.5101,"n":7,"o":208.5101,"t":"2026-09-21T16:15:00Z","v":790,"vw":208.523058},{"c":208.525,"h":208.56,"l":208.525,"n":5,"o":208.56,"t":"2026-09-21T16:30:00Z","v":346,"vw":208.544398},{"c":208.45,"h":208.46,"l":208.45,"n":5,"o":208.46,"t":"2026-09-21T16:45:00Z","v":307,"vw":208.455},{"c":208.35,"h":208.35,"l":208.35,"n":3,"o":208.35,"t":"2026-09-21T17:00:00Z","v":128,"vw":208.35},{"c":207.98,"h":207.98,"l":207.98,"n":2,"o":207.98,"t":"2026-09-21T17:30:00Z","v":102,"vw":207.98},{"c":208.24,"h":208.24,"l":208.24,"n":3,"o":208.24,"t":"2026-09-21T17:45:00Z","v":115,"vw":208.24},{"c":208.37,"h":208.37,"l":208.1944,"n":8,"o":208.32,"t":"2026-09-21T18:00:00Z","v":583,"vw":208.28488},{"c":208.58,"h":208.58,"l":208.57,"n":4,"o":208.57,"t":"2026-09-21T18:15:00Z","v":240,"vw":208.575},{"c":208.635,"h":208.635,"l":208.55,"n":10,"o":208.55,"t":"2026-09-21T18:30:00Z","v":761,"vw":208.618},{"c":209.08,"h":209.115,"l":208.875,"n":27,"o":208.94,"t":"2026-09-21T18:45:00Z","v":1916,"vw":209.034409},{"c":208.8438,"h":208.8438,"l":208.84,"n":8,"o":208.84,"t":"2026-09-21T19:15:00Z","v":373,"vw":208.842717},{"c":208.92,"h":208.92,"l":208.75,"n":12,"o":208.75,"t":"2026-09-21T19:30:00Z","v":357,"vw":208.863333},{"c":208.63,"h":208.63,"l":208.63,"n":5,"o":208.63,"t":"2026-09-21T20:00:00Z","v":244,"vw":208.63},{"c":209.12,"h":209.12,"l":208.79,"n":13,"o":208.79,"t":"2026-09-22T13:30:00Z","v":378,"vw":208.88116},{"c":210.38,"h":210.41,"l":210.38,"n":10,"o":210.41,"t":"2026-09-22T14:00:00Z","v":351,"vw":210.394634},{"c":210.15,"h":210.15,"l":210.15,"n":2,"o":210.15,"t":"2026-09-22T14:15:00Z","v":101,"vw":210.15},{"c":209.195,"h":209.49,"l":209.195,"n":12,"o":209.49,"t":"2026-09-22T14:30:00Z","v":417,"vw":209.313052},{"c":208.335,"h":208.335,"l":208.335,"n":6,"o":208.335,"t":"2026-09-22T14:45:00Z","v":151,"vw":208.335},{"c":208.2,"h":208.2,"l":208.12,"n":2,"o":208.12,"t":"2026-09-22T15:00:00Z","v":200,"vw":208.16},{"c":208.44,"h":208.44,"l":208.2858,"n":24,"o":208.2858,"t":"2026-09-22T15:15:00Z","v":858,"vw":208.356365},{"c":208.2,"h":208.2,"l":208.2,"n":4,"o":208.2,"t":"2026-09-22T15:45:00Z","v":214,"vw":208.2},{"c":208.32,"h":208.32,"l":208.29,"n":3,"o":208.29,"t":"2026-09-22T16:00:00Z","v":201,"vw":208.305},{"c":207.93,"h":207.93,"l":207.93,"n":1,"o":207.93,"t":"2026-09-22T16:15:00Z","v":100,"vw":207.93},{"c":208,"h":208.0584,"l":208,"n":4,"o":208.0584,"t":"2026-09-22T16:30:00Z","v":420,"vw":208.0219},{"c":208.19,"h":208.34,"l":208,"n":46,"o":208,"t":"2026-09-22T16:45:00Z","v":2562,"vw":208.026727},{"c":208.35,"h":208.35,"l":208.17,"n":3,"o":208.17,"t":"2026-09-22T17:15:00Z","v":278,"vw":208.234982},{"c":208.26,"h":208.46,"l":208.26,"n":9,"o":208.36,"t":"2026-09-22T17:30:00Z","v":529,"vw":208.368448},{"c":208.76,"h":208.76,"l":208.51,"n":10,"o":208.51,"t":"2026-09-22T17:45:00Z","v":274,"vw":208.635},{"c":208.93,"h":208.93,"l":208.85,"n":4,"o":208.85,"t":"2026-09-22T18:00:00Z","v":206,"vw":208.89},{"c":209.16,"h":209.16,"l":208.99,"n":6,"o":208.99,"t":"2026-09-22T18:15:00Z","v":368,"vw":209.048333},{"c":208.96,"h":208.96,"l":208.85,"n":5,"o":208.85,"t":"2026-09-22T18:30:00Z","v":266,"vw":208.905},{"c":208.79,"h":208.79,"l":208.79,"n":3,"o":208.79,"t":"2026-09-22T18:45:00Z","v":200,"vw":208.79},{"c":208.5599,"h":208.72,"l":208.49,"n":6,"o":208.72,"t":"2026-09-22T19:00:00Z","v":634,"vw":208.560396},{"c":209.11,"h":209.2,"l":209.11,"n":6,"o":209.2,"t":"2026-09-22T19:30:00Z","v":574,"vw":209.144123},{"c":209.026,"h":209.026,"l":209.026,"n":1,"o":209.026,"t":"2026-09-22T19:45:00Z","v":107,"vw":209.026},{"c":208.75,"h":208.75,"l":208.75,"n":4,"o":208.75,"t":"2026-09-22T20:00:00Z","v":109,"vw":208.75},{"c":206.51,"h":207.14,"l":206.51,"n":25,"o":207.14,"t":"2026-09-23T14:00:00Z","v":832,"vw":206.864839},{"c":207.3,"h":207.5,"l":206.74,"n":11,"o":206.86,"t":"2026-09-23T14:30:00Z","v":833,"vw":207.028712},{"c":207.91,"h":208.08,"l":207.47,"n":14,"o":207.47,"t":"2026-09-23T14:45:00Z","v":1199,"vw":207.833},{"c":207.9,"h":207.9,"l":207.89,"n":2,"o":207.89,"t":"2026-09-23T15:00:00Z","v":200,"vw":207.895},{"c":208.42,"h":208.42,"l":208.42,"n":2,"o":208.42,"t":"2026-09-23T15:15:00Z","v":110,"vw":208.42},{"c":208.09,"h":208.09,"l":208.09,"n":5,"o":208.09,"t":"2026-09-23T15:30:00Z","v":126,"vw":208.09},{"c":207.62,"h":207.62,"l":207.62,"n":1,"o":207.62,"t":"2026-09-23T16:15:00Z","v":100,"vw":207.62},{"c":207.3709,"h":207.3709,"l":207.3709,"n":7,"o":207.3709,"t":"2026-09-23T16:30:00Z","v":264,"vw":207.3709},{"c":206.99,"h":206.99,"l":206.99,"n":2,"o":206.99,"t":"2026-09-23T16:45:00Z","v":110,"vw":206.99},{"c":206.29,"h":206.62,"l":206.29,"n":5,"o":206.62,"t":"2026-09-23T17:00:00Z","v":243,"vw":206.455},{"c":206.67,"h":206.67,"l":206.6468,"n":4,"o":206.6468,"t":"2026-09-23T17:15:00Z","v":223,"vw":206.657541},{"c":206.66,"h":206.66,"l":206.54,"n":16,"o":206.54,"t":"2026-09-23T17:30:00Z","v":772,"vw":206.596},{"c":206.775,"h":206.775,"l":206.775,"n":1,"o":206.775,"t":"2026-09-23T17:45:00Z","v":121,"vw":206.775},{"c":207.11,"h":207.11,"l":207.11,"n":7,"o":207.11,"t":"2026-09-23T18:00:00Z","v":305,"vw":207.11},{"c":207.11,"h":207.11,"l":207.025,"n":6,"o":207.11,"t":"2026-09-23T18:15:00Z","v":439,"vw":207.079266},{"c":206.86,"h":206.86,"l":206.86,"n":3,"o":206.86,"t":"2026-09-23T18:30:00Z","v":200,"vw":206.86},{"c":207.14,"h":207.14,"l":207.06,"n":11,"o":207.1,"t":"2026-09-23T19:00:00Z","v":589,"vw":207.1},{"c":206.739,"h":206.97,"l":206.739,"n":7,"o":206.97,"t":"2026-09-23T19:15:00Z","v":823,"vw":206.772},{"c":206.095,"h":206.47,"l":206.095,"n":15,"o":206.291,"t":"2026-09-23T19:30:00Z","v":485,"vw":206.251471},{"c":205.48,"h":205.48,"l":205.48,"n":6,"o":205.48,"t":"2026-09-23T19:45:00Z","v":150,"vw":205.48},{"c":205.57,"h":205.57,"l":205.57,"n":3,"o":205.57,"t":"2026-09-23T20:00:00Z","v":134,"vw":205.57},{"c":195.0001,"h":195.0001,"l":195.0001,"n":2,"o":195.0001,"t":"2026-09-23T22:45:00Z","v":250,"vw":195.0001},{"c":204.5099,"h":204.5099,"l":204.14,"n":42,"o":204.14,"t":"2026-09-24T13:30:00Z","v":1442,"vw":204.178134},{"c":204.6899,"h":204.6899,"l":204.6899,"n":3,"o":204.6899,"t":"2026-09-24T14:00:00Z","v":1323,"vw":204.6899},{"c":204.545,"h":204.545,"l":204.545,"n":4,"o":204.545,"t":"2026-09-24T14:15:00Z","v":852,"vw":204.545},{"c":204.92,"h":204.92,"l":204.92,"n":1,"o":204.92,"t":"2026-09-24T14:30:00Z","v":250,"vw":204.92},{"c":204.315,"h":204.58,"l":204.315,"n":5,"o":204.58,"t":"2026-09-24T14:45:00Z","v":276,"vw":204.417713},{"c":204.21,"h":204.46,"l":204.21,"n":8,"o":204.46,"t":"2026-09-24T15:00:00Z","v":285,"vw":204.335},{"c":203.875,"h":204.3151,"l":203.875,"n":13,"o":204.3151,"t":"2026-09-24T15:15:00Z","v":604,"vw":204.166594},{"c":204.41,"h":204.41,"l":204.2834,"n":8,"o":204.2834,"t":"2026-09-24T15:30:00Z","v":600,"vw":204.320955},{"c":204.67,"h":204.67,"l":204.505,"n":12,"o":204.505,"t":"2026-09-24T15:45:00Z","v":853,"vw":204.638535},{"c":204.46,"h":204.46,"l":204.46,"n":6,"o":204.46,"t":"2026-09-24T16:00:00Z","v":279,"vw":204.46},{"c":205.77,"h":205.77,"l":204.63,"n":29,"o":204.87,"t":"2026-09-24T16:15:00Z","v":1262,"vw":205.294094},{"c":206.385,"h":206.385,"l":205.93,"n":6,"o":205.93,"t":"2026-09-24T16:30:00Z","v":343,"vw":206.1575},{"c":205.98,"h":206.11,"l":205.98,"n":3,"o":206.11,"t":"2026-09-24T16:45:00Z","v":5128,"vw":205.982538},{"c":205.97,"h":205.9797,"l":205.7219,"n":9,"o":205.9797,"t":"2026-09-24T17:00:00Z","v":835,"vw":205.828773},{"c":205.56,"h":205.6816,"l":205.56,"n":5,"o":205.6816,"t":"2026-09-24T17:15:00Z","v":356,"vw":205.598},{"c":205.56,"h":205.56,"l":205.56,"n":3,"o":205.56,"t":"2026-09-24T17:30:00Z","v":200,"vw":205.56},{"c":205.4,"h":205.4,"l":205.36,"n":4,"o":205.36,"t":"2026-09-24T18:00:00Z","v":307,"vw":205.383333},{"c":205.5001,"h":205.5001,"l":205.5001,"n":1,"o":205.5001,"t":"2026-09-24T18:15:00Z","v":475,"vw":205.5001},{"c":205.3612,"h":205.42,"l":205.32,"n":7,"o":205.32,"t":"2026-09-24T18:30:00Z","v":2189,"vw":205.329594},{"c":205.85,"h":205.85,"l":205.69,"n":11,"o":205.69,"t":"2026-09-24T18:45:00Z","v":450,"vw":205.77},{"c":205.37,"h":205.37,"l":205.37,"n":2,"o":205.37,"t":"2026-09-24T19:00:00Z","v":103,"vw":205.37},{"c":205.52,"h":205.52,"l":205.4,"n":9,"o":205.4,"t":"2026-09-24T19:15:00Z","v":451,"vw":205.434985},{"c":205.06,"h":205.06,"l":205.06,"n":4,"o":205.06,"t":"2026-09-24T20:00:00Z","v":109,"vw":205.06},{"c":205.5,"h":205.5,"l":205.5,"n":1,"o":205.5,"t":"2026-09-24T21:00:00Z","v":100,"vw":205.5},{"c":207.02,"h":207.02,"l":205.93,"n":17,"o":205.93,"t":"2026-09-25T13:30:00Z","v":1035,"vw":206.092225},{"c":206.92,"h":206.92,"l":206.585,"n":9,"o":206.585,"t":"2026-09-25T13:45:00Z","v":335,"vw":206.7525},{"c":205.28,"h":205.28,"l":205.28,"n":3,"o":205.28,"t":"2026-09-25T14:15:00Z","v":105,"vw":205.28},{"c":205.83,"h":205.83,"l":205.83,"n":1,"o":205.83,"t":"2026-09-25T14:30:00Z","v":209,"vw":205.83},{"c":205.75,"h":206.265,"l":205.75,"n":10,"o":206.265,"t":"2026-09-25T15:00:00Z","v":2121,"vw":205.777685},{"c":206.05,"h":206.05,"l":206.05,"n":3,"o":206.05,"t":"2026-09-25T15:15:00Z","v":200,"vw":206.05},{"c":207.34,"h":207.34,"l":207.34,"n":2,"o":207.34,"t":"2026-09-25T16:00:00Z","v":102,"vw":207.34},{"c":207.08,"h":207.08,"l":206.82,"n":8,"o":206.82,"t":"2026-09-25T16:15:00Z","v":362,"vw":206.95},{"c":206.78,"h":206.78,"l":206.7,"n":16,"o":206.7,"t":"2026-09-25T16:30:00Z","v":399,"vw":206.74},{"c":206.6973,"h":206.6973,"l":206.6973,"n":2,"o":206.6973,"t":"2026-09-25T16:45:00Z","v":233,"vw":206.6973},{"c":206.78,"h":206.78,"l":206.78,"n":2,"o":206.78,"t":"2026-09-25T17:00:00Z","v":102,"vw":206.78},{"c":206.54,"h":206.72,"l":206.54,"n":3,"o":206.72,"t":"2026-09-25T17:15:00Z","v":201,"vw":206.63},{"c":206.305,"h":206.305,"l":206.305,"n":2,"o":206.305,"t":"2026-09-25T17:30:00Z","v":116,"vw":206.305},{"c":205.95,"h":205.95,"l":205.95,"n":1,"o":205.95,"t":"2026-09-25T17:45:00Z","v":100,"vw":205.95},{"c":205.74,"h":205.76,"l":205.74,"n":6,"o":205.76,"t":"2026-09-25T18:15:00Z","v":401,"vw":205.746667},{"c":205.47,"h":205.64,"l":205.47,"n":3,"o":205.64,"t":"2026-09-25T18:30:00Z","v":373,"vw":205.579811},{"c":206.08,"h":206.08,"l":206.08,"n":9,"o":206.08,"t":"2026-09-25T18:45:00Z","v":444,"vw":206.08},{"c":206.04,"h":206.04,"l":206.04,"n":2,"o":206.04,"t":"2026-09-25T19:00:00Z","v":101,"vw":206.04},{"c":205.67,"h":205.67,"l":205.67,"n":3,"o":205.67,"t":"2026-09-25T19:15:00Z","v":190,"vw":205.67},{"c":205.78,"h":205.78,"l":205.4845,"n":10,"o":205.4845,"t":"2026-09-25T19:30:00Z","v":473,"vw":205.6027},{"c":205.57,"h":205.57,"l":205.57,"n":9,"o":205.57,"t":"2026-09-25T20:00:00Z","v":227,"vw":205.57},{"c":204.28,"h":204.28,"l":204.28,"n":14,"o":204.28,"t":"2026-09-28T13:30:00Z","v":205,"vw":204.28},{"c":202.92,"h":202.92,"l":202.63,"n":11,"o":202.63,"t":"2026-09-28T13:45:00Z","v":256,"vw":202.775},{"c":202.64,"h":202.64,"l":202.64,"n":1,"o":202.64,"t":"2026-09-28T14:00:00Z","v":100,"vw":202.64},{"c":203.015,"h":203.015,"l":203.015,"n":2,"o":203.015,"t":"2026-09-28T14:15:00Z","v":102,"vw":203.015},{"c":201.69,"h":202.24,"l":201.69,"n":30,"o":202.24,"t":"2026-09-28T14:30:00Z","v":1089,"vw":201.961692},{"c":201.76,"h":201.76,"l":201.56,"n":3,"o":201.56,"t":"2026-09-28T14:45:00Z","v":246,"vw":201.66},{"c":201.84,"h":201.84,"l":201.76,"n":9,"o":201.76,"t":"2026-09-28T15:15:00Z","v":450,"vw":201.8},{"c":203.49,"h":203.49,"l":202.37,"n":19,"o":202.37,"t":"2026-09-28T16:15:00Z","v":649,"vw":202.906585},{"c":203.46,"h":203.46,"l":203.46,"n":3,"o":203.46,"t":"2026-09-28T16:30:00Z","v":200,"vw":203.46},{"c":202.91,"h":202.91,"l":202.91,"n":10,"o":202.91,"t":"2026-09-28T16:45:00Z","v":430,"vw":202.91},{"c":203.39,"h":203.425,"l":202.68,"n":72,"o":202.68,"t":"2026-09-28T17:00:00Z","v":2447,"vw":203.159167},{"c":203.09,"h":203.3,"l":203.09,"n":3,"o":203.3,"t":"2026-09-28T17:15:00Z","v":225,"vw":203.195},{"c":203.19,"h":203.19,"l":203.19,"n":3,"o":203.19,"t":"2026-09-28T17:30:00Z","v":541,"vw":203.19},{"c":203.23,"h":203.31,"l":203.23,"n":4,"o":203.31,"t":"2026-09-28T17:45:00Z","v":2630,"vw":203.233044},{"c":203.595,"h":203.665,"l":203.595,"n":5,"o":203.665,"t":"2026-09-28T18:15:00Z","v":903,"vw":203.645222},{"c":203.66,"h":203.66,"l":203.66,"n":1,"o":203.66,"t":"2026-09-28T18:30:00Z","v":531,"vw":203.66},{"c":203.8,"h":203.8,"l":203.8,"n":2,"o":203.8,"t":"2026-09-28T19:00:00Z","v":101,"vw":203.8},{"c":203.005,"h":203.005,"l":203.005,"n":4,"o":203.005,"t":"2026-09-28T19:30:00Z","v":111,"vw":203.005},{"c":203.02,"h":203.1899,"l":203.02,"n":53,"o":203.14,"t":"2026-09-28T19:45:00Z","v":1818,"vw":203.135173},{"c":202.81,"h":202.81,"l":202.81,"n":6,"o":202.81,"t":"2026-09-28T20:00:00Z","v":596,"vw":202.81},{"c":203.68,"h":204.18,"l":203.68,"n":12,"o":204.18,"t":"2026-09-29T13:30:00Z","v":1541,"vw":203.732528},{"c":204.925,"h":204.925,"l":204.925,"n":5,"o":204.925,"t":"2026-09-29T13:45:00Z","v":264,"vw":204.925},{"c":204.34,"h":204.34,"l":203.865,"n":2,"o":203.865,"t":"2026-09-29T14:15:00Z","v":200,"vw":204.1025},{"c":203.56,"h":204.0875,"l":203.56,"n":8,"o":204.0875,"t":"2026-09-29T14:30:00Z","v":443,"vw":203.921875},{"c":203.2701,"h":203.645,"l":203.2701,"n":14,"o":203.645,"t":"2026-09-29T14:45:00Z","v":729,"vw":203.437557},{"c":202.8134,"h":203.23,"l":202.8134,"n":12,"o":203.23,"t":"2026-09-29T15:00:00Z","v":489,"vw":202.930752},{"c":202.463,"h":203.205,"l":202.463,"n":6,"o":203.205,"t":"2026-09-29T15:15:00Z","v":504,"vw":202.783248},{"c":202.77,"h":203.04,"l":202.765,"n":14,"o":202.81,"t":"2026-09-29T15:45:00Z","v":745,"vw":202.8725},{"c":202.91,"h":202.91,"l":202.91,"n":3,"o":202.91,"t":"2026-09-29T16:00:00Z","v":27326,"vw":202.91},{"c":203.03,"h":203.03,"l":203.03,"n":4,"o":203.03,"t":"2026-09-29T16:15:00Z","v":105,"vw":203.03},{"c":202.895,"h":202.895,"l":202.895,"n":2,"o":202.895,"t":"2026-09-29T16:30:00Z","v":111,"vw":202.895},{"c":202.45,"h":202.45,"l":202.45,"n":1,"o":202.45,"t":"2026-09-29T17:15:00Z","v":100,"vw":202.45},{"c":202.51,"h":202.51,"l":202.51,"n":2,"o":202.51,"t":"2026-09-29T17:30:00Z","v":102,"vw":202.51},{"c":202.33,"h":202.33,"l":202.33,"n":1,"o":202.33,"t":"2026-09-29T17:45:00Z","v":500,"vw":202.33},{"c":202.7978,"h":202.7978,"l":202.7978,"n":1,"o":202.7978,"t":"2026-09-29T18:00:00Z","v":220,"vw":202.7978},{"c":202.595,"h":202.77,"l":202.55,"n":12,"o":202.77,"t":"2026-09-29T18:30:00Z","v":569,"vw":202.62141},{"c":203.005,"h":203.005,"l":203.005,"n":3,"o":203.005,"t":"2026-09-29T19:00:00Z","v":179,"vw":203.005},{"c":202.75,"h":202.85,"l":202.75,"n":49,"o":202.84,"t":"2026-09-29T19:45:00Z","v":2754,"vw":202.825676},{"c":204,"h":204,"l":202.8,"n":24,"o":202.8,"t":"2026-09-29T20:15:00Z","v":1678,"vw":203.15389},{"c":203,"h":204,"l":202.5,"n":136,"o":202.8,"t":"2026-09-29T22:30:00Z","v":13515,"vw":203.055722},{"c":202.52,"h":202.8,"l":202.52,"n":51,"o":202.6,"t":"2026-09-29T22:45:00Z","v":4029,"vw":202.679518},{"c":202.81,"h":202.81,"l":202.81,"n":1,"o":202.81,"t":"2026-09-29T23:00:00Z","v":1985,"vw":202.81},{"c":202.8,"h":202.86,"l":202.8,"n":12,"o":202.86,"t":"2026-09-29T23:15:00Z","v":2415,"vw":202.837734},{"c":202.75,"h":202.75,"l":202.75,"n":30,"o":202.75,"t":"2026-09-30T10:15:00Z","v":2022,"vw":202.75},{"c":202.76,"h":202.76,"l":202.76,"n":1,"o":202.76,"t":"2026-09-30T10:30:00Z","v":1992,"vw":202.76},{"c":203.83,"h":203.83,"l":203.83,"n":1,"o":203.83,"t":"2026-09-30T12:30:00Z","v":120,"vw":203.83},{"c":203,"h":203,"l":203,"n":7,"o":203,"t":"2026-09-30T12:45:00Z","v":723,"vw":203},{"c":203,"h":203,"l":203,"n":1,"o":203,"t":"2026-09-30T13:00:00Z","v":323,"vw":203},{"c":203,"h":203,"l":203,"n":1,"o":203,"t":"2026-09-30T13:15:00Z","v":500,"vw":203},{"c":203.41,"h":204.07,"l":202.58,"n":73,"o":202.58,"t":"2026-09-30T13:30:00Z","v":4502,"vw":203.087872},{"c":203.15,"h":203.15,"l":202.9752,"n":3,"o":202.9752,"t":"2026-09-30T14:15:00Z","v":535,"vw":203.019802},{"c":203.56,"h":203.56,"l":203.1709,"n":38,"o":203.1709,"t":"2026-09-30T15:00:00Z","v":1091,"vw":203.296379},{"c":203.405,"h":203.405,"l":203.29,"n":2,"o":203.29,"t":"2026-09-30T15:15:00Z","v":764,"vw":203.3475},{"c":203.85,"h":203.87,"l":203.85,"n":2,"o":203.87,"t":"2026-09-30T15:45:00Z","v":200,"vw":203.86},{"c":203.87,"h":203.93,"l":203.87,"n":5,"o":203.93,"t":"2026-09-30T16:00:00Z","v":222,"vw":203.9},{"c":204.1,"h":204.1,"l":204.06,"n":5,"o":204.06,"t":"2026-09-30T16:15:00Z","v":211,"vw":204.08},{"c":203.9001,"h":203.9001,"l":203.9001,"n":2,"o":203.9001,"t":"2026-09-30T16:45:00Z","v":441,"vw":203.9001},{"c":203.04,"h":203.04,"l":203.04,"n":4,"o":203.04,"t":"2026-09-30T17:30:00Z","v":119,"vw":203.04},{"c":203.41,"h":203.45,"l":203.2101,"n":14,"o":203.2101,"t":"2026-09-30T17:45:00Z","v":892,"vw":203.369531},{"c":203.63,"h":203.63,"l":203.5847,"n":3,"o":203.5847,"t":"2026-09-30T18:00:00Z","v":491,"vw":203.593945},{"c":203.47,"h":203.47,"l":203.47,"n":3,"o":203.47,"t":"2026-09-30T18:30:00Z","v":140,"vw":203.47},{"c":203.74,"h":203.93,"l":203.71,"n":10,"o":203.93,"t":"2026-09-30T19:30:00Z","v":445,"vw":203.783301},{"c":203.42,"h":203.42,"l":203.42,"n":15,"o":203.42,"t":"2026-09-30T19:45:00Z","v":563,"vw":203.42},{"c":202.99,"h":202.99,"l":202.99,"n":3,"o":202.99,"t":"2026-09-30T20:00:00Z","v":184,"vw":202.99},{"c":204,"h":204,"l":203,"n":11,"o":203,"t":"2026-09-30T20:45:00Z","v":3067,"vw":203.333222},{"c":203.1,"h":204,"l":203.01,"n":35,"o":203.01,"t":"2026-09-30T22:00:00Z","v":12101,"vw":203.217453},{"c":203.03,"h":203.03,"l":203,"n":6,"o":203,"t":"2026-09-30T22:30:00Z","v":7937,"vw":203.015002},{"c":203.95,"h":203.95,"l":203.95,"n":1,"o":203.95,"t":"2026-09-30T23:30:00Z","v":1499,"vw":203.95},{"c":203,"h":203,"l":203,"n":18,"o":203,"t":"2026-10-01T10:45:00Z","v":3978,"vw":203},{"c":203.5,"h":203.5,"l":203.5,"n":1,"o":203.5,"t":"2026-10-01T11:00:00Z","v":3968,"vw":203.5},{"c":203,"h":203,"l":203,"n":3,"o":203,"t":"2026-10-01T13:00:00Z","v":102,"vw":203},{"c":203.38,"h":204.11,"l":203.25,"n":87,"o":203.25,"t":"2026-10-01T13:30:00Z","v":5430,"vw":203.617584},{"c":202.47,"h":202.66,"l":202.47,"n":8,"o":202.59,"t":"2026-10-01T13:45:00Z","v":500,"vw":202.573333},{"c":203.8,"h":203.8,"l":202.74,"n":45,"o":203.1243,"t":"2026-10-01T14:00:00Z","v":12957,"vw":203.782065},{"c":204.12,"h":204.12,"l":204.11,"n":19,"o":204.11,"t":"2026-10-01T14:15:00Z","v":1219,"vw":204.117143},{"c":204.182,"h":204.29,"l":203.85,"n":32,"o":203.85,"t":"2026-10-01T14:30:00Z","v":6442,"vw":204.114139},{"c":204.21,"h":204.21,"l":203.955,"n":27,"o":203.955,"t":"2026-10-01T14:45:00Z","v":1402,"vw":204.0825},{"c":203.66,"h":203.84,"l":203.31,"n":17,"o":203.84,"t":"2026-10-01T15:00:00Z","v":774,"vw":203.624},{"c":204.83,"h":204.83,"l":204.28,"n":12,"o":204.28,"t":"2026-10-01T15:15:00Z","v":502,"vw":204.646667},{"c":204.15,"h":204.15,"l":204.15,"n":6,"o":204.15,"t":"2026-10-01T15:30:00Z","v":620,"vw":204.15},{"c":204.58,"h":204.58,"l":204.33,"n":30,"o":204.56,"t":"2026-10-01T15:45:00Z","v":1505,"vw":204.452767},{"c":205.18,"h":205.18,"l":204.911,"n":9,"o":204.911,"t":"2026-10-01T16:00:00Z","v":697,"vw":205.000667},{"c":205.24,"h":205.24,"l":205,"n":23,"o":205,"t":"2026-10-01T16:15:00Z","v":1288,"vw":205.120401},{"c":205.5,"h":205.5,"l":205.42,"n":8,"o":205.42,"t":"2026-10-01T16:30:00Z","v":668,"vw":205.459839},{"c":204.745,"h":204.745,"l":204.745,"n":2,"o":204.745,"t":"2026-10-01T16:45:00Z","v":201,"vw":204.745},{"c":205.5,"h":205.5,"l":204.86,"n":13,"o":204.86,"t":"2026-10-01T17:00:00Z","v":802,"vw":205.066549},{"c":206.56,"h":206.56,"l":206.56,"n":2,"o":206.56,"t":"2026-10-01T17:15:00Z","v":101,"vw":206.56},{"c":206.62,"h":206.7,"l":206.6,"n":14,"o":206.6,"t":"2026-10-01T17:30:00Z","v":938,"vw":206.655},{"c":206.48,"h":206.81,"l":206.48,"n":13,"o":206.81,"t":"2026-10-01T17:45:00Z","v":902,"vw":206.716307},{"c":206.13,"h":206.13,"l":205.415,"n":72,"o":206.05,"t":"2026-10-01T18:00:00Z","v":18380,"vw":206.056126},{"c":206.35,"h":206.56,"l":206.24,"n":25,"o":206.24,"t":"2026-10-01T18:15:00Z","v":1130,"vw":206.377143},{"c":206.5,"h":206.5,"l":206.43,"n":10,"o":206.43,"t":"2026-10-01T18:30:00Z","v":625,"vw":206.4825},{"c":206.525,"h":206.53,"l":206.2651,"n":18,"o":206.2651,"t":"2026-10-01T18:45:00Z","v":1816,"vw":206.35548},{"c":206.71,"h":206.71,"l":206.55,"n":16,"o":206.55,"t":"2026-10-01T19:00:00Z","v":879,"vw":206.627149},{"c":206.07,"h":206.13,"l":206.03,"n":20,"o":206.13,"t":"2026-10-01T19:30:00Z","v":1306,"vw":206.066316},{"c":205.93,"h":206.1,"l":205.92,"n":50,"o":206.09,"t":"2026-10-01T19:45:00Z","v":2037,"vw":205.985927},{"c":205.93,"h":205.93,"l":205.93,"n":4,"o":205.93,"t":"2026-10-01T20:00:00Z","v":452,"vw":205.93},{"c":208.35,"h":208.67,"l":208.35,"n":62,"o":208.54,"t":"2026-10-02T13:30:00Z","v":2844,"vw":208.594828},{"c":209.6001,"h":209.6001,"l":208.9,"n":33,"o":209.17,"t":"2026-10-02T13:45:00Z","v":1282,"vw":209.357289},{"c":210.33,"h":210.33,"l":210.33,"n":22,"o":210.33,"t":"2026-10-02T14:00:00Z","v":1204,"vw":210.33},{"c":211,"h":211,"l":210.95,"n":46,"o":210.95,"t":"2026-10-02T14:15:00Z","v":1448,"vw":210.962647},{"c":211.4899,"h":211.49,"l":210.92,"n":90,"o":210.92,"t":"2026-10-02T14:30:00Z","v":3232,"vw":211.354691},{"c":210.99,"h":211.65,"l":210.99,"n":62,"o":211.29,"t":"2026-10-02T14:45:00Z","v":756,"vw":211.235},{"c":210.01,"h":210.41,"l":209.73,"n":80,"o":210.41,"t":"2026-10-02T15:00:00Z","v":2390,"vw":210.037162},{"c":210.1,"h":210.1,"l":209.98,"n":21,"o":209.98,"t":"2026-10-02T15:15:00Z","v":860,"vw":210.01},{"c":210.5111,"h":210.5111,"l":210.5111,"n":2,"o":210.5111,"t":"2026-10-02T15:30:00Z","v":167,"vw":210.5111},{"c":209.985,"h":210.375,"l":209.96,"n":57,"o":210.355,"t":"2026-10-02T15:45:00Z","v":1533,"vw":210.169375},{"c":209.92,"h":210.08,"l":209.92,"n":34,"o":209.96,"t":"2026-10-02T16:00:00Z","v":1253,"vw":209.986667},{"c":209.905,"h":210.34,"l":209.89,"n":26,"o":210.34,"t":"2026-10-02T16:15:00Z","v":824,"vw":210.045},{"c":210.24,"h":210.3,"l":209.9,"n":9,"o":209.9,"t":"2026-10-02T16:30:00Z","v":865,"vw":210.128253},{"c":210.085,"h":210.43,"l":209.96,"n":57,"o":210.43,"t":"2026-10-02T17:00:00Z","v":2292,"vw":210.190556},{"c":210.09,"h":210.18,"l":210.09,"n":28,"o":210.09,"t":"2026-10-02T17:15:00Z","v":1248,"vw":210.1425},{"c":210.12,"h":210.12,"l":210.1,"n":12,"o":210.1,"t":"2026-10-02T17:30:00Z","v":701,"vw":210.11},{"c":210.68,"h":210.68,"l":210.24,"n":31,"o":210.34,"t":"2026-10-02T17:45:00Z","v":1691,"vw":210.415455},{"c":210.34,"h":210.34,"l":210.23,"n":6,"o":210.23,"t":"2026-10-02T18:00:00Z","v":302,"vw":210.285},{"c":210.01,"h":210.415,"l":209.99,"n":50,"o":210.415,"t":"2026-10-02T18:15:00Z","v":2251,"vw":210.090501},{"c":210.23,"h":210.23,"l":210.06,"n":37,"o":210.06,"t":"2026-10-02T18:30:00Z","v":1793,"vw":210.167857},{"c":210.405,"h":210.49,"l":210.405,"n":26,"o":210.405,"t":"2026-10-02T18:45:00Z","v":2765,"vw":210.466491},{"c":210.25,"h":210.43,"l":209.99,"n":29,"o":210.35,"t":"2026-10-02T19:00:00Z","v":1990,"vw":210.230521},{"c":210.17,"h":210.24,"l":210.17,"n":4,"o":210.24,"t":"2026-10-02T19:15:00Z","v":1566,"vw":210.235431},{"c":210.37,"h":210.37,"l":210.24,"n":37,"o":210.24,"t":"2026-10-02T19:30:00Z","v":1850,"vw":210.283333},{"c":210.19,"h":210.32,"l":210.17,"n":69,"o":210.29,"t":"2026-10-02T19:45:00Z","v":2372,"vw":210.2625},{"c":210.19,"h":210.19,"l":210.19,"n":7,"o":210.19,"t":"2026-10-02T20:00:00Z","v":400,"vw":210.19},{"c":210.23,"h":210.66,"l":210.23,"n":13,"o":210.66,"t":"2026-10-05T13:30:00Z","v":617,"vw":210.553564},{"c":209.61,"h":209.75,"l":209.52,"n":36,"o":209.52,"t":"2026-10-05T13:45:00Z","v":1737,"vw":209.612031},{"c":210.9124,"h":210.9124,"l":209.86,"n":24,"o":209.86,"t":"2026-10-05T14:00:00Z","v":971,"vw":210.3856},{"c":211.23,"h":211.23,"l":211,"n":11,"o":211,"t":"2026-10-05T14:15:00Z","v":555,"vw":211.076667},{"c":210.72,"h":210.75,"l":210.4233,"n":70,"o":210.695,"t":"2026-10-05T14:30:00Z","v":2440,"vw":210.679217},{"c":210.8,"h":210.8,"l":210.6868,"n":10,"o":210.6868,"t":"2026-10-05T14:45:00Z","v":703,"vw":210.738608},{"c":210.36,"h":210.64,"l":210.36,"n":27,"o":210.64,"t":"2026-10-05T15:00:00Z","v":1728,"vw":210.414905},{"c":210.41,"h":210.47,"l":210.4,"n":31,"o":210.4,"t":"2026-10-05T15:15:00Z","v":1274,"vw":210.431536},{"c":210.68,"h":210.68,"l":210.32,"n":96,"o":210.46,"t":"2026-10-05T15:30:00Z","v":3383,"vw":210.487255},{"c":211.08,"h":211.08,"l":210.77,"n":19,"o":210.82,"t":"2026-10-05T15:45:00Z","v":9754,"vw":210.824757},{"c":210.91,"h":210.91,"l":210.91,"n":5,"o":210.91,"t":"2026-10-05T16:00:00Z","v":397,"vw":210.91},{"c":211.07,"h":211.13,"l":211.07,"n":29,"o":211.11,"t":"2026-10-05T16:15:00Z","v":1385,"vw":211.108279},{"c":211.24,"h":211.24,"l":211.175,"n":17,"o":211.2,"t":"2026-10-05T16:30:00Z","v":882,"vw":211.194425},{"c":210.79,"h":211.24,"l":210.71,"n":76,"o":211.24,"t":"2026-10-05T16:45:00Z","v":3427,"vw":210.952019},{"c":210.79,"h":210.79,"l":210.68,"n":24,"o":210.71,"t":"2026-10-05T17:00:00Z","v":1662,"vw":210.700406},{"c":210.72,"h":210.74,"l":210.7,"n":7,"o":210.74,"t":"2026-10-05T17:15:00Z","v":1065,"vw":210.71793},{"c":211.43,"h":211.43,"l":210.83,"n":4,"o":210.83,"t":"2026-10-05T17:30:00Z","v":205,"vw":211.13},{"c":211.33,"h":211.33,"l":211.18,"n":19,"o":211.28,"t":"2026-10-05T17:45:00Z","v":754,"vw":211.282},{"c":211.23,"h":211.3,"l":211.21,"n":10,"o":211.3,"t":"2026-10-05T18:00:00Z","v":371,"vw":211.246667},{"c":211.225,"h":211.27,"l":211.21,"n":16,"o":211.27,"t":"2026-10-05T18:15:00Z","v":1139,"vw":211.232227},{"c":211.1251,"h":211.1251,"l":211.075,"n":10,"o":211.075,"t":"2026-10-05T18:30:00Z","v":452,"vw":211.100298},{"c":211.32,"h":211.35,"l":211.08,"n":26,"o":211.22,"t":"2026-10-05T18:45:00Z","v":2232,"vw":211.193892},{"c":211.32,"h":211.39,"l":211.27,"n":27,"o":211.3167,"t":"2026-10-05T19:00:00Z","v":1603,"vw":211.330866},{"c":211.235,"h":211.235,"l":211.23,"n":7,"o":211.23,"t":"2026-10-05T19:15:00Z","v":375,"vw":211.2325},{"c":211.44,"h":211.44,"l":211.3,"n":49,"o":211.3,"t":"2026-10-05T19:30:00Z","v":2017,"vw":211.36184},{"c":210.9,"h":211.2,"l":210.9,"n":88,"o":211.2,"t":"2026-10-05T19:45:00Z","v":3384,"vw":211.072855},{"c":210.95,"h":210.95,"l":210.95,"n":7,"o":210.95,"t":"2026-10-05T20:00:00Z","v":447,"vw":210.95},{"c":210.95,"h":210.95,"l":210.95,"n":13,"o":210.95,"t":"2026-10-05T22:00:00Z","v":866,"vw":210.95},{"c":210.96,"h":210.96,"l":210.96,"n":12,"o":210.96,"t":"2026-10-05T22:15:00Z","v":807,"vw":210.96},{"c":211,"h":211,"l":211,"n":1,"o":211,"t":"2026-10-05T22:45:00Z","v":100,"vw":211},{"c":210.96,"h":212,"l":210.95,"n":35,"o":210.95,"t":"2026-10-05T23:00:00Z","v":3304,"vw":211.066512},{"c":211.2,"h":212,"l":210.4,"n":88,"o":211,"t":"2026-10-05T23:15:00Z","v":5243,"vw":211.005101},{"c":213.29,"h":213.29,"l":211.86,"n":32,"o":211.86,"t":"2026-10-06T13:30:00Z","v":1691,"vw":211.989529},{"c":213.51,"h":213.51,"l":213.4056,"n":23,"o":213.4056,"t":"2026-10-06T13:45:00Z","v":888,"vw":213.48912},{"c":213.71,"h":213.89,"l":213.645,"n":42,"o":213.78,"t":"2026-10-06T14:00:00Z","v":2219,"vw":213.735185},{"c":213.7881,"h":213.7881,"l":213.53,"n":14,"o":213.53,"t":"2026-10-06T14:15:00Z","v":803,"vw":213.699493},{"c":213.61,"h":213.61,"l":213.455,"n":7,"o":213.545,"t":"2026-10-06T14:30:00Z","v":367,"vw":213.536749},{"c":213.67,"h":213.67,"l":213.37,"n":16,"o":213.37,"t":"2026-10-06T14:45:00Z","v":816,"vw":213.559231},{"c":213.75,"h":213.75,"l":213.555,"n":39,"o":213.555,"t":"2026-10-06T15:00:00Z","v":1951,"vw":213.685826},{"c":213.89,"h":213.89,"l":213.76,"n":17,"o":213.76,"t":"2026-10-06T15:15:00Z","v":908,"vw":213.862857},{"c":213.97,"h":213.97,"l":213.5,"n":118,"o":213.7,"t":"2026-10-06T15:30:00Z","v":2475,"vw":213.730366},{"c":213.69,"h":213.69,"l":213.69,"n":11,"o":213.69,"t":"2026-10-06T15:45:00Z","v":823,"vw":213.69},{"c":213.32,"h":213.81,"l":213.275,"n":50,"o":213.81,"t":"2026-10-06T16:00:00Z","v":1923,"vw":213.487759},{"c":213.65,"h":213.65,"l":213.405,"n":16,"o":213.405,"t":"2026-10-06T16:15:00Z","v":757,"vw":213.546714},{"c":213.9461,"h":213.99,"l":213.79,"n":16,"o":213.79,"t":"2026-10-06T16:30:00Z","v":794,"vw":213.90997},{"c":213.82,"h":213.82,"l":213.62,"n":12,"o":213.62,"t":"2026-10-06T16:45:00Z","v":905,"vw":213.708078},{"c":214.01,"h":214.01,"l":213.83,"n":17,"o":213.83,"t":"2026-10-06T17:00:00Z","v":647,"vw":213.916645},{"c":214.07,"h":214.07,"l":214.07,"n":2,"o":214.07,"t":"2026-10-06T17:15:00Z","v":111,"vw":214.07},{"c":214.33,"h":214.33,"l":214.17,"n":3,"o":214.17,"t":"2026-10-06T17:30:00Z","v":217,"vw":214.25},{"c":214.81,"h":214.81,"l":214.43,"n":40,"o":214.43,"t":"2026-10-06T17:45:00Z","v":1787,"vw":214.605556},{"c":214.89,"h":214.89,"l":214.89,"n":2,"o":214.89,"t":"2026-10-06T18:00:00Z","v":105,"vw":214.89},{"c":214.81,"h":214.81,"l":214.69,"n":71,"o":214.69,"t":"2026-10-06T18:15:00Z","v":953,"vw":214.75},{"c":214.64,"h":214.81,"l":214.64,"n":7,"o":214.81,"t":"2026-10-06T18:30:00Z","v":1594,"vw":214.798644},{"c":215,"h":215,"l":214.64,"n":41,"o":214.64,"t":"2026-10-06T18:45:00Z","v":1247,"vw":214.738571},{"c":215.21,"h":215.21,"l":215.19,"n":21,"o":215.19,"t":"2026-10-06T19:00:00Z","v":1069,"vw":215.198},{"c":215.1085,"h":215.44,"l":215.1085,"n":24,"o":215.3,"t":"2026-10-06T19:15:00Z","v":1369,"vw":215.28465},{"c":215.23,"h":215.33,"l":215.23,"n":137,"o":215.27,"t":"2026-10-06T19:30:00Z","v":2530,"vw":215.254501},{"c":215.61,"h":215.62,"l":215.31,"n":58,"o":215.31,"t":"2026-10-06T19:45:00Z","v":3924,"vw":215.400648},{"c":211.35,"h":215.65,"l":211.35,"n":8,"o":215.65,"t":"2026-10-06T20:00:00Z","v":354,"vw":214.271795},{"c":215.2,"h":215.2,"l":215.2,"n":1,"o":215.2,"t":"2026-10-07T08:00:00Z","v":100,"vw":215.2},{"c":212.9,"h":213.77,"l":212.425,"n":35,"o":212.47,"t":"2026-10-07T13:30:00Z","v":3324,"vw":213.013271},{"c":212.68,"h":212.68,"l":212.68,"n":5,"o":212.68,"t":"2026-10-07T13:45:00Z","v":174,"vw":212.68},{"c":212.43,"h":212.735,"l":212.3656,"n":23,"o":212.735,"t":"2026-10-07T14:00:00Z","v":2329,"vw":212.473392},{"c":212.825,"h":212.825,"l":212.29,"n":35,"o":212.345,"t":"2026-10-07T14:15:00Z","v":3019,"vw":212.371413},{"c":212.63,"h":212.83,"l":212.53,"n":11,"o":212.83,"t":"2026-10-07T14:30:00Z","v":982,"vw":212.739326},{"c":211.98,"h":212.23,"l":211.88,"n":15,"o":212.23,"t":"2026-10-07T14:45:00Z","v":811,"vw":212.01125},{"c":212.375,"h":212.42,"l":211.94,"n":146,"o":211.99,"t":"2026-10-07T15:00:00Z","v":8736,"vw":212.127315},{"c":212.15,"h":212.385,"l":212.055,"n":30,"o":212.29,"t":"2026-10-07T15:15:00Z","v":2827,"vw":212.147493},{"c":212.675,"h":212.82,"l":212.24,"n":35,"o":212.24,"t":"2026-10-07T15:30:00Z","v":2667,"vw":212.575955},{"c":212.95,"h":212.95,"l":212.6701,"n":24,"o":212.83,"t":"2026-10-07T15:45:00Z","v":2445,"vw":212.738719},{"c":212.8856,"h":212.97,"l":212.88,"n":10,"o":212.88,"t":"2026-10-07T16:00:00Z","v":465,"vw":212.911223},{"c":213.15,"h":213.15,"l":213.15,"n":5,"o":213.15,"t":"2026-10-07T16:30:00Z","v":319,"vw":213.15},{"c":213.27,"h":213.27,"l":213.22,"n":10,"o":213.22,"t":"2026-10-07T16:45:00Z","v":440,"vw":213.245476},{"c":213.39,"h":213.39,"l":213.03,"n":28,"o":213.12,"t":"2026-10-07T17:00:00Z","v":1419,"vw":213.152857},{"c":213.72,"h":213.72,"l":213.4,"n":10,"o":213.4,"t":"2026-10-07T17:15:00Z","v":476,"vw":213.56},{"c":213.69,"h":213.69,"l":213.69,"n":1,"o":213.69,"t":"2026-10-07T17:30:00Z","v":105,"vw":213.69},{"c":213.185,"h":213.185,"l":213.18,"n":3,"o":213.18,"t":"2026-10-07T17:45:00Z","v":289,"vw":213.1825},{"c":213.42,"h":213.42,"l":213.19,"n":23,"o":213.19,"t":"2026-10-07T18:00:00Z","v":969,"vw":213.305},{"c":213.74,"h":213.74,"l":213.4921,"n":24,"o":213.4921,"t":"2026-10-07T18:15:00Z","v":1584,"vw":213.551951},{"c":213.83,"h":213.83,"l":213.66,"n":11,"o":213.765,"t":"2026-10-07T18:30:00Z","v":801,"vw":213.753024},{"c":213.65,"h":213.65,"l":213.48,"n":18,"o":213.48,"t":"2026-10-07T19:00:00Z","v":736,"vw":213.56},{"c":213.85,"h":213.85,"l":213.67,"n":28,"o":213.67,"t":"2026-10-07T19:15:00Z","v":1344,"vw":213.775},{"c":213.21,"h":213.79,"l":213.19,"n":111,"o":213.76,"t":"2026-10-07T19:45:00Z","v":4874,"vw":213.471664},{"c":213.48,"h":213.48,"l":213.48,"n":3,"o":213.48,"t":"2026-10-07T20:00:00Z","v":168,"vw":213.48},{"c":213.48,"h":213.49,"l":213.48,"n":22,"o":213.48,"t":"2026-10-07T21:00:00Z","v":4683,"vw":213.484266},{"c":212.9,"h":212.9,"l":212.9,"n":1,"o":212.9,"t":"2026-10-08T08:45:00Z","v":100,"vw":212.9},{"c":212.8,"h":212.8,"l":212.8,"n":3,"o":212.8,"t":"2026-10-08T11:00:00Z","v":121,"vw":212.8},{"c":210.84,"h":211.53,"l":210.69,"n":27,"o":210.69,"t":"2026-10-08T13:30:00Z","v":1362,"vw":210.928318},{"c":210.06,"h":210.9,"l":210.06,"n":5,"o":210.9,"t":"2026-10-08T13:45:00Z","v":711,"vw":210.754419},{"c":210.44,"h":210.44,"l":210.44,"n":6,"o":210.44,"t":"2026-10-08T14:00:00Z","v":115,"vw":210.44},{"c":209.92,"h":209.92,"l":209.92,"n":12,"o":209.92,"t":"2026-10-08T14:15:00Z","v":215,"vw":209.92},{"c":210.54,"h":210.54,"l":210.54,"n":2,"o":210.54,"t":"2026-10-08T14:30:00Z","v":112,"vw":210.54},{"c":209.43,"h":209.52,"l":209.43,"n":9,"o":209.52,"t":"2026-10-08T14:45:00Z","v":452,"vw":209.490968},{"c":208.79,"h":209.315,"l":208.79,"n":21,"o":209.315,"t":"2026-10-08T15:00:00Z","v":779,"vw":209.091667},{"c":208.21,"h":208.48,"l":208.21,"n":22,"o":208.41,"t":"2026-10-08T15:15:00Z","v":1281,"vw":208.332581},{"c":207.9298,"h":207.9298,"l":207.9298,"n":3,"o":207.9298,"t":"2026-10-08T15:30:00Z","v":145,"vw":207.9298},{"c":208.16,"h":208.16,"l":208.0001,"n":49,"o":208.125,"t":"2026-10-08T15:45:00Z","v":2946,"vw":208.106944},{"c":208.1,"h":208.1,"l":208.1,"n":2,"o":208.1,"t":"2026-10-08T16:00:00Z","v":102,"vw":208.1},{"c":208.71,"h":208.71,"l":208.16,"n":21,"o":208.16,"t":"2026-10-08T16:15:00Z","v":979,"vw":208.36},{"c":208.38,"h":208.38,"l":208.38,"n":3,"o":208.38,"t":"2026-10-08T16:30:00Z","v":113,"vw":208.38},{"c":207.51,"h":208.23,"l":207.51,"n":82,"o":208.23,"t":"2026-10-08T16:45:00Z","v":3230,"vw":207.827309},{"c":207.5,"h":207.5,"l":207.49,"n":4,"o":207.49,"t":"2026-10-08T17:00:00Z","v":304,"vw":207.494},{"c":207.1,"h":207.1,"l":207.1,"n":4,"o":207.1,"t":"2026-10-08T17:30:00Z","v":123,"vw":207.1},{"c":207.73,"h":207.73,"l":207.72,"n":5,"o":207.72,"t":"2026-10-08T17:45:00Z","v":203,"vw":207.725},{"c":207.9,"h":207.9,"l":207.74,"n":9,"o":207.74,"t":"2026-10-08T18:00:00Z","v":480,"vw":207.7925},{"c":207.67,"h":208.22,"l":207.67,"n":3,"o":208.22,"t":"2026-10-08T18:30:00Z","v":344,"vw":207.844855},{"c":207.43,"h":207.43,"l":207.43,"n":2,"o":207.43,"t":"2026-10-08T18:45:00Z","v":114,"vw":207.43},{"c":206.89,"h":207.32,"l":206.89,"n":2,"o":207.32,"t":"2026-10-08T19:00:00Z","v":300,"vw":207.176667},{"c":207.2,"h":207.2,"l":206.97,"n":13,"o":206.97,"t":"2026-10-08T19:30:00Z","v":461,"vw":207.095},{"c":207.3,"h":207.3,"l":207.3,"n":6,"o":207.3,"t":"2026-10-08T20:00:00Z","v":327,"vw":207.3},{"c":207.25,"h":207.31,"l":207.25,"n":53,"o":207.31,"t":"2026-10-08T22:15:00Z","v":2343,"vw":207.288899},{"c":207.01,"h":207.01,"l":207.01,"n":1,"o":207.01,"t":"2026-10-08T22:30:00Z","v":1000,"vw":207.01},{"c":208.5,"h":209.17,"l":208.11,"n":36,"o":208.11,"t":"2026-10-09T13:30:00Z","v":1623,"vw":208.444071},{"c":206.335,"h":206.5,"l":206.335,"n":7,"o":206.5,"t":"2026-10-09T13:45:00Z","v":728,"vw":206.458503},{"c":206.74,"h":206.74,"l":206.54,"n":42,"o":206.54,"t":"2026-10-09T14:00:00Z","v":1726,"vw":206.643846},{"c":206.9299,"h":206.9299,"l":206.51,"n":4,"o":206.51,"t":"2026-10-09T14:15:00Z","v":5547,"vw":206.517585},{"c":206.75,"h":206.75,"l":206.73,"n":6,"o":206.73,"t":"2026-10-09T14:30:00Z","v":360,"vw":206.74},{"c":207.4,"h":207.4,"l":207.39,"n":3,"o":207.39,"t":"2026-10-09T15:00:00Z","v":210,"vw":207.395},{"c":206.25,"h":206.505,"l":206.25,"n":17,"o":206.505,"t":"2026-10-09T15:30:00Z","v":641,"vw":206.33656},{"c":205.84,"h":205.84,"l":205.84,"n":4,"o":205.84,"t":"2026-10-09T15:45:00Z","v":350,"vw":205.84},{"c":205.71,"h":205.75,"l":205.71,"n":8,"o":205.75,"t":"2026-10-09T16:00:00Z","v":11438,"vw":205.723091},{"c":205.75,"h":205.84,"l":205.68,"n":26,"o":205.73,"t":"2026-10-09T16:15:00Z","v":4615,"vw":205.806364},{"c":205.71,"h":205.72,"l":205.58,"n":25,"o":205.72,"t":"2026-10-09T16:30:00Z","v":2232,"vw":205.687626},{"c":205.81,"h":205.81,"l":205.72,"n":10,"o":205.72,"t":"2026-10-09T16:45:00Z","v":396,"vw":205.765},{"c":205.8296,"h":205.8296,"l":205.8296,"n":3,"o":205.8296,"t":"2026-10-09T17:00:00Z","v":450,"vw":205.8296},{"c":205.79,"h":205.79,"l":205.79,"n":6,"o":205.79,"t":"2026-10-09T17:15:00Z","v":157,"vw":205.79},{"c":205.81,"h":205.9684,"l":205.81,"n":8,"o":205.9684,"t":"2026-10-09T17:30:00Z","v":291,"vw":205.895405},{"c":206.06,"h":206.06,"l":206.0017,"n":11,"o":206.0017,"t":"2026-10-09T18:30:00Z","v":706,"vw":206.013131},{"c":206.5065,"h":206.52,"l":206.17,"n":15,"o":206.17,"t":"2026-10-09T19:15:00Z","v":1438,"vw":206.466392},{"c":206.3,"h":206.41,"l":206.3,"n":19,"o":206.3,"t":"2026-10-09T19:45:00Z","v":894,"vw":206.358718},{"c":206.37,"h":206.37,"l":206.37,"n":5,"o":206.37,"t":"2026-10-09T20:00:00Z","v":127,"vw":206.37},{"c":206.47,"h":206.56,"l":206.47,"n":20,"o":206.56,"t":"2026-10-12T13:30:00Z","v":1583,"vw":206.540096},{"c":203.475,"h":203.475,"l":203.475,"n":7,"o":203.475,"t":"2026-10-12T14:00:00Z","v":468,"vw":203.475},{"c":203.77,"h":203.77,"l":203.77,"n":3,"o":203.77,"t":"2026-10-12T14:15:00Z","v":477,"vw":203.77},{"c":202.941,"h":202.941,"l":202.941,"n":5,"o":202.941,"t":"2026-10-12T14:30:00Z","v":9125,"vw":202.941},{"c":203.015,"h":203.015,"l":203.015,"n":2,"o":203.015,"t":"2026-10-12T14:45:00Z","v":204,"vw":203.015},{"c":202.88,"h":202.88,"l":202.88,"n":6,"o":202.88,"t":"2026-10-12T15:00:00Z","v":114,"vw":202.88},{"c":202.26,"h":202.26,"l":202.26,"n":12,"o":202.26,"t":"2026-10-12T15:15:00Z","v":333,"vw":202.26},{"c":202.56,"h":202.56,"l":201.9905,"n":12,"o":202.18,"t":"2026-10-12T15:30:00Z","v":583,"vw":202.226004},{"c":202.79,"h":202.97,"l":202.73,"n":10,"o":202.73,"t":"2026-10-12T15:45:00Z","v":407,"vw":202.818235},{"c":203.16,"h":203.16,"l":203.16,"n":1,"o":203.16,"t":"2026-10-12T16:00:00Z","v":100,"vw":203.16},{"c":203.11,"h":203.11,"l":202.9,"n":11,"o":202.9,"t":"2026-10-12T16:15:00Z","v":988,"vw":203.01822},{"c":203.03,"h":203.03,"l":203.01,"n":4,"o":203.01,"t":"2026-10-12T16:30:00Z","v":301,"vw":203.023333},{"c":202.45,"h":202.45,"l":202.45,"n":3,"o":202.45,"t":"2026-10-12T16:45:00Z","v":158,"vw":202.45},{"c":202.6,"h":202.67,"l":202.57,"n":10,"o":202.65,"t":"2026-10-12T17:00:00Z","v":590,"vw":202.629013},{"c":202.69,"h":202.69,"l":202.5603,"n":6,"o":202.5603,"t":"2026-10-12T17:15:00Z","v":765,"vw":202.60755},{"c":202.8023,"h":202.8023,"l":202.51,"n":9,"o":202.51,"t":"2026-10-12T17:45:00Z","v":466,"vw":202.691995},{"c":202.7,"h":202.7,"l":202.7,"n":2,"o":202.7,"t":"2026-10-12T18:00:00Z","v":101,"vw":202.7},{"c":202.52,"h":202.52,"l":202.4738,"n":13,"o":202.4738,"t":"2026-10-12T18:15:00Z","v":593,"vw":202.484159},{"c":202.38,"h":202.38,"l":202.38,"n":2,"o":202.38,"t":"2026-10-12T18:30:00Z","v":101,"vw":202.38},{"c":202.06,"h":202.06,"l":202.06,"n":1,"o":202.06,"t":"2026-10-12T18:45:00Z","v":100,"vw":202.06},{"c":201.73,"h":202.01,"l":201.73,"n":22,"o":202.01,"t":"2026-10-12T19:00:00Z","v":1053,"vw":201.859107},{"c":201.6694,"h":201.6694,"l":201.6694,"n":3,"o":201.6694,"t":"2026-10-12T19:15:00Z","v":232,"vw":201.6694},{"c":201.66,"h":201.66,"l":201.66,"n":9,"o":201.66,"t":"2026-10-12T19:30:00Z","v":300,"vw":201.66},{"c":201.76,"h":201.76,"l":201.37,"n":31,"o":201.46,"t":"2026-10-12T19:45:00Z","v":1342,"vw":201.516104},{"c":201.76,"h":201.76,"l":201.76,"n":3,"o":201.76,"t":"2026-10-12T20:00:00Z","v":163,"vw":201.76},{"c":201.81,"h":201.81,"l":201.81,"n":8,"o":201.81,"t":"2026-10-12T20:15:00Z","v":504,"vw":201.81},{"c":201.61,"h":201.8,"l":201.61,"n":20,"o":201.77,"t":"2026-10-12T23:30:00Z","v":923,"vw":201.660143},{"c":200.4245,"h":200.4245,"l":198.695,"n":42,"o":200,"t":"2026-10-13T13:30:00Z","v":2114,"vw":199.504163},{"c":200.095,"h":200.85,"l":200.095,"n":27,"o":200.85,"t":"2026-10-13T13:45:00Z","v":1738,"vw":200.741309},{"c":199.65,"h":199.9,"l":199.6125,"n":81,"o":199.795,"t":"2026-10-13T14:00:00Z","v":4338,"vw":199.742129},{"c":198.64,"h":199.3201,"l":198.45,"n":11,"o":199.3201,"t":"2026-10-13T14:15:00Z","v":1195,"vw":198.642345},{"c":198.79,"h":198.79,"l":198.12,"n":48,"o":198.483,"t":"2026-10-13T14:30:00Z","v":2082,"vw":198.367433},{"c":198.32,"h":198.68,"l":198.065,"n":57,"o":198.68,"t":"2026-10-13T14:45:00Z","v":13543,"vw":198.631591},{"c":198.44,"h":198.44,"l":198.2695,"n":11,"o":198.2695,"t":"2026-10-13T15:00:00Z","v":887,"vw":198.3992},{"c":198.255,"h":198.5259,"l":198.2,"n":19,"o":198.5259,"t":"2026-10-13T15:15:00Z","v":3056,"vw":198.348412},{"c":197.99,"h":198.17,"l":197.99,"n":20,"o":198.16,"t":"2026-10-13T15:30:00Z","v":930,"vw":198.066421},{"c":198.53,"h":198.53,"l":198.35,"n":4,"o":198.35,"t":"2026-10-13T15:45:00Z","v":202,"vw":198.44},{"c":199.03,"h":199.03,"l":198.69,"n":10,"o":198.69,"t":"2026-10-13T16:00:00Z","v":307,"vw":198.86},{"c":199.63,"h":199.63,"l":199.12,"n":5,"o":199.12,"t":"2026-10-13T16:15:00Z","v":331,"vw":199.434348},{"c":199.9,"h":199.9,"l":199.785,"n":30,"o":199.82,"t":"2026-10-13T16:30:00Z","v":1239,"vw":199.835},{"c":199.8301,"h":199.8301,"l":199.8301,"n":4,"o":199.8301,"t":"2026-10-13T16:45:00Z","v":374,"vw":199.8301},{"c":199.51,"h":199.51,"l":199.48,"n":7,"o":199.48,"t":"2026-10-13T17:00:00Z","v":491,"vw":199.495789},{"c":199.75,"h":199.75,"l":199.75,"n":3,"o":199.75,"t":"2026-10-13T17:15:00Z","v":222,"vw":199.75},{"c":200.045,"h":200.045,"l":199.74,"n":12,"o":199.74,"t":"2026-10-13T17:30:00Z","v":700,"vw":199.870435},{"c":199.77,"h":199.7792,"l":199.75,"n":13,"o":199.7792,"t":"2026-10-13T17:45:00Z","v":832,"vw":199.773388},{"c":200.39,"h":200.39,"l":200.04,"n":3,"o":200.04,"t":"2026-10-13T18:00:00Z","v":240,"vw":200.215},{"c":200.27,"h":200.43,"l":200.27,"n":8,"o":200.4,"t":"2026-10-13T18:15:00Z","v":428,"vw":200.3675},{"c":200.11,"h":200.2932,"l":200.11,"n":4,"o":200.2932,"t":"2026-10-13T18:30:00Z","v":478,"vw":200.253709},{"c":200.28,"h":200.28,"l":200.17,"n":8,"o":200.17,"t":"2026-10-13T18:45:00Z","v":536,"vw":200.207458},{"c":200.23,"h":200.24,"l":199.9947,"n":13,"o":200.24,"t":"2026-10-13T19:00:00Z","v":1478,"vw":200.071771},{"c":200.33,"h":200.33,"l":200.17,"n":18,"o":200.17,"t":"2026-10-13T19:15:00Z","v":1104,"vw":200.232739},{"c":200.32,"h":200.4,"l":200.32,"n":12,"o":200.34,"t":"2026-10-13T19:30:00Z","v":410,"vw":200.353333},{"c":200.61,"h":200.61,"l":200.31,"n":16,"o":200.31,"t":"2026-10-13T19:45:00Z","v":612,"vw":200.519366},{"c":200.67,"h":200.67,"l":200.67,"n":7,"o":200.67,"t":"2026-10-13T20:00:00Z","v":522,"vw":200.67},{"c":200.49,"h":200.49,"l":200.49,"n":3,"o":200.49,"t":"2026-10-13T23:45:00Z","v":1995,"vw":200.49},{"c":200.4,"h":200.4,"l":200.4,"n":1,"o":200.4,"t":"2026-10-14T12:45:00Z","v":392,"vw":200.4},{"c":196.65,"h":197.92,"l":196.65,"n":42,"o":197.8,"t":"2026-10-14T13:30:00Z","v":2310,"vw":197.442607},{"c":196.06,"h":196.06,"l":196.06,"n":2,"o":196.06,"t":"2026-10-14T14:15:00Z","v":153,"vw":196.06},{"c":195.24,"h":195.24,"l":195.01,"n":10,"o":195.01,"t":"2026-10-14T15:15:00Z","v":643,"vw":195.194183},{"c":193.58,"h":194.5,"l":193.5612,"n":35,"o":194.5,"t":"2026-10-14T15:30:00Z","v":3412,"vw":193.680655},{"c":194,"h":194,"l":194,"n":1,"o":194,"t":"2026-10-14T15:45:00Z","v":400,"vw":194},{"c":193.69,"h":194.02,"l":193.69,"n":5,"o":194.02,"t":"2026-10-14T16:00:00Z","v":364,"vw":193.861441},{"c":192.93,"h":192.93,"l":192.93,"n":10,"o":192.93,"t":"2026-10-14T17:15:00Z","v":285,"vw":192.93},{"c":192.2042,"h":192.26,"l":192.2042,"n":3,"o":192.26,"t":"2026-10-14T17:30:00Z","v":1121,"vw":192.254021},{"c":191.8301,"h":191.89,"l":191.83,"n":8,"o":191.89,"t":"2026-10-14T17:45:00Z","v":339,"vw":191.8484},{"c":191.77,"h":191.77,"l":191.77,"n":5,"o":191.77,"t":"2026-10-14T18:00:00Z","v":237,"vw":191.77},{"c":191.6078,"h":191.6078,"l":191.6078,"n":4,"o":191.6078,"t":"2026-10-14T18:15:00Z","v":317,"vw":191.6078},{"c":191.51,"h":191.51,"l":191.51,"n":7,"o":191.51,"t":"2026-10-14T18:45:00Z","v":625,"vw":191.51},{"c":192.34,"h":192.34,"l":192.15,"n":9,"o":192.15,"t":"2026-10-14T19:15:00Z","v":512,"vw":192.245},{"c":191.9725,"h":191.9725,"l":191.9725,"n":15,"o":191.9725,"t":"2026-10-14T19:30:00Z","v":168,"vw":191.9725},{"c":191.91,"h":192.2299,"l":191.81,"n":127,"o":191.831,"t":"2026-10-14T19:45:00Z","v":4224,"vw":192.123124},{"c":192.3,"h":192.3,"l":192.3,"n":6,"o":192.3,"t":"2026-10-14T20:00:00Z","v":534,"vw":192.3},{"c":190,"h":190,"l":190,"n":2,"o":190,"t":"2026-10-15T11:00:00Z","v":101,"vw":190},{"c":188.1438,"h":189.68,"l":188.1438,"n":29,"o":189.31,"t":"2026-10-15T13:30:00Z","v":1212,"vw":188.952408},{"c":188.99,"h":189.07,"l":188.76,"n":33,"o":188.76,"t":"2026-10-15T14:15:00Z","v":1624,"vw":188.9},{"c":189.092,"h":189.35,"l":189.092,"n":12,"o":189.35,"t":"2026-10-15T14:30:00Z","v":573,"vw":189.221},{"c":190.04,"h":190.04,"l":189.98,"n":6,"o":189.98,"t":"2026-10-15T14:45:00Z","v":415,"vw":190.017707},{"c":191.28,"h":191.44,"l":191.28,"n":11,"o":191.44,"t":"2026-10-15T15:15:00Z","v":364,"vw":191.36},{"c":191.05,"h":191.05,"l":191.05,"n":3,"o":191.05,"t":"2026-10-15T15:30:00Z","v":135,"vw":191.05},{"c":191.115,"h":191.115,"l":190.91,"n":10,"o":190.9551,"t":"2026-10-15T15:45:00Z","v":1330,"vw":191.084592},{"c":190.96,"h":190.96,"l":190.96,"n":1,"o":190.96,"t":"2026-10-15T16:00:00Z","v":150,"vw":190.96},{"c":190.274,"h":190.38,"l":190.274,"n":4,"o":190.38,"t":"2026-10-15T16:15:00Z","v":669,"vw":190.290283},{"c":190.72,"h":190.72,"l":190.27,"n":8,"o":190.27,"t":"2026-10-15T16:30:00Z","v":395,"vw":190.414941},{"c":190.62,"h":190.62,"l":190.62,"n":1,"o":190.62,"t":"2026-10-15T16:45:00Z","v":100,"vw":190.62},{"c":190.65,"h":190.65,"l":190.59,"n":7,"o":190.59,"t":"2026-10-15T17:00:00Z","v":532,"vw":190.613379},{"c":190.86,"h":190.86,"l":190.7201,"n":4,"o":190.7201,"t":"2026-10-15T17:15:00Z","v":490,"vw":190.777319},{"c":191.39,"h":191.39,"l":191.39,"n":2,"o":191.39,"t":"2026-10-15T17:45:00Z","v":103,"vw":191.39},{"c":191.185,"h":191.23,"l":191.185,"n":6,"o":191.23,"t":"2026-10-15T18:00:00Z","v":304,"vw":191.204912},{"c":190.5202,"h":190.83,"l":190.4434,"n":12,"o":190.81,"t":"2026-10-15T18:15:00Z","v":1845,"vw":190.516586},{"c":190.8,"h":190.8,"l":190.8,"n":3,"o":190.8,"t":"2026-10-15T18:30:00Z","v":238,"vw":190.8},{"c":192.06,"h":192.06,"l":191.485,"n":6,"o":191.485,"t":"2026-10-15T19:00:00Z","v":235,"vw":191.7725},{"c":192.4305,"h":192.4305,"l":192.4305,"n":7,"o":192.4305,"t":"2026-10-15T19:30:00Z","v":298,"vw":192.4305},{"c":193.11,"h":193.11,"l":193.02,"n":18,"o":193.02,"t":"2026-10-15T19:45:00Z","v":791,"vw":193.077321},{"c":192.68,"h":192.68,"l":192.68,"n":6,"o":192.68,"t":"2026-10-15T20:00:00Z","v":1225,"vw":192.68},{"c":192.0069,"h":192.0069,"l":192.0069,"n":3,"o":192.0069,"t":"2026-10-16T13:30:00Z","v":6428,"vw":192.0069},{"c":190.765,"h":190.765,"l":190.4801,"n":6,"o":190.596,"t":"2026-10-16T13:45:00Z","v":587,"vw":190.610191},{"c":191.17,"h":191.425,"l":191.17,"n":5,"o":191.425,"t":"2026-10-16T14:00:00Z","v":752,"vw":191.389385},{"c":190.91,"h":190.91,"l":190.67,"n":11,"o":190.67,"t":"2026-10-16T14:15:00Z","v":460,"vw":190.826667},{"c":190.1,"h":190.1,"l":190.1,"n":5,"o":190.1,"t":"2026-10-16T15:00:00Z","v":124,"vw":190.1},{"c":189.71,"h":189.85,"l":189.71,"n":3,"o":189.85,"t":"2026-10-16T15:15:00Z","v":2697,"vw":189.843197},{"c":189.5,"h":189.58,"l":189.3425,"n":23,"o":189.58,"t":"2026-10-16T16:00:00Z","v":1495,"vw":189.448237},{"c":189.1139,"h":189.5,"l":189.1139,"n":18,"o":189.49,"t":"2026-10-16T16:15:00Z","v":903,"vw":189.290277},{"c":188.93,"h":188.93,"l":188.92,"n":4,"o":188.92,"t":"2026-10-16T16:30:00Z","v":202,"vw":188.925},{"c":187.91,"h":188.07,"l":187.91,"n":10,"o":187.94,"t":"2026-10-16T17:00:00Z","v":974,"vw":188.037778},{"c":187.69,"h":187.69,"l":187.69,"n":3,"o":187.69,"t":"2026-10-16T17:15:00Z","v":103,"vw":187.69},{"c":188.54,"h":188.54,"l":188.36,"n":19,"o":188.36,"t":"2026-10-16T17:30:00Z","v":527,"vw":188.45},{"c":188.21,"h":188.21,"l":188.21,"n":4,"o":188.21,"t":"2026-10-16T17:45:00Z","v":110,"vw":188.21},{"c":187.45,"h":187.45,"l":187.45,"n":2,"o":187.45,"t":"2026-10-16T18:00:00Z","v":301,"vw":187.45},{"c":187.37,"h":187.68,"l":187.35,"n":43,"o":187.68,"t":"2026-10-16T18:15:00Z","v":2282,"vw":187.463196},{"c":187.38,"h":187.38,"l":187.37,"n":7,"o":187.379,"t":"2026-10-16T18:30:00Z","v":447,"vw":187.376668},{"c":187.29,"h":187.29,"l":186.8,"n":23,"o":187.01,"t":"2026-10-16T19:00:00Z","v":947,"vw":186.99105},{"c":186.73,"h":186.825,"l":186.73,"n":15,"o":186.825,"t":"2026-10-16T19:30:00Z","v":549,"vw":186.762086},{"c":187.05,"h":187.05,"l":186.735,"n":143,"o":186.735,"t":"2026-10-16T19:45:00Z","v":4084,"vw":186.903924},{"c":187.05,"h":187.05,"l":187.05,"n":5,"o":187.05,"t":"2026-10-16T20:00:00Z","v":264,"vw":187.05},{"c":190.35,"h":190.35,"l":189.34,"n":27,"o":189.34,"t":"2026-10-19T13:30:00Z","v":1142,"vw":189.433259},{"c":189.22,"h":189.22,"l":189.06,"n":12,"o":189.13,"t":"2026-10-19T13:45:00Z","v":777,"vw":189.124},{"c":188.54,"h":188.55,"l":188.04,"n":5,"o":188.04,"t":"2026-10-19T14:00:00Z","v":1123,"vw":188.175836},{"c":188.47,"h":188.7402,"l":188.47,"n":6,"o":188.7402,"t":"2026-10-19T14:15:00Z","v":722,"vw":188.631619},{"c":188.2328,"h":188.24,"l":188.08,"n":14,"o":188.08,"t":"2026-10-19T14:30:00Z","v":1843,"vw":188.156425},{"c":188.59,"h":188.59,"l":188.32,"n":10,"o":188.32,"t":"2026-10-19T14:45:00Z","v":597,"vw":188.438644},{"c":188.93,"h":188.93,"l":188.82,"n":4,"o":188.82,"t":"2026-10-19T15:00:00Z","v":285,"vw":188.86},{"c":189.28,"h":189.28,"l":189.28,"n":6,"o":189.28,"t":"2026-10-19T15:15:00Z","v":265,"vw":189.28},{"c":189.82,"h":189.82,"l":189.82,"n":7,"o":189.82,"t":"2026-10-19T15:30:00Z","v":284,"vw":189.82},{"c":190.17,"h":190.25,"l":190.04,"n":54,"o":190.25,"t":"2026-10-19T15:45:00Z","v":4270,"vw":190.069441},{"c":189.605,"h":189.605,"l":189.46,"n":49,"o":189.6,"t":"2026-10-19T16:00:00Z","v":2368,"vw":189.542726},{"c":189.495,"h":189.495,"l":189.43,"n":29,"o":189.43,"t":"2026-10-19T16:30:00Z","v":1474,"vw":189.454443},{"c":189.095,"h":189.23,"l":189.095,"n":6,"o":189.23,"t":"2026-10-19T16:45:00Z","v":260,"vw":189.15319},{"c":189.38,"h":189.38,"l":189.14,"n":11,"o":189.34,"t":"2026-10-19T17:15:00Z","v":952,"vw":189.279807},{"c":188.97,"h":188.97,"l":188.97,"n":2,"o":188.97,"t":"2026-10-19T17:30:00Z","v":408,"vw":188.97},{"c":188.53,"h":188.53,"l":188.52,"n":6,"o":188.52,"t":"2026-10-19T17:45:00Z","v":209,"vw":188.525},{"c":188.85,"h":188.85,"l":188.85,"n":2,"o":188.85,"t":"2026-10-19T18:00:00Z","v":111,"vw":188.85},{"c":188.41,"h":188.775,"l":188.4,"n":10,"o":188.775,"t":"2026-10-19T18:15:00Z","v":972,"vw":188.676253},{"c":188.37,"h":188.37,"l":188.37,"n":3,"o":188.37,"t":"2026-10-19T18:30:00Z","v":200,"vw":188.37},{"c":188.69,"h":188.69,"l":188.69,"n":6,"o":188.69,"t":"2026-10-19T18:45:00Z","v":212,"vw":188.69},{"c":188.48,"h":188.57,"l":188.48,"n":6,"o":188.57,"t":"2026-10-19T19:00:00Z","v":294,"vw":188.525},{"c":188.92,"h":188.92,"l":188.4,"n":14,"o":188.4,"t":"2026-10-19T19:15:00Z","v":7602,"vw":188.854343},{"c":188.6,"h":188.6,"l":188.6,"n":3,"o":188.6,"t":"2026-10-19T19:30:00Z","v":207,"vw":188.6},{"c":187.87,"h":188.34,"l":187.6987,"n":99,"o":188.275,"t":"2026-10-19T19:45:00Z","v":4163,"vw":187.945429},{"c":187.95,"h":187.95,"l":187.95,"n":6,"o":187.95,"t":"2026-10-19T20:00:00Z","v":526,"vw":187.95},{"c":185.69,"h":186.37,"l":185.69,"n":143,"o":186.24,"t":"2026-10-20T13:30:00Z","v":7862,"vw":186.203534},{"c":187.62,"h":187.62,"l":185.68,"n":38,"o":185.68,"t":"2026-10-20T13:45:00Z","v":1923,"vw":187.032118},{"c":188.5,"h":188.5,"l":188.5,"n":3,"o":188.5,"t":"2026-10-20T14:00:00Z","v":153,"vw":188.5},{"c":190.37,"h":190.3925,"l":188.6301,"n":102,"o":188.67,"t":"2026-10-20T14:15:00Z","v":6090,"vw":189.251209},{"c":190.32,"h":190.53,"l":190.3,"n":20,"o":190.3,"t":"2026-10-20T14:30:00Z","v":846,"vw":190.405714},{"c":188.91,"h":189.63,"l":188.91,"n":13,"o":189.63,"t":"2026-10-20T15:00:00Z","v":599,"vw":189.39},{"c":189.37,"h":189.555,"l":189.28,"n":138,"o":189.31,"t":"2026-10-20T15:15:00Z","v":7794,"vw":189.415627},{"c":188.855,"h":188.855,"l":188.855,"n":1,"o":188.855,"t":"2026-10-20T16:15:00Z","v":160,"vw":188.855},{"c":189.605,"h":189.62,"l":189.605,"n":6,"o":189.62,"t":"2026-10-20T17:15:00Z","v":223,"vw":189.612143},{"c":189.53,"h":189.6,"l":189.53,"n":4,"o":189.6,"t":"2026-10-20T18:00:00Z","v":345,"vw":189.576431},{"c":189.4075,"h":189.4075,"l":189.4075,"n":5,"o":189.4075,"t":"2026-10-20T18:30:00Z","v":313,"vw":189.4075},{"c":188.92,"h":188.92,"l":188.92,"n":20,"o":188.92,"t":"2026-10-20T18:45:00Z","v":616,"vw":188.92},{"c":189.53,"h":189.53,"l":189.3884,"n":3,"o":189.3884,"t":"2026-10-20T19:00:00Z","v":307,"vw":189.4356},{"c":189.41,"h":189.44,"l":189.4,"n":39,"o":189.44,"t":"2026-10-20T19:15:00Z","v":2230,"vw":189.41753},{"c":189.37,"h":189.39,"l":189.095,"n":9,"o":189.39,"t":"2026-10-20T19:30:00Z","v":759,"vw":189.214459},{"c":189.455,"h":189.53,"l":189.235,"n":35,"o":189.29,"t":"2026-10-20T19:45:00Z","v":4003,"vw":189.325924},{"c":189.46,"h":189.46,"l":189.46,"n":6,"o":189.46,"t":"2026-10-20T20:00:00Z","v":259,"vw":189.46},{"c":190.96,"h":191.63,"l":190.96,"n":18,"o":190.96,"t":"2026-10-21T13:30:00Z","v":830,"vw":191.149257},{"c":190.71,"h":190.72,"l":190.71,"n":7,"o":190.72,"t":"2026-10-21T13:45:00Z","v":749,"vw":190.71553},{"c":190.26,"h":190.26,"l":190.26,"n":2,"o":190.26,"t":"2026-10-21T14:00:00Z","v":104,"vw":190.26},{"c":190,"h":190,"l":190,"n":8,"o":190,"t":"2026-10-21T14:15:00Z","v":1613,"vw":190},{"c":190.12,"h":190.12,"l":189.79,"n":3,"o":189.79,"t":"2026-10-21T14:30:00Z","v":1218,"vw":189.836135},{"c":190.16,"h":190.16,"l":190,"n":5,"o":190,"t":"2026-10-21T15:00:00Z","v":239,"vw":190.092203},{"c":189.69,"h":189.83,"l":189.495,"n":11,"o":189.83,"t":"2026-10-21T15:15:00Z","v":532,"vw":189.613834},{"c":189.53,"h":189.53,"l":189.53,"n":2,"o":189.53,"t":"2026-10-21T16:15:00Z","v":110,"vw":189.53},{"c":190.37,"h":190.37,"l":190.37,"n":11,"o":190.37,"t":"2026-10-21T16:30:00Z","v":463,"vw":190.37},{"c":189.69,"h":189.719,"l":189.69,"n":2,"o":189.719,"t":"2026-10-21T16:45:00Z","v":400,"vw":189.71175},{"c":189.76,"h":189.78,"l":189.76,"n":7,"o":189.78,"t":"2026-10-21T17:00:00Z","v":307,"vw":189.77},{"c":189.5,"h":189.55,"l":189.5,"n":3,"o":189.55,"t":"2026-10-21T17:15:00Z","v":22432,"vw":189.549766},{"c":189.5,"h":189.5,"l":189.5,"n":3,"o":189.5,"t":"2026-10-21T17:30:00Z","v":102,"vw":189.5},{"c":189.5,"h":189.5,"l":189.43,"n":25,"o":189.46,"t":"2026-10-21T17:45:00Z","v":454,"vw":189.46573},{"c":189.7,"h":189.7,"l":189.7,"n":2,"o":189.7,"t":"2026-10-21T18:00:00Z","v":104,"vw":189.7},{"c":189.95,"h":189.95,"l":189.92,"n":34,"o":189.92,"t":"2026-10-21T18:15:00Z","v":1603,"vw":189.928197},{"c":189.94,"h":189.94,"l":189.5501,"n":5,"o":189.5501,"t":"2026-10-21T18:30:00Z","v":597,"vw":189.617674},{"c":189.68,"h":190.1,"l":189.67,"n":21,"o":190,"t":"2026-10-21T18:45:00Z","v":1001,"vw":189.928571},{"c":189.52,"h":189.52,"l":189.52,"n":2,"o":189.52,"t":"2026-10-21T19:00:00Z","v":106,"vw":189.52},{"c":189.98,"h":189.98,"l":189.915,"n":11,"o":189.915,"t":"2026-10-21T19:15:00Z","v":287,"vw":189.945233},{"c":190.11,"h":190.11,"l":190.11,"n":6,"o":190.11,"t":"2026-10-21T19:30:00Z","v":688,"vw":190.11},{"c":190.27,"h":190.44,"l":190.25,"n":154,"o":190.395,"t":"2026-10-21T19:45:00Z","v":4668,"vw":190.359337},{"c":190.02,"h":190.02,"l":190.02,"n":5,"o":190.02,"t":"2026-10-21T20:00:00Z","v":190,"vw":190.02},{"c":188.05,"h":188.05,"l":188.05,"n":1,"o":188.05,"t":"2026-10-22T11:00:00Z","v":100,"vw":188.05},{"c":186.83,"h":186.83,"l":186.83,"n":3,"o":186.83,"t":"2026-10-22T13:30:00Z","v":150,"vw":186.83},{"c":186.94,"h":186.94,"l":186.94,"n":1,"o":186.94,"t":"2026-10-22T14:00:00Z","v":697,"vw":186.94},{"c":186.81,"h":186.81,"l":186.81,"n":84,"o":186.81,"t":"2026-10-22T14:15:00Z","v":10504,"vw":186.81},{"c":184.71,"h":185.3475,"l":184.71,"n":67,"o":185.335,"t":"2026-10-22T14:30:00Z","v":2996,"vw":185.273151},{"c":183.71,"h":184.21,"l":183.71,"n":13,"o":184.21,"t":"2026-10-22T15:00:00Z","v":1157,"vw":183.908761},{"c":184.18,"h":184.49,"l":184.17,"n":73,"o":184.17,"t":"2026-10-22T15:15:00Z","v":4006,"vw":184.292169},{"c":184.16,"h":184.16,"l":183.96,"n":13,"o":183.97,"t":"2026-10-22T15:30:00Z","v":790,"vw":184.062808},{"c":184.79,"h":184.91,"l":184.755,"n":6,"o":184.91,"t":"2026-10-22T16:00:00Z","v":4990,"vw":184.793121},{"c":184.67,"h":184.67,"l":184.66,"n":6,"o":184.66,"t":"2026-10-22T16:30:00Z","v":558,"vw":184.665},{"c":184.51,"h":184.51,"l":184.25,"n":7,"o":184.25,"t":"2026-10-22T16:45:00Z","v":429,"vw":184.345238},{"c":184.63,"h":184.63,"l":184.63,"n":5,"o":184.63,"t":"2026-10-22T17:00:00Z","v":202,"vw":184.63},{"c":183.9001,"h":183.9001,"l":183.9001,"n":2,"o":183.9001,"t":"2026-10-22T18:30:00Z","v":265,"vw":183.9001},{"c":184.04,"h":184.06,"l":184.04,"n":24,"o":184.06,"t":"2026-10-22T18:45:00Z","v":2790,"vw":184.059213},{"c":183.9907,"h":183.9907,"l":183.9907,"n":4,"o":183.9907,"t":"2026-10-22T19:00:00Z","v":184,"vw":183.9907},{"c":184.55,"h":184.55,"l":184.55,"n":2,"o":184.55,"t":"2026-10-22T19:15:00Z","v":749,"vw":184.55},{"c":184.14,"h":184.24,"l":184.14,"n":33,"o":184.24,"t":"2026-10-22T19:30:00Z","v":2935,"vw":184.159371},{"c":185,"h":185.1637,"l":184.06,"n":148,"o":184.06,"t":"2026-10-22T19:45:00Z","v":5866,"vw":184.979645},{"c":185,"h":185,"l":185,"n":4,"o":185,"t":"2026-10-22T20:00:00Z","v":263,"vw":185}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0283031775952938,"strike":219.3393644809412,"iv":0.44022455681722783,"gamma":0.007697000518238822,"theta":-0.07158893238859187,"vega":0.09127943489884588,"rho":0.01312373880402458,"breakevenPct":19.11765819380352},{"delta":0.15,"premium":1.2267945552075854,"strike":204.46410889584828,"iv":0.3162829603120869,"gamma":0.014195442443131276,"theta":-0.0694943655512833,"vega":0.12116363201843666,"rho":0.01969267540928057,"breakevenPct":11.184272135705871},{"delta":0.2,"premium":1.5396405899322707,"strike":198.73572940045153,"iv":0.27474653599266124,"gamma":0.01957667691842947,"theta":-0.07364316358700038,"vega":0.14563808359025796,"rho":0.026273438561648904,"breakevenPct":8.25695675155881},{"delta":0.25,"premium":2.0865900383141764,"strike":196.272030651341,"iv":0.27845900383141764,"gamma":0.021882375478927203,"theta":-0.08425019157088122,"vega":0.16561570881226054,"rho":0.033129548540954935,"breakevenPct":7.22087604846226},{"delta":0.3,"premium":2.7108736059479557,"strike":194.17100371747213,"iv":0.28443977695167283,"gamma":0.02341449814126394,"theta":-0.09453977695167287,"vega":0.1811832713754647,"rho":0.039839337456391934,"breakevenPct":6.422636391037881},{"delta":0.35,"premium":3.2161202185792344,"strike":191.6912568306011,"iv":0.2720969945355191,"gamma":0.026122131147540983,"theta":-0.09721092896174863,"vega":0.19296120218579235,"rho":0.046567466610363414,"breakevenPct":5.355338945502878},{"delta":0.4,"premium":3.9496240601503763,"strike":189.87593984962405,"iv":0.27772406015037593,"gamma":0.026637218045112782,"theta":-0.10398533834586467,"vega":0.20139699248120302,"rho":0.05328175973384535,"breakevenPct":4.7705750863645635},{"delta":0.45,"premium":4.74010989010989,"strike":188.02197802197801,"iv":0.28075164835164834,"gamma":0.026997802197802196,"theta":-0.10834725274725275,"vega":0.20635164835164835,"rho":0.05996273800754353,"breakevenPct":4.195723195723196},{"delta":0.5,"premium":5.741635687732342,"strike":186.19702602230484,"iv":0.29011338289962824,"gamma":0.026378810408921934,"theta":-0.11336654275092937,"vega":0.20794089219330855,"rho":0.0665808246830786,"breakevenPct":3.7506279513714444},{"delta":0.55,"premium":6.8197265625000005,"strike":184.27734375,"iv":0.2966140625,"gamma":0.025594140624999998,"theta":-0.115717578125,"vega":0.206316015625,"rho":0.0731374062469808,"breakevenPct":3.2957136824324316}],"put":[{"delta":0.45,"premium":6.003991596638656,"strike":184.2310924369748,"iv":0.32103781512605045,"gamma":0.023669327731092437,"theta":-0.10458445378151261,"vega":0.2063235294117647,"rho":-0.07278180465144768,"breakevenPct":3.66102657279128},{"delta":0.5,"premium":6.9564377682403435,"strike":186.3175965665236,"iv":0.3157150214592275,"gamma":0.0242412017167382,"theta":-0.10251287553648068,"vega":0.20796824034334763,"rho":-0.0809341359190965,"breakevenPct":3.048022271198238},{"delta":0.55,"premium":8.145909090909093,"strike":188.4227272727273,"iv":0.316325,"gamma":0.023946363636363634,"theta":-0.1006959090909091,"vega":0.2063081818181818,"rho":-0.08921301285054714,"breakevenPct":2.553071253071253},{"delta":0.6,"premium":9.369444444444444,"strike":190.52777777777777,"iv":0.31359444444444445,"gamma":0.023583333333333335,"theta":-0.095925,"vega":0.20142222222222222,"rho":-0.0974959021788765,"breakevenPct":2.0765765765765734},{"delta":0.65,"premium":9.756691449814126,"strike":192.01115241635688,"iv":0.2842475836431227,"gamma":0.02499553903345725,"theta":-0.08064423791821561,"vega":0.19313420074349444,"rho":-0.10526413020752551,"breakevenPct":1.484075153220135},{"delta":0.7,"premium":12.354761904761904,"strike":195.01904761904763,"iv":0.3099628571428572,"gamma":0.021509523809523808,"theta":-0.0816971428571429,"vega":0.18125809523809525,"rho":-0.11438097817726493,"breakevenPct":1.2625482625482605},{"delta":0.75,"premium":12.974468085106384,"strike":196.46808510638297,"iv":0.28304893617021276,"gamma":0.02153191489361702,"theta":-0.06455531914893617,"vega":0.16566382978723404,"rho":-0.12221132778270152,"breakevenPct":0.8142610695802183},{"delta":0.8,"premium":15.804276315789476,"strike":199.76973684210526,"iv":0.29576677631578946,"gamma":0.018130263157894733,"theta":-0.056767763157894724,"vega":0.14586217105263155,"rho":-0.1315117288411624,"breakevenPct":0.5592105263157899},{"delta":0.85,"premium":20.972826086956516,"strike":205.32608695652172,"iv":0.33095652173913037,"gamma":0.01351739130434783,"theta":-0.050169565217391306,"vega":0.12153478260869567,"rho":-0.14255939588577277,"breakevenPct":0.34958871915393924},{"delta":0.9,"premium":30.221818181818186,"strike":214.96969696969697,"iv":0.3902145454545454,"gamma":0.008613939393939393,"theta":-0.04037454545454545,"vega":0.09152484848484846,"rho":-0.15682436126188698,"breakevenPct":0.13628173628173615}]},"raw":{"call":[{"delta":0.1,"premium":1.0283031775952938,"strike":219.3393644809412,"iv":0.44022455681722783,"gamma":0.007697000518238822,"theta":-0.07158893238859187,"vega":0.09127943489884588,"rho":0.01312373880402458,"breakevenPct":19.11765819380352},{"delta":0.15,"premium":1.2267945552075854,"strike":204.46410889584828,"iv":0.3162829603120869,"gamma":0.014195442443131276,"theta":-0.0694943655512833,"vega":0.12116363201843666,"rho":0.01969267540928057,"breakevenPct":11.184272135705871},{"delta":0.2,"premium":1.5396405899322707,"strike":198.73572940045153,"iv":0.27474653599266124,"gamma":0.01957667691842947,"theta":-0.07364316358700038,"vega":0.14563808359025796,"rho":0.026273438561648904,"breakevenPct":8.25695675155881},{"delta":0.25,"premium":2.0865900383141764,"strike":196.272030651341,"iv":0.27845900383141764,"gamma":0.021882375478927203,"theta":-0.08425019157088122,"vega":0.16561570881226054,"rho":0.033129548540954935,"breakevenPct":7.22087604846226},{"delta":0.3,"premium":2.7108736059479557,"strike":194.17100371747213,"iv":0.28443977695167283,"gamma":0.02341449814126394,"theta":-0.09453977695167287,"vega":0.1811832713754647,"rho":0.039839337456391934,"breakevenPct":6.422636391037881},{"delta":0.35,"premium":3.2161202185792344,"strike":191.6912568306011,"iv":0.2720969945355191,"gamma":0.026122131147540983,"theta":-0.09721092896174863,"vega":0.19296120218579235,"rho":0.046567466610363414,"breakevenPct":5.355338945502878},{"delta":0.4,"premium":3.9496240601503763,"strike":189.87593984962405,"iv":0.27772406015037593,"gamma":0.026637218045112782,"theta":-0.10398533834586467,"vega":0.20139699248120302,"rho":0.05328175973384535,"breakevenPct":4.7705750863645635},{"delta":0.45,"premium":4.74010989010989,"strike":188.02197802197801,"iv":0.28075164835164834,"gamma":0.026997802197802196,"theta":-0.10834725274725275,"vega":0.20635164835164835,"rho":0.05996273800754353,"breakevenPct":4.195723195723196},{"delta":0.5,"premium":5.741635687732342,"strike":186.19702602230484,"iv":0.29011338289962824,"gamma":0.026378810408921934,"theta":-0.11336654275092937,"vega":0.20794089219330855,"rho":0.0665808246830786,"breakevenPct":3.7506279513714444},{"delta":0.55,"premium":6.8197265625000005,"strike":184.27734375,"iv":0.2966140625,"gamma":0.025594140624999998,"theta":-0.115717578125,"vega":0.206316015625,"rho":0.0731374062469808,"breakevenPct":3.2957136824324316}],"put":[{"delta":0.45,"premium":6.003991596638656,"strike":184.2310924369748,"iv":0.32103781512605045,"gamma":0.023669327731092437,"theta":-0.10458445378151261,"vega":0.2063235294117647,"rho":-0.07278180465144768,"breakevenPct":3.66102657279128},{"delta":0.5,"premium":6.9564377682403435,"strike":186.3175965665236,"iv":0.3157150214592275,"gamma":0.0242412017167382,"theta":-0.10251287553648068,"vega":0.20796824034334763,"rho":-0.0809341359190965,"breakevenPct":3.048022271198238},{"delta":0.55,"premium":8.145909090909093,"strike":188.4227272727273,"iv":0.316325,"gamma":0.023946363636363634,"theta":-0.1006959090909091,"vega":0.2063081818181818,"rho":-0.08921301285054714,"breakevenPct":2.553071253071253},{"delta":0.6,"premium":9.369444444444444,"strike":190.52777777777777,"iv":0.31359444444444445,"gamma":0.023583333333333335,"theta":-0.095925,"vega":0.20142222222222222,"rho":-0.0974959021788765,"breakevenPct":2.0765765765765734},{"delta":0.65,"premium":9.756691449814126,"strike":192.01115241635688,"iv":0.2842475836431227,"gamma":0.02499553903345725,"theta":-0.08064423791821561,"vega":0.19313420074349444,"rho":-0.10526413020752551,"breakevenPct":1.484075153220135},{"delta":0.7,"premium":12.354761904761904,"strike":195.01904761904763,"iv":0.3099628571428572,"gamma":0.021509523809523808,"theta":-0.0816971428571429,"vega":0.18125809523809525,"rho":-0.11438097817726493,"breakevenPct":1.2625482625482605},{"delta":0.75,"premium":12.974468085106384,"strike":196.46808510638297,"iv":0.28304893617021276,"gamma":0.02153191489361702,"theta":-0.06455531914893617,"vega":0.16566382978723404,"rho":-0.12221132778270152,"breakevenPct":0.8142610695802183},{"delta":0.8,"premium":15.804276315789476,"strike":199.76973684210526,"iv":0.29576677631578946,"gamma":0.018130263157894733,"theta":-0.056767763157894724,"vega":0.14586217105263155,"rho":-0.1315117288411624,"breakevenPct":0.5592105263157899},{"delta":0.85,"premium":20.972826086956516,"strike":205.32608695652172,"iv":0.33095652173913037,"gamma":0.01351739130434783,"theta":-0.050169565217391306,"vega":0.12153478260869567,"rho":-0.14255939588577277,"breakevenPct":0.34958871915393924},{"delta":0.9,"premium":30.221818181818186,"strike":214.96969696969697,"iv":0.3902145454545454,"gamma":0.008613939393939393,"theta":-0.04037454545454545,"vega":0.09152484848484846,"rho":-0.15682436126188698,"breakevenPct":0.13628173628173615}]}},"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"}}