{"symbol":"ASND","url":"https://intraalpha.com/companies/ASND","capturedAt":"2026-10-23T01:59:04.171Z","state":"ready","quote":{"symbol":"ASND","last_price":241.7,"prev_close":238.9,"regular_close":242.99,"change":2.8,"change_pct":1.172,"regular_change":4.09,"regular_change_pct":1.712,"extended_change":-1.29,"extended_change_pct":-0.5309,"bid":238.5,"ask":241.99,"bid_size":200,"ask_size":100,"volume":539275,"vwap":241.842965,"open":239.38,"high":243.87,"low":236.87,"close":242.99,"trade_count":12506,"last_trade_at":"2026-10-22T20:00:07.216536847Z","last_quote_at":"2026-10-22T23:56:52.917531325Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:01.872424586-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ASND","fetched_at":"2026-10-23T01:59:03.658666+00:00","name":"Ascendis Pharma AS","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Ascendis Pharma A / S, a biopharmaceutical company, develops therapies for unmet medical needs. The company is headquartered in Hellerup, Denmark.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15720489000,"ebitda":263454000,"pe_ratio":18.31,"peg_ratio":null,"book_value":24.55,"dividend_per_share":null,"dividend_yield":null,"eps":13.05,"revenue_ttm":1047020000,"gross_profit_ttm":955895000,"profit_margin":0.709,"operating_margin_ttm":0.65,"return_on_assets_ttm":0.0958,"return_on_equity_ttm":1.188,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.147,"analyst_target_price":307.36,"analyst_number":5,"beta":0.485,"fifty_two_week_high":282.15,"fifty_two_week_low":188.07,"fifty_day_ma":242.9,"two_hundred_day_ma":236.82,"shares_outstanding":65804000,"forward_pe":19.84,"price_to_sales":15.01,"price_to_book":8.91,"ev_to_revenue":11.9,"ev_to_ebitda":65.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:03.658666+00:00"},"optionObservedAt":"2026-10-22T19:49:59.160Z","bars":[{"c":226.295,"h":226.62,"l":226.285,"n":65,"o":226.62,"t":"2026-10-16T13:30:00Z","v":3701,"vw":226.460373},{"c":226.36,"h":226.36,"l":226.1,"n":45,"o":226.305,"t":"2026-10-16T13:35:00Z","v":2788,"vw":226.3056},{"c":226.28,"h":226.325,"l":226.28,"n":20,"o":226.325,"t":"2026-10-16T13:40:00Z","v":1155,"vw":226.2855},{"c":225.56,"h":225.77,"l":224.72,"n":237,"o":225.55,"t":"2026-10-16T13:45:00Z","v":20994,"vw":225.26245},{"c":225.685,"h":225.685,"l":224.765,"n":57,"o":225.01,"t":"2026-10-16T13:50:00Z","v":1566,"vw":225.016777},{"c":225.42,"h":226.34,"l":224.95,"n":154,"o":225.19,"t":"2026-10-16T13:55:00Z","v":8644,"vw":225.504229},{"c":225.88,"h":226.08,"l":225.47,"n":87,"o":225.96,"t":"2026-10-16T14:00:00Z","v":4066,"vw":225.88806},{"c":226.365,"h":226.76,"l":225.56,"n":128,"o":225.905,"t":"2026-10-16T14:05:00Z","v":7175,"vw":226.201829},{"c":226.34,"h":226.6299,"l":226.06,"n":119,"o":226.31,"t":"2026-10-16T14:10:00Z","v":5535,"vw":226.393523},{"c":226.34,"h":226.35,"l":226.21,"n":93,"o":226.34,"t":"2026-10-16T14:15:00Z","v":4794,"vw":226.321239},{"c":225.9125,"h":226.01,"l":225.55,"n":153,"o":226.01,"t":"2026-10-16T14:20:00Z","v":9721,"vw":225.969637},{"c":225.91,"h":226.4,"l":225.91,"n":165,"o":226.28,"t":"2026-10-16T14:25:00Z","v":7623,"vw":225.98236},{"c":225.95,"h":225.9575,"l":225.67,"n":59,"o":225.955,"t":"2026-10-16T14:30:00Z","v":1689,"vw":225.907787},{"c":225.59,"h":225.9675,"l":225.59,"n":67,"o":225.9675,"t":"2026-10-16T14:35:00Z","v":5202,"vw":225.737178},{"c":225.835,"h":226.13,"l":225.83,"n":82,"o":225.845,"t":"2026-10-16T14:40:00Z","v":3261,"vw":225.857455},{"c":226.045,"h":226.045,"l":225.825,"n":53,"o":225.835,"t":"2026-10-16T14:45:00Z","v":6514,"vw":225.834024},{"c":226.04,"h":226.21,"l":225.835,"n":386,"o":225.835,"t":"2026-10-16T14:50:00Z","v":22445,"vw":225.993495},{"c":226.12,"h":226.12,"l":225.79,"n":129,"o":226.01,"t":"2026-10-16T14:55:00Z","v":5083,"vw":225.989557},{"c":225.99,"h":226.12,"l":225.94,"n":102,"o":226.12,"t":"2026-10-16T15:00:00Z","v":3777,"vw":225.961428},{"c":225.615,"h":225.9775,"l":225.5,"n":124,"o":225.9775,"t":"2026-10-16T15:05:00Z","v":4217,"vw":225.689415},{"c":225.69,"h":225.69,"l":225.45,"n":19,"o":225.45,"t":"2026-10-16T15:10:00Z","v":680,"vw":225.55541},{"c":225.48,"h":225.675,"l":225.45,"n":170,"o":225.5,"t":"2026-10-16T15:15:00Z","v":7502,"vw":225.513},{"c":225.3575,"h":225.45,"l":225.22,"n":79,"o":225.45,"t":"2026-10-16T15:20:00Z","v":2918,"vw":225.418092},{"c":225.385,"h":225.395,"l":225.22,"n":93,"o":225.395,"t":"2026-10-16T15:25:00Z","v":1561,"vw":225.35625},{"c":226.01,"h":226.4,"l":225.465,"n":238,"o":225.465,"t":"2026-10-16T15:30:00Z","v":13327,"vw":226.035031},{"c":225.93,"h":226.14,"l":225.93,"n":165,"o":226.1,"t":"2026-10-16T15:35:00Z","v":5878,"vw":226.013605},{"c":225.91,"h":226.095,"l":225.76,"n":219,"o":225.915,"t":"2026-10-16T15:40:00Z","v":10659,"vw":225.848224},{"c":226.28,"h":226.4,"l":226,"n":127,"o":226,"t":"2026-10-16T15:45:00Z","v":5539,"vw":226.133537},{"c":225.95,"h":226.29,"l":225.95,"n":126,"o":226.28,"t":"2026-10-16T15:50:00Z","v":7452,"vw":226.153894},{"c":226.055,"h":226.17,"l":226.055,"n":51,"o":226.12,"t":"2026-10-16T15:55:00Z","v":1419,"vw":226.098572},{"c":225.865,"h":226.05,"l":225.64,"n":157,"o":225.86,"t":"2026-10-16T16:00:00Z","v":7069,"vw":225.893967},{"c":225.73,"h":225.865,"l":225.73,"n":112,"o":225.865,"t":"2026-10-16T16:05:00Z","v":2345,"vw":225.799472},{"c":225.7,"h":225.77,"l":225.7,"n":78,"o":225.77,"t":"2026-10-16T16:10:00Z","v":4014,"vw":225.709863},{"c":226,"h":226.03,"l":225.7,"n":235,"o":225.78,"t":"2026-10-16T16:15:00Z","v":10018,"vw":225.872788},{"c":226.05,"h":226.05,"l":226.01,"n":30,"o":226.01,"t":"2026-10-16T16:20:00Z","v":380,"vw":226.03},{"c":226,"h":226.165,"l":225.945,"n":191,"o":226.165,"t":"2026-10-16T16:25:00Z","v":10778,"vw":226.066317},{"c":225.78,"h":225.955,"l":225.78,"n":30,"o":225.955,"t":"2026-10-16T16:30:00Z","v":758,"vw":225.895},{"c":225.94,"h":225.95,"l":225.74,"n":52,"o":225.95,"t":"2026-10-16T16:35:00Z","v":2057,"vw":225.896137},{"c":225.92,"h":226.08,"l":225.92,"n":44,"o":226.08,"t":"2026-10-16T16:40:00Z","v":2080,"vw":226.043333},{"c":225.835,"h":225.9,"l":225.655,"n":207,"o":225.76,"t":"2026-10-16T16:45:00Z","v":10144,"vw":225.750162},{"c":226.01,"h":226.01,"l":225.76,"n":79,"o":225.795,"t":"2026-10-16T16:50:00Z","v":2071,"vw":225.867308},{"c":226.035,"h":226.11,"l":225.9125,"n":94,"o":225.9125,"t":"2026-10-16T16:55:00Z","v":2513,"vw":226.031971},{"c":225.815,"h":226.0425,"l":225.815,"n":72,"o":226.0425,"t":"2026-10-16T17:00:00Z","v":5531,"vw":225.855096},{"c":225.57,"h":225.7975,"l":225.57,"n":55,"o":225.7975,"t":"2026-10-16T17:05:00Z","v":2908,"vw":225.605978},{"c":225.395,"h":225.53,"l":225.39,"n":60,"o":225.53,"t":"2026-10-16T17:10:00Z","v":2735,"vw":225.48032},{"c":224.935,"h":225.11,"l":224.665,"n":168,"o":225.11,"t":"2026-10-16T17:15:00Z","v":31743,"vw":224.794193},{"c":224.87,"h":225.31,"l":224.865,"n":97,"o":225.19,"t":"2026-10-16T17:20:00Z","v":3348,"vw":225.132619},{"c":225.35,"h":225.35,"l":225.02,"n":87,"o":225.11,"t":"2026-10-16T17:25:00Z","v":3175,"vw":225.225439},{"c":225.8,"h":225.8,"l":225.375,"n":75,"o":225.43,"t":"2026-10-16T17:30:00Z","v":2220,"vw":225.542973},{"c":225.59,"h":225.9,"l":225.59,"n":67,"o":225.9,"t":"2026-10-16T17:35:00Z","v":1282,"vw":225.795},{"c":225.795,"h":225.795,"l":225.78,"n":23,"o":225.78,"t":"2026-10-16T17:40:00Z","v":687,"vw":225.790588},{"c":225.795,"h":225.945,"l":225.795,"n":75,"o":225.945,"t":"2026-10-16T17:45:00Z","v":3150,"vw":225.905065},{"c":225.18,"h":225.79,"l":225.18,"n":139,"o":225.79,"t":"2026-10-16T17:50:00Z","v":8183,"vw":225.639368},{"c":225.56,"h":225.73,"l":225.56,"n":71,"o":225.68,"t":"2026-10-16T17:55:00Z","v":1806,"vw":225.684564},{"c":225.24,"h":225.55,"l":224.82,"n":169,"o":225.55,"t":"2026-10-16T18:00:00Z","v":8696,"vw":225.188049},{"c":224.975,"h":225.08,"l":224.87,"n":137,"o":224.94,"t":"2026-10-16T18:05:00Z","v":3062,"vw":224.964082},{"c":224.83,"h":225.055,"l":224.83,"n":157,"o":225.055,"t":"2026-10-16T18:10:00Z","v":4731,"vw":224.878682},{"c":224.71,"h":224.82,"l":224.71,"n":21,"o":224.82,"t":"2026-10-16T18:15:00Z","v":517,"vw":224.773333},{"c":224.96,"h":225.215,"l":224.93,"n":210,"o":224.95,"t":"2026-10-16T18:20:00Z","v":9705,"vw":225.073907},{"c":225.035,"h":225.04,"l":225.035,"n":12,"o":225.04,"t":"2026-10-16T18:25:00Z","v":397,"vw":225.036661},{"c":225.8443,"h":225.8443,"l":225.005,"n":119,"o":225.005,"t":"2026-10-16T18:30:00Z","v":14436,"vw":225.087884},{"c":225.5,"h":225.805,"l":225.32,"n":123,"o":225.805,"t":"2026-10-16T18:35:00Z","v":7646,"vw":225.466497},{"c":225.525,"h":225.53,"l":225.31,"n":28,"o":225.31,"t":"2026-10-16T18:40:00Z","v":654,"vw":225.47133},{"c":224.505,"h":225.525,"l":224.29,"n":249,"o":225.525,"t":"2026-10-16T18:45:00Z","v":16227,"vw":225.047613},{"c":225.26,"h":225.26,"l":224.37,"n":152,"o":224.535,"t":"2026-10-16T18:50:00Z","v":4460,"vw":224.748174},{"c":225.375,"h":225.65,"l":225.3,"n":94,"o":225.395,"t":"2026-10-16T18:55:00Z","v":2559,"vw":225.402647},{"c":225.04,"h":225.5,"l":224.93,"n":170,"o":225.17,"t":"2026-10-16T19:00:00Z","v":13604,"vw":225.159221},{"c":225.97,"h":225.97,"l":225.1075,"n":173,"o":225.245,"t":"2026-10-16T19:05:00Z","v":6023,"vw":225.628086},{"c":226.16,"h":226.16,"l":225.97,"n":104,"o":225.97,"t":"2026-10-16T19:10:00Z","v":3818,"vw":226.003711},{"c":225.89,"h":226.155,"l":225.89,"n":154,"o":226.15,"t":"2026-10-16T19:15:00Z","v":6438,"vw":225.994592},{"c":225.55,"h":225.875,"l":225.55,"n":168,"o":225.75,"t":"2026-10-16T19:20:00Z","v":6044,"vw":225.738189},{"c":225.5,"h":225.745,"l":225.17,"n":199,"o":225.745,"t":"2026-10-16T19:25:00Z","v":7598,"vw":225.507938},{"c":225.26,"h":225.43,"l":225.21,"n":283,"o":225.25,"t":"2026-10-16T19:30:00Z","v":11516,"vw":225.263671},{"c":225.16,"h":225.375,"l":224.81,"n":453,"o":225.26,"t":"2026-10-16T19:35:00Z","v":23040,"vw":225.068645},{"c":224.875,"h":225.135,"l":224.49,"n":231,"o":225.135,"t":"2026-10-16T19:40:00Z","v":18422,"vw":224.982},{"c":224.785,"h":224.95,"l":224.52,"n":365,"o":224.88,"t":"2026-10-16T19:45:00Z","v":12646,"vw":224.75123},{"c":225.555,"h":225.775,"l":223.7775,"n":601,"o":224.785,"t":"2026-10-16T19:50:00Z","v":25493,"vw":224.525101},{"c":225,"h":225.78,"l":224.89,"n":1418,"o":225.78,"t":"2026-10-16T19:55:00Z","v":55329,"vw":225.181375},{"c":225.25,"h":225.25,"l":224.99,"n":43,"o":224.99,"t":"2026-10-16T20:00:00Z","v":93757,"vw":225.249518},{"c":226,"h":226,"l":226,"n":1,"o":226,"t":"2026-10-19T13:00:00Z","v":100,"vw":226},{"c":228.5195,"h":229.01,"l":226.62,"n":147,"o":227.44,"t":"2026-10-19T13:30:00Z","v":35624,"vw":227.657296},{"c":227.705,"h":228.52,"l":226.9,"n":81,"o":226.9,"t":"2026-10-19T13:35:00Z","v":10011,"vw":227.1829},{"c":225.81,"h":227.02,"l":225.81,"n":220,"o":227.02,"t":"2026-10-19T13:40:00Z","v":12117,"vw":225.86551},{"c":226.815,"h":226.93,"l":226.11,"n":139,"o":226.2,"t":"2026-10-19T13:45:00Z","v":23712,"vw":226.40736},{"c":226.775,"h":227.25,"l":226.75,"n":59,"o":226.815,"t":"2026-10-19T13:50:00Z","v":3769,"vw":226.828456},{"c":227.96,"h":228.37,"l":226.725,"n":216,"o":226.82,"t":"2026-10-19T13:55:00Z","v":29508,"vw":226.876644},{"c":227.955,"h":228.79,"l":227.65,"n":177,"o":227.66,"t":"2026-10-19T14:00:00Z","v":17339,"vw":228.120055},{"c":229.51,"h":229.73,"l":227.445,"n":309,"o":227.97,"t":"2026-10-19T14:05:00Z","v":43598,"vw":228.062834},{"c":229.75,"h":229.75,"l":229.3,"n":91,"o":229.3,"t":"2026-10-19T14:10:00Z","v":4405,"vw":229.488326},{"c":229.615,"h":230.5125,"l":229.1801,"n":296,"o":229.81,"t":"2026-10-19T14:15:00Z","v":27680,"vw":229.650583},{"c":230.245,"h":230.245,"l":229.62,"n":98,"o":229.62,"t":"2026-10-19T14:20:00Z","v":5982,"vw":229.722906},{"c":230.145,"h":230.41,"l":229.64,"n":295,"o":229.795,"t":"2026-10-19T14:25:00Z","v":13533,"vw":229.914712},{"c":229.6,"h":230.405,"l":229.495,"n":239,"o":230.08,"t":"2026-10-19T14:30:00Z","v":14724,"vw":229.728647},{"c":229.9,"h":230.32,"l":229.565,"n":102,"o":229.85,"t":"2026-10-19T14:35:00Z","v":7015,"vw":229.91413},{"c":229.3,"h":229.965,"l":229.3,"n":443,"o":229.81,"t":"2026-10-19T14:40:00Z","v":26750,"vw":229.675163},{"c":228.9,"h":229.2,"l":228.43,"n":122,"o":229.2,"t":"2026-10-19T14:45:00Z","v":6946,"vw":228.962892},{"c":229.11,"h":229.16,"l":228.61,"n":216,"o":228.9,"t":"2026-10-19T14:50:00Z","v":15895,"vw":228.891722},{"c":229.535,"h":229.6599,"l":228.915,"n":175,"o":229.32,"t":"2026-10-19T14:55:00Z","v":15359,"vw":229.215298},{"c":230.2,"h":230.235,"l":229.59,"n":171,"o":229.6,"t":"2026-10-19T15:00:00Z","v":13057,"vw":229.819429},{"c":230.005,"h":230.4,"l":229.81,"n":92,"o":229.81,"t":"2026-10-19T15:05:00Z","v":4052,"vw":230.043529},{"c":230,"h":230.3,"l":229.91,"n":226,"o":229.995,"t":"2026-10-19T15:10:00Z","v":19055,"vw":229.998052},{"c":230.12,"h":230.29,"l":229.91,"n":145,"o":229.96,"t":"2026-10-19T15:15:00Z","v":7513,"vw":230.046939},{"c":230.47,"h":230.47,"l":229.575,"n":260,"o":230.08,"t":"2026-10-19T15:20:00Z","v":13058,"vw":230.002213},{"c":230.115,"h":230.2025,"l":229.98,"n":84,"o":230.2025,"t":"2026-10-19T15:25:00Z","v":2920,"vw":230.099402},{"c":230.16,"h":230.29,"l":229.94,"n":93,"o":229.94,"t":"2026-10-19T15:30:00Z","v":5787,"vw":230.173749},{"c":229.945,"h":230.32,"l":229.565,"n":329,"o":230.155,"t":"2026-10-19T15:35:00Z","v":35041,"vw":229.937622},{"c":230.005,"h":230.22,"l":229.905,"n":69,"o":229.9425,"t":"2026-10-19T15:40:00Z","v":2885,"vw":230.038529},{"c":229.69,"h":229.99,"l":229.435,"n":125,"o":229.915,"t":"2026-10-19T15:45:00Z","v":8178,"vw":229.874018},{"c":229.74,"h":229.98,"l":229.465,"n":149,"o":229.65,"t":"2026-10-19T15:50:00Z","v":10048,"vw":229.789749},{"c":229.795,"h":229.805,"l":229.635,"n":106,"o":229.805,"t":"2026-10-19T15:55:00Z","v":4543,"vw":229.787843},{"c":229.795,"h":230.015,"l":229.775,"n":150,"o":229.795,"t":"2026-10-19T16:00:00Z","v":8368,"vw":229.918521},{"c":230.1,"h":230.16,"l":229.95,"n":112,"o":229.98,"t":"2026-10-19T16:05:00Z","v":4666,"vw":230.026778},{"c":229.985,"h":230.1075,"l":229.985,"n":97,"o":230.055,"t":"2026-10-19T16:10:00Z","v":6448,"vw":230.046379},{"c":230.16,"h":230.35,"l":229.915,"n":201,"o":230.21,"t":"2026-10-19T16:15:00Z","v":11577,"vw":230.070497},{"c":229.945,"h":230.03,"l":229.94,"n":70,"o":229.97,"t":"2026-10-19T16:20:00Z","v":2836,"vw":229.974048},{"c":229.505,"h":230.24,"l":229.505,"n":129,"o":230.045,"t":"2026-10-19T16:25:00Z","v":7228,"vw":229.881604},{"c":229.73,"h":229.73,"l":229.435,"n":87,"o":229.505,"t":"2026-10-19T16:30:00Z","v":5242,"vw":229.515524},{"c":229.24,"h":230.15,"l":229.1,"n":249,"o":229.73,"t":"2026-10-19T16:35:00Z","v":12314,"vw":229.799887},{"c":229.51,"h":229.54,"l":228.7,"n":65,"o":228.7,"t":"2026-10-19T16:40:00Z","v":2774,"vw":229.313611},{"c":230.415,"h":230.415,"l":229.67,"n":104,"o":229.67,"t":"2026-10-19T16:45:00Z","v":5493,"vw":229.894164},{"c":230.41,"h":230.69,"l":230.41,"n":31,"o":230.62,"t":"2026-10-19T16:50:00Z","v":538,"vw":230.573333},{"c":230.22,"h":230.84,"l":230.22,"n":109,"o":230.56,"t":"2026-10-19T16:55:00Z","v":9490,"vw":230.529786},{"c":229.245,"h":230.08,"l":229.245,"n":97,"o":230.005,"t":"2026-10-19T17:00:00Z","v":2483,"vw":229.903667},{"c":229.8175,"h":229.8175,"l":229.14,"n":223,"o":229.14,"t":"2026-10-19T17:05:00Z","v":12859,"vw":229.344572},{"c":230.405,"h":230.405,"l":229.825,"n":146,"o":229.825,"t":"2026-10-19T17:15:00Z","v":6243,"vw":230.241992},{"c":230.255,"h":230.515,"l":229.85,"n":125,"o":229.85,"t":"2026-10-19T17:20:00Z","v":3008,"vw":230.134886},{"c":230.49,"h":230.5375,"l":230.26,"n":56,"o":230.26,"t":"2026-10-19T17:25:00Z","v":1669,"vw":230.427917},{"c":230.71,"h":230.8,"l":230.495,"n":82,"o":230.495,"t":"2026-10-19T17:30:00Z","v":2405,"vw":230.71},{"c":231.21,"h":231.21,"l":230.7,"n":110,"o":230.86,"t":"2026-10-19T17:35:00Z","v":4071,"vw":231.051801},{"c":230.63,"h":231.24,"l":230.53,"n":123,"o":231.24,"t":"2026-10-19T17:40:00Z","v":8473,"vw":230.889038},{"c":230.635,"h":230.97,"l":230.51,"n":94,"o":230.615,"t":"2026-10-19T17:45:00Z","v":3292,"vw":230.688777},{"c":230.5,"h":230.685,"l":230.48,"n":74,"o":230.48,"t":"2026-10-19T17:50:00Z","v":2844,"vw":230.635885},{"c":230.68,"h":230.95,"l":230.66,"n":132,"o":230.67,"t":"2026-10-19T17:55:00Z","v":3960,"vw":230.786044},{"c":230.91,"h":231.225,"l":230.68,"n":184,"o":230.68,"t":"2026-10-19T18:00:00Z","v":8130,"vw":230.998998},{"c":231.095,"h":231.195,"l":231.03,"n":83,"o":231.095,"t":"2026-10-19T18:05:00Z","v":4347,"vw":231.123793},{"c":231.1025,"h":231.145,"l":231.09,"n":54,"o":231.09,"t":"2026-10-19T18:10:00Z","v":1449,"vw":231.104583},{"c":231.55,"h":231.55,"l":231.055,"n":167,"o":231.055,"t":"2026-10-19T18:15:00Z","v":5296,"vw":231.391323},{"c":231.63,"h":231.89,"l":231.63,"n":92,"o":231.89,"t":"2026-10-19T18:20:00Z","v":3686,"vw":231.767048},{"c":231.24,"h":231.61,"l":231.23,"n":173,"o":231.61,"t":"2026-10-19T18:25:00Z","v":4850,"vw":231.373997},{"c":231.52,"h":231.61,"l":231.44,"n":93,"o":231.44,"t":"2026-10-19T18:30:00Z","v":4831,"vw":231.504952},{"c":232.225,"h":232.38,"l":231.51,"n":315,"o":231.63,"t":"2026-10-19T18:35:00Z","v":10792,"vw":231.837279},{"c":232.27,"h":232.31,"l":232.2,"n":87,"o":232.28,"t":"2026-10-19T18:40:00Z","v":1562,"vw":232.274981},{"c":232.51,"h":232.51,"l":232.4,"n":68,"o":232.45,"t":"2026-10-19T18:45:00Z","v":2130,"vw":232.422042},{"c":232.67,"h":232.76,"l":232.265,"n":157,"o":232.51,"t":"2026-10-19T18:50:00Z","v":5617,"vw":232.498168},{"c":232.58,"h":232.8,"l":232.58,"n":84,"o":232.67,"t":"2026-10-19T18:55:00Z","v":2916,"vw":232.689231},{"c":232.8,"h":233.19,"l":232.75,"n":169,"o":232.84,"t":"2026-10-19T19:00:00Z","v":8206,"vw":232.931321},{"c":232.74,"h":232.74,"l":232.31,"n":111,"o":232.31,"t":"2026-10-19T19:05:00Z","v":2526,"vw":232.517165},{"c":232.505,"h":232.64,"l":232.39,"n":123,"o":232.64,"t":"2026-10-19T19:10:00Z","v":2605,"vw":232.484261},{"c":232.325,"h":232.6099,"l":232.27,"n":144,"o":232.27,"t":"2026-10-19T19:15:00Z","v":3669,"vw":232.373783},{"c":232.145,"h":232.42,"l":232.04,"n":122,"o":232.21,"t":"2026-10-19T19:20:00Z","v":2952,"vw":232.190885},{"c":232.19,"h":232.36,"l":231.73,"n":240,"o":232.195,"t":"2026-10-19T19:25:00Z","v":9686,"vw":232.022791},{"c":231.53,"h":232.475,"l":231.53,"n":192,"o":232.37,"t":"2026-10-19T19:30:00Z","v":5703,"vw":232.293393},{"c":229.27,"h":231.81,"l":229.08,"n":855,"o":231.81,"t":"2026-10-19T19:35:00Z","v":32355,"vw":230.44707},{"c":230.4625,"h":230.75,"l":229.2,"n":542,"o":229.57,"t":"2026-10-19T19:40:00Z","v":54083,"vw":230.169934},{"c":229.56,"h":230.76,"l":228.71,"n":1056,"o":230.435,"t":"2026-10-19T19:45:00Z","v":43959,"vw":229.547991},{"c":230.58,"h":230.58,"l":228.77,"n":1154,"o":229.5,"t":"2026-10-19T19:50:00Z","v":100222,"vw":229.353618},{"c":229.76,"h":230.8,"l":229.04,"n":2758,"o":229.82,"t":"2026-10-19T19:55:00Z","v":267928,"vw":229.499768},{"c":228.05,"h":229.95,"l":228.05,"n":68,"o":229.95,"t":"2026-10-19T20:00:00Z","v":94020,"vw":229.938797},{"c":230.475,"h":230.4925,"l":230.19,"n":30,"o":230.19,"t":"2026-10-20T13:30:00Z","v":7621,"vw":230.395323},{"c":231.11,"h":231.11,"l":229.88,"n":97,"o":230,"t":"2026-10-20T13:35:00Z","v":4913,"vw":230.487602},{"c":231.87,"h":232.42,"l":230.915,"n":75,"o":231.11,"t":"2026-10-20T13:40:00Z","v":2949,"vw":231.63},{"c":232.6285,"h":233.68,"l":232.01,"n":171,"o":232.55,"t":"2026-10-20T13:50:00Z","v":11921,"vw":232.584175},{"c":234.02,"h":234.395,"l":233.605,"n":45,"o":233.605,"t":"2026-10-20T13:55:00Z","v":1758,"vw":233.805},{"c":233.445,"h":233.885,"l":232.95,"n":70,"o":233.885,"t":"2026-10-20T14:00:00Z","v":3179,"vw":233.534474},{"c":233.365,"h":233.365,"l":233.365,"n":10,"o":233.365,"t":"2026-10-20T14:05:00Z","v":283,"vw":233.365},{"c":232.8,"h":233.05,"l":232.8,"n":41,"o":232.815,"t":"2026-10-20T14:10:00Z","v":1388,"vw":232.96792},{"c":232.77,"h":232.81,"l":232.655,"n":68,"o":232.655,"t":"2026-10-20T14:15:00Z","v":4315,"vw":232.754452},{"c":232.525,"h":232.755,"l":232.18,"n":96,"o":232.755,"t":"2026-10-20T14:20:00Z","v":3824,"vw":232.409621},{"c":233.29,"h":233.3,"l":232.07,"n":123,"o":232.52,"t":"2026-10-20T14:25:00Z","v":4894,"vw":232.764492},{"c":233.2,"h":233.205,"l":233.12,"n":49,"o":233.13,"t":"2026-10-20T14:30:00Z","v":1328,"vw":233.1675},{"c":234.395,"h":234.69,"l":234.23,"n":88,"o":234.31,"t":"2026-10-20T14:35:00Z","v":2613,"vw":234.430617},{"c":234.77,"h":234.81,"l":234.05,"n":69,"o":234.05,"t":"2026-10-20T14:40:00Z","v":1979,"vw":234.476304},{"c":235.0625,"h":235.16,"l":234.52,"n":78,"o":234.55,"t":"2026-10-20T14:45:00Z","v":2365,"vw":234.858167},{"c":234.835,"h":235.29,"l":234.835,"n":51,"o":234.835,"t":"2026-10-20T14:50:00Z","v":1219,"vw":234.946794},{"c":235.345,"h":235.875,"l":234.9,"n":125,"o":235.29,"t":"2026-10-20T14:55:00Z","v":4043,"vw":235.39523},{"c":235.285,"h":235.285,"l":235.285,"n":15,"o":235.285,"t":"2026-10-20T15:00:00Z","v":347,"vw":235.285},{"c":235.21,"h":235.21,"l":235.21,"n":6,"o":235.21,"t":"2026-10-20T15:05:00Z","v":150,"vw":235.21},{"c":234.81,"h":235.37,"l":234.39,"n":117,"o":235.09,"t":"2026-10-20T15:10:00Z","v":3365,"vw":234.835882},{"c":234.38,"h":234.79,"l":234.38,"n":71,"o":234.43,"t":"2026-10-20T15:15:00Z","v":2134,"vw":234.632671},{"c":234.34,"h":234.54,"l":234.29,"n":29,"o":234.29,"t":"2026-10-20T15:20:00Z","v":953,"vw":234.358966},{"c":234.78,"h":234.78,"l":234.78,"n":16,"o":234.78,"t":"2026-10-20T15:25:00Z","v":316,"vw":234.78},{"c":234.43,"h":234.52,"l":234.01,"n":37,"o":234.52,"t":"2026-10-20T15:30:00Z","v":1068,"vw":234.410769},{"c":235.055,"h":235.12,"l":234.85,"n":66,"o":234.85,"t":"2026-10-20T15:35:00Z","v":2556,"vw":234.979642},{"c":235.11,"h":235.25,"l":235.11,"n":45,"o":235.2,"t":"2026-10-20T15:40:00Z","v":2070,"vw":235.205862},{"c":234.24,"h":234.64,"l":234.24,"n":39,"o":234.64,"t":"2026-10-20T15:45:00Z","v":860,"vw":234.518},{"c":234.22,"h":234.4,"l":233.765,"n":141,"o":234.36,"t":"2026-10-20T15:50:00Z","v":41948,"vw":233.785152},{"c":234.085,"h":234.085,"l":234.085,"n":19,"o":234.085,"t":"2026-10-20T15:55:00Z","v":320,"vw":234.085},{"c":233.13,"h":233.13,"l":233.13,"n":15,"o":233.13,"t":"2026-10-20T16:00:00Z","v":369,"vw":233.13},{"c":232.43,"h":232.9,"l":232.24,"n":108,"o":232.9,"t":"2026-10-20T16:05:00Z","v":2128,"vw":232.613516},{"c":232.43,"h":232.45,"l":232.43,"n":45,"o":232.45,"t":"2026-10-20T16:10:00Z","v":850,"vw":232.44},{"c":233.07,"h":233.07,"l":232.545,"n":38,"o":232.545,"t":"2026-10-20T16:15:00Z","v":882,"vw":232.735},{"c":233.18,"h":233.18,"l":232.3177,"n":133,"o":232.3177,"t":"2026-10-20T16:20:00Z","v":2524,"vw":232.876171},{"c":233.285,"h":233.285,"l":233.285,"n":25,"o":233.285,"t":"2026-10-20T16:25:00Z","v":436,"vw":233.285},{"c":232.79,"h":233.385,"l":232.785,"n":79,"o":233.385,"t":"2026-10-20T16:30:00Z","v":1668,"vw":233.049375},{"c":233.3,"h":233.3,"l":232.98,"n":99,"o":232.98,"t":"2026-10-20T16:35:00Z","v":3216,"vw":233.164737},{"c":232.84,"h":232.84,"l":232.84,"n":19,"o":232.84,"t":"2026-10-20T16:40:00Z","v":310,"vw":232.84},{"c":232.36,"h":233.11,"l":232.36,"n":59,"o":232.68,"t":"2026-10-20T16:50:00Z","v":997,"vw":232.6375},{"c":232.23,"h":232.69,"l":232.23,"n":52,"o":232.69,"t":"2026-10-20T16:55:00Z","v":996,"vw":232.414238},{"c":233.11,"h":233.11,"l":232.305,"n":124,"o":232.46,"t":"2026-10-20T17:00:00Z","v":3670,"vw":232.541127},{"c":233.145,"h":233.235,"l":233.145,"n":31,"o":233.235,"t":"2026-10-20T17:05:00Z","v":914,"vw":233.204603},{"c":233.55,"h":233.55,"l":233.47,"n":44,"o":233.47,"t":"2026-10-20T17:10:00Z","v":1042,"vw":233.496667},{"c":233.96,"h":233.96,"l":233.95,"n":28,"o":233.95,"t":"2026-10-20T17:15:00Z","v":651,"vw":233.953623},{"c":234.07,"h":234.15,"l":234.07,"n":86,"o":234.15,"t":"2026-10-20T17:20:00Z","v":1910,"vw":234.1275},{"c":234.1,"h":234.1,"l":234.1,"n":9,"o":234.1,"t":"2026-10-20T17:25:00Z","v":347,"vw":234.1},{"c":234.08,"h":234.08,"l":234.08,"n":9,"o":234.08,"t":"2026-10-20T17:30:00Z","v":172,"vw":234.08},{"c":234.31,"h":234.31,"l":234.29,"n":27,"o":234.29,"t":"2026-10-20T17:35:00Z","v":848,"vw":234.298571},{"c":234.4719,"h":234.4719,"l":234.275,"n":64,"o":234.32,"t":"2026-10-20T17:40:00Z","v":1717,"vw":234.344061},{"c":234.17,"h":234.21,"l":234.17,"n":35,"o":234.21,"t":"2026-10-20T17:50:00Z","v":740,"vw":234.196667},{"c":233.23,"h":234.35,"l":233.05,"n":190,"o":234.27,"t":"2026-10-20T17:55:00Z","v":13307,"vw":234.068565},{"c":233.28,"h":233.62,"l":233.25,"n":94,"o":233.25,"t":"2026-10-20T18:00:00Z","v":2242,"vw":233.475188},{"c":233.06,"h":233.06,"l":233.06,"n":9,"o":233.06,"t":"2026-10-20T18:05:00Z","v":130,"vw":233.06},{"c":233.84,"h":233.84,"l":233.045,"n":304,"o":233.29,"t":"2026-10-20T18:10:00Z","v":10374,"vw":233.262875},{"c":233.415,"h":233.585,"l":233.415,"n":39,"o":233.585,"t":"2026-10-20T18:20:00Z","v":1073,"vw":233.549583},{"c":233.375,"h":233.54,"l":233.23,"n":110,"o":233.41,"t":"2026-10-20T18:25:00Z","v":2893,"vw":233.403},{"c":233.35,"h":233.54,"l":233.35,"n":76,"o":233.54,"t":"2026-10-20T18:30:00Z","v":1814,"vw":233.478569},{"c":233.035,"h":233.32,"l":233.035,"n":64,"o":233.105,"t":"2026-10-20T18:35:00Z","v":1737,"vw":233.217848},{"c":233.145,"h":233.455,"l":232.98,"n":122,"o":233.32,"t":"2026-10-20T18:40:00Z","v":2706,"vw":233.26375},{"c":233.485,"h":233.5,"l":233.09,"n":103,"o":233.09,"t":"2026-10-20T18:45:00Z","v":3784,"vw":233.369795},{"c":234.12,"h":234.12,"l":233.71,"n":116,"o":233.72,"t":"2026-10-20T18:50:00Z","v":4826,"vw":233.850666},{"c":234.3,"h":234.3,"l":234.105,"n":29,"o":234.105,"t":"2026-10-20T18:55:00Z","v":676,"vw":234.238571},{"c":234.38,"h":234.59,"l":234.355,"n":78,"o":234.355,"t":"2026-10-20T19:00:00Z","v":1780,"vw":234.487247},{"c":234.29,"h":234.3,"l":234.29,"n":21,"o":234.3,"t":"2026-10-20T19:05:00Z","v":667,"vw":234.296667},{"c":234.34,"h":234.47,"l":234.285,"n":63,"o":234.285,"t":"2026-10-20T19:10:00Z","v":1579,"vw":234.388491},{"c":234.47,"h":234.47,"l":234.3,"n":76,"o":234.33,"t":"2026-10-20T19:15:00Z","v":2372,"vw":234.418182},{"c":233.885,"h":234.36,"l":233.885,"n":119,"o":234.35,"t":"2026-10-20T19:20:00Z","v":2789,"vw":234.291579},{"c":234.075,"h":234.25,"l":233.76,"n":123,"o":233.76,"t":"2026-10-20T19:25:00Z","v":4188,"vw":234.066455},{"c":234.26,"h":234.26,"l":234.15,"n":129,"o":234.25,"t":"2026-10-20T19:30:00Z","v":2437,"vw":234.213576},{"c":234.14,"h":234.14,"l":234.11,"n":82,"o":234.14,"t":"2026-10-20T19:35:00Z","v":1620,"vw":234.134},{"c":233.905,"h":234.36,"l":233.905,"n":232,"o":234.135,"t":"2026-10-20T19:40:00Z","v":6103,"vw":234.156399},{"c":233.96,"h":233.96,"l":233.735,"n":58,"o":233.94,"t":"2026-10-20T19:45:00Z","v":2915,"vw":233.921676},{"c":233.565,"h":234.1634,"l":233.565,"n":679,"o":233.865,"t":"2026-10-20T19:50:00Z","v":26052,"vw":234.01209},{"c":234.16,"h":234.985,"l":233.56,"n":1184,"o":233.56,"t":"2026-10-20T19:55:00Z","v":54028,"vw":234.22676},{"c":234.33,"h":234.33,"l":234.33,"n":18,"o":234.33,"t":"2026-10-20T20:00:00Z","v":54137,"vw":234.33},{"c":234.33,"h":234.33,"l":234.33,"n":2,"o":234.33,"t":"2026-10-20T20:20:00Z","v":1886,"vw":234.33},{"c":236,"h":236,"l":236,"n":1,"o":236,"t":"2026-10-21T12:35:00Z","v":150,"vw":236},{"c":235.995,"h":236,"l":235.41,"n":45,"o":235.41,"t":"2026-10-21T13:30:00Z","v":5561,"vw":235.980526},{"c":235.995,"h":236.505,"l":235.5,"n":49,"o":235.5,"t":"2026-10-21T13:35:00Z","v":2654,"vw":236.089001},{"c":236.22,"h":236.5,"l":236.01,"n":49,"o":236.5,"t":"2026-10-21T13:40:00Z","v":1706,"vw":236.384995},{"c":236.99,"h":237,"l":235.99,"n":48,"o":235.99,"t":"2026-10-21T13:45:00Z","v":2616,"vw":236.558049},{"c":236.96,"h":237.07,"l":236.795,"n":86,"o":236.94,"t":"2026-10-21T13:50:00Z","v":5965,"vw":236.83732},{"c":236.915,"h":237.5,"l":236.915,"n":11,"o":237.5,"t":"2026-10-21T13:55:00Z","v":313,"vw":237.111667},{"c":237,"h":237.53,"l":236.915,"n":142,"o":236.915,"t":"2026-10-21T14:00:00Z","v":10236,"vw":236.985896},{"c":237.69,"h":237.69,"l":236.61,"n":80,"o":236.6625,"t":"2026-10-21T14:05:00Z","v":2246,"vw":237.190139},{"c":237.83,"h":238,"l":237.01,"n":197,"o":237.69,"t":"2026-10-21T14:10:00Z","v":12470,"vw":237.667292},{"c":238.885,"h":238.885,"l":237.8,"n":91,"o":237.88,"t":"2026-10-21T14:15:00Z","v":2920,"vw":238.31},{"c":238.63,"h":238.98,"l":238.1725,"n":73,"o":238.93,"t":"2026-10-21T14:20:00Z","v":2725,"vw":238.666919},{"c":239.05,"h":239.29,"l":238.6,"n":112,"o":238.6,"t":"2026-10-21T14:25:00Z","v":8942,"vw":238.949629},{"c":239,"h":239.6,"l":239,"n":91,"o":239.13,"t":"2026-10-21T14:30:00Z","v":2615,"vw":239.234225},{"c":238.77,"h":238.97,"l":238.71,"n":94,"o":238.97,"t":"2026-10-21T14:35:00Z","v":5795,"vw":238.762382},{"c":238.77,"h":238.8425,"l":238.77,"n":52,"o":238.775,"t":"2026-10-21T14:40:00Z","v":3806,"vw":238.782574},{"c":238.26,"h":238.79,"l":238.06,"n":98,"o":238.79,"t":"2026-10-21T14:45:00Z","v":3653,"vw":238.487416},{"c":238.6,"h":238.6,"l":237.91,"n":100,"o":238.02,"t":"2026-10-21T14:50:00Z","v":3826,"vw":238.103108},{"c":238.475,"h":238.515,"l":238.475,"n":24,"o":238.515,"t":"2026-10-21T14:55:00Z","v":376,"vw":238.495952},{"c":238.51,"h":238.51,"l":238.475,"n":35,"o":238.475,"t":"2026-10-21T15:00:00Z","v":624,"vw":238.48375},{"c":238.58,"h":238.58,"l":238.58,"n":18,"o":238.58,"t":"2026-10-21T15:05:00Z","v":311,"vw":238.58},{"c":238.59,"h":238.97,"l":238.555,"n":64,"o":238.57,"t":"2026-10-21T15:10:00Z","v":1550,"vw":238.674091},{"c":238.53,"h":238.9599,"l":238.53,"n":60,"o":238.91,"t":"2026-10-21T15:15:00Z","v":1241,"vw":238.787475},{"c":238.575,"h":238.93,"l":238.52,"n":179,"o":238.93,"t":"2026-10-21T15:20:00Z","v":6642,"vw":238.748945},{"c":238.78,"h":239.005,"l":238.625,"n":103,"o":238.625,"t":"2026-10-21T15:25:00Z","v":4305,"vw":238.782121},{"c":238.685,"h":238.78,"l":238.51,"n":180,"o":238.78,"t":"2026-10-21T15:30:00Z","v":11515,"vw":238.657796},{"c":238.775,"h":238.775,"l":238.42,"n":121,"o":238.68,"t":"2026-10-21T15:35:00Z","v":7784,"vw":238.668859},{"c":239.2,"h":239.39,"l":238.93,"n":263,"o":238.94,"t":"2026-10-21T15:40:00Z","v":13718,"vw":239.230411},{"c":239.34,"h":239.38,"l":239.33,"n":59,"o":239.38,"t":"2026-10-21T15:45:00Z","v":3013,"vw":239.337955},{"c":239.5,"h":239.525,"l":239.04,"n":262,"o":239.34,"t":"2026-10-21T15:50:00Z","v":18086,"vw":239.2809},{"c":239.275,"h":239.66,"l":239.24,"n":286,"o":239.5,"t":"2026-10-21T15:55:00Z","v":10330,"vw":239.564197},{"c":239.135,"h":239.5999,"l":238.93,"n":66,"o":239.5999,"t":"2026-10-21T16:00:00Z","v":1543,"vw":239.252767},{"c":238.905,"h":239.38,"l":238.905,"n":237,"o":239.25,"t":"2026-10-21T16:05:00Z","v":9261,"vw":239.23759},{"c":239.115,"h":239.16,"l":239.06,"n":117,"o":239.1,"t":"2026-10-21T16:10:00Z","v":4597,"vw":239.089253},{"c":239.405,"h":239.58,"l":239.37,"n":195,"o":239.47,"t":"2026-10-21T16:15:00Z","v":7715,"vw":239.431991},{"c":239.735,"h":239.735,"l":239.29,"n":198,"o":239.44,"t":"2026-10-21T16:20:00Z","v":15892,"vw":239.467177},{"c":239.3,"h":239.755,"l":239.14,"n":122,"o":239.735,"t":"2026-10-21T16:25:00Z","v":7417,"vw":239.440033},{"c":239.46,"h":239.65,"l":239.395,"n":64,"o":239.395,"t":"2026-10-21T16:30:00Z","v":1287,"vw":239.465},{"c":240.0875,"h":240.21,"l":239.359,"n":215,"o":239.43,"t":"2026-10-21T16:35:00Z","v":6202,"vw":239.760668},{"c":239.67,"h":240.205,"l":239.67,"n":242,"o":239.98,"t":"2026-10-21T16:40:00Z","v":17534,"vw":239.887208},{"c":239.605,"h":239.8,"l":239.4016,"n":76,"o":239.67,"t":"2026-10-21T16:45:00Z","v":3269,"vw":239.601278},{"c":239.64,"h":239.82,"l":239.64,"n":37,"o":239.82,"t":"2026-10-21T16:50:00Z","v":961,"vw":239.7075},{"c":239.775,"h":239.83,"l":239.46,"n":145,"o":239.82,"t":"2026-10-21T16:55:00Z","v":4369,"vw":239.7175},{"c":239.8425,"h":239.8425,"l":239.8425,"n":13,"o":239.8425,"t":"2026-10-21T17:00:00Z","v":188,"vw":239.8425},{"c":239.89,"h":240.02,"l":239.825,"n":169,"o":240.02,"t":"2026-10-21T17:05:00Z","v":4179,"vw":239.930252},{"c":239.75,"h":239.77,"l":239.575,"n":81,"o":239.77,"t":"2026-10-21T17:10:00Z","v":1561,"vw":239.702353},{"c":239.65,"h":239.65,"l":239.65,"n":22,"o":239.65,"t":"2026-10-21T17:15:00Z","v":289,"vw":239.65},{"c":239.635,"h":239.7,"l":239.45,"n":170,"o":239.7,"t":"2026-10-21T17:20:00Z","v":10110,"vw":239.673015},{"c":239.935,"h":239.97,"l":239.51,"n":217,"o":239.51,"t":"2026-10-21T17:25:00Z","v":8059,"vw":239.761113},{"c":240.0275,"h":240.0275,"l":240.005,"n":90,"o":240.015,"t":"2026-10-21T17:30:00Z","v":1465,"vw":240.009688},{"c":240.1,"h":240.1,"l":239.9452,"n":95,"o":239.95,"t":"2026-10-21T17:35:00Z","v":1710,"vw":240.014476},{"c":239.795,"h":240.045,"l":239.455,"n":121,"o":240.01,"t":"2026-10-21T17:40:00Z","v":3201,"vw":239.889814},{"c":239.295,"h":239.66,"l":239.295,"n":81,"o":239.49,"t":"2026-10-21T17:45:00Z","v":1895,"vw":239.41},{"c":238.9,"h":239.3,"l":238.9,"n":52,"o":239.295,"t":"2026-10-21T17:50:00Z","v":1035,"vw":239.180309},{"c":238.92,"h":238.935,"l":238.72,"n":59,"o":238.88,"t":"2026-10-21T17:55:00Z","v":1875,"vw":238.787083},{"c":238.55,"h":238.835,"l":238.49,"n":146,"o":238.53,"t":"2026-10-21T18:00:00Z","v":2901,"vw":238.741923},{"c":238.29,"h":238.43,"l":238.17,"n":187,"o":238.43,"t":"2026-10-21T18:05:00Z","v":5419,"vw":238.322262},{"c":238.4425,"h":238.9,"l":238.275,"n":178,"o":238.28,"t":"2026-10-21T18:10:00Z","v":3836,"vw":238.468247},{"c":238.725,"h":238.96,"l":238.425,"n":102,"o":238.425,"t":"2026-10-21T18:15:00Z","v":2463,"vw":238.769821},{"c":238.63,"h":238.715,"l":238.225,"n":118,"o":238.715,"t":"2026-10-21T18:20:00Z","v":4494,"vw":238.480492},{"c":238.58,"h":238.58,"l":238.41,"n":85,"o":238.535,"t":"2026-10-21T18:25:00Z","v":1823,"vw":238.547221},{"c":237.935,"h":238.575,"l":237.935,"n":173,"o":238.575,"t":"2026-10-21T18:30:00Z","v":3945,"vw":238.39311},{"c":237.9525,"h":237.9525,"l":237.94,"n":54,"o":237.94,"t":"2026-10-21T18:35:00Z","v":599,"vw":237.9475},{"c":238.04,"h":238.21,"l":237.945,"n":141,"o":237.955,"t":"2026-10-21T18:40:00Z","v":2337,"vw":238.049375},{"c":237.79,"h":238.2,"l":237.79,"n":164,"o":238.03,"t":"2026-10-21T18:45:00Z","v":3591,"vw":237.960643},{"c":237.38,"h":237.66,"l":237.345,"n":91,"o":237.62,"t":"2026-10-21T18:50:00Z","v":2635,"vw":237.583667},{"c":237.85,"h":238.525,"l":237.335,"n":354,"o":237.34,"t":"2026-10-21T18:55:00Z","v":19747,"vw":237.712735},{"c":238,"h":238.005,"l":237.55,"n":182,"o":237.565,"t":"2026-10-21T19:00:00Z","v":10403,"vw":237.889765},{"c":238.2,"h":238.43,"l":238,"n":200,"o":238,"t":"2026-10-21T19:05:00Z","v":4708,"vw":238.287066},{"c":238.07,"h":238.07,"l":237.85,"n":87,"o":237.93,"t":"2026-10-21T19:10:00Z","v":3279,"vw":238.014163},{"c":238.07,"h":238.39,"l":238.06,"n":131,"o":238.06,"t":"2026-10-21T19:15:00Z","v":3016,"vw":238.147},{"c":238.065,"h":238.295,"l":238.03,"n":144,"o":238.07,"t":"2026-10-21T19:20:00Z","v":4429,"vw":238.068704},{"c":238.48,"h":238.63,"l":238.26,"n":213,"o":238.32,"t":"2026-10-21T19:25:00Z","v":5954,"vw":238.378846},{"c":238.28,"h":238.525,"l":238.28,"n":116,"o":238.49,"t":"2026-10-21T19:30:00Z","v":4309,"vw":238.46287},{"c":238.305,"h":238.52,"l":238.12,"n":226,"o":238.48,"t":"2026-10-21T19:35:00Z","v":8087,"vw":238.311786},{"c":238.34,"h":238.52,"l":238.06,"n":308,"o":238.305,"t":"2026-10-21T19:40:00Z","v":17270,"vw":238.347408},{"c":238.205,"h":238.51,"l":237.81,"n":320,"o":238.335,"t":"2026-10-21T19:45:00Z","v":13801,"vw":238.267538},{"c":238.33,"h":239.105,"l":237.86,"n":597,"o":237.9,"t":"2026-10-21T19:50:00Z","v":31377,"vw":238.465975},{"c":238.69,"h":239.2,"l":238.51,"n":1280,"o":238.85,"t":"2026-10-21T19:55:00Z","v":64147,"vw":238.863293},{"c":238.9,"h":238.9,"l":238.9,"n":23,"o":238.9,"t":"2026-10-21T20:00:00Z","v":146647,"vw":238.9},{"c":236.87,"h":239.38,"l":236.87,"n":85,"o":239.38,"t":"2026-10-22T13:30:00Z","v":5203,"vw":238.28905},{"c":239.195,"h":239.195,"l":237.34,"n":51,"o":237.34,"t":"2026-10-22T13:35:00Z","v":2049,"vw":238.773207},{"c":239.895,"h":240.07,"l":239.325,"n":56,"o":239.325,"t":"2026-10-22T13:40:00Z","v":2409,"vw":239.636538},{"c":240.29,"h":240.875,"l":239.1338,"n":92,"o":240.39,"t":"2026-10-22T13:45:00Z","v":6653,"vw":240.627556},{"c":239.62,"h":239.62,"l":239.62,"n":6,"o":239.62,"t":"2026-10-22T13:50:00Z","v":230,"vw":239.62},{"c":241.55,"h":241.55,"l":241.55,"n":11,"o":241.55,"t":"2026-10-22T13:55:00Z","v":154,"vw":241.55},{"c":240.95,"h":241.51,"l":240.95,"n":48,"o":241.51,"t":"2026-10-22T14:00:00Z","v":2867,"vw":240.971538},{"c":241,"h":241,"l":240.89,"n":39,"o":240.99,"t":"2026-10-22T14:05:00Z","v":2029,"vw":240.979024},{"c":240.79,"h":241.15,"l":240.355,"n":101,"o":240.75,"t":"2026-10-22T14:10:00Z","v":16420,"vw":240.793966},{"c":240.37,"h":240.59,"l":240.095,"n":113,"o":240.49,"t":"2026-10-22T14:15:00Z","v":3632,"vw":240.408997},{"c":238.685,"h":240.405,"l":238.685,"n":155,"o":240.405,"t":"2026-10-22T14:20:00Z","v":14289,"vw":239.98472},{"c":238.75,"h":238.75,"l":238.75,"n":18,"o":238.75,"t":"2026-10-22T14:30:00Z","v":292,"vw":238.75},{"c":239.405,"h":239.41,"l":238,"n":409,"o":238.93,"t":"2026-10-22T14:35:00Z","v":17860,"vw":238.777717},{"c":239.36,"h":239.36,"l":239.36,"n":7,"o":239.36,"t":"2026-10-22T14:40:00Z","v":121,"vw":239.36},{"c":240.14,"h":240.14,"l":239.61,"n":78,"o":239.615,"t":"2026-10-22T14:45:00Z","v":3676,"vw":239.897363},{"c":240.335,"h":240.54,"l":240.03,"n":231,"o":240.05,"t":"2026-10-22T14:50:00Z","v":11994,"vw":240.233157},{"c":240.34,"h":240.4175,"l":240.23,"n":127,"o":240.29,"t":"2026-10-22T14:55:00Z","v":2537,"vw":240.296346},{"c":240.66,"h":240.77,"l":240.19,"n":190,"o":240.5,"t":"2026-10-22T15:00:00Z","v":6203,"vw":240.499587},{"c":241.48,"h":241.54,"l":240.77,"n":111,"o":240.965,"t":"2026-10-22T15:05:00Z","v":4225,"vw":241.32512},{"c":241.455,"h":241.6,"l":241.19,"n":180,"o":241.3,"t":"2026-10-22T15:10:00Z","v":9013,"vw":241.376189},{"c":242.175,"h":242.175,"l":241.31,"n":172,"o":241.455,"t":"2026-10-22T15:15:00Z","v":11734,"vw":241.43915},{"c":241.595,"h":242.035,"l":241.595,"n":76,"o":242.03,"t":"2026-10-22T15:20:00Z","v":2098,"vw":241.778322},{"c":240.76,"h":241.665,"l":240.76,"n":156,"o":241.665,"t":"2026-10-22T15:25:00Z","v":7320,"vw":241.42759},{"c":240.735,"h":241.17,"l":240.735,"n":36,"o":240.87,"t":"2026-10-22T15:30:00Z","v":1231,"vw":241.015658},{"c":240.565,"h":241.13,"l":240.33,"n":64,"o":241.13,"t":"2026-10-22T15:35:00Z","v":1415,"vw":240.635483},{"c":240.67,"h":240.67,"l":240.495,"n":9,"o":240.5,"t":"2026-10-22T15:40:00Z","v":877,"vw":240.520625},{"c":240.66,"h":241.13,"l":240.475,"n":190,"o":240.86,"t":"2026-10-22T15:45:00Z","v":5751,"vw":240.737911},{"c":240.95,"h":241.33,"l":240.87,"n":103,"o":241.02,"t":"2026-10-22T15:50:00Z","v":2961,"vw":241.108667},{"c":241.415,"h":241.415,"l":240.91,"n":108,"o":240.91,"t":"2026-10-22T15:55:00Z","v":3594,"vw":241.208246},{"c":240.91,"h":241.305,"l":240.88,"n":45,"o":241.305,"t":"2026-10-22T16:00:00Z","v":1618,"vw":241.064162},{"c":241.135,"h":241.135,"l":240.78,"n":49,"o":240.78,"t":"2026-10-22T16:05:00Z","v":1635,"vw":240.830426},{"c":241.31,"h":241.31,"l":241.28,"n":38,"o":241.31,"t":"2026-10-22T16:10:00Z","v":907,"vw":241.301},{"c":241.47,"h":241.58,"l":241.3,"n":70,"o":241.3,"t":"2026-10-22T16:15:00Z","v":2236,"vw":241.385333},{"c":241.76,"h":241.91,"l":241.43,"n":103,"o":241.44,"t":"2026-10-22T16:20:00Z","v":2439,"vw":241.652988},{"c":242.2,"h":242.2,"l":242.2,"n":54,"o":242.2,"t":"2026-10-22T16:25:00Z","v":758,"vw":242.2},{"c":241.3,"h":242.55,"l":241.3,"n":165,"o":242.22,"t":"2026-10-22T16:30:00Z","v":3281,"vw":242.078},{"c":241.37,"h":241.5,"l":240.98,"n":32,"o":241.5,"t":"2026-10-22T16:35:00Z","v":1208,"vw":241.312727},{"c":240.63,"h":240.65,"l":240.36,"n":88,"o":240.59,"t":"2026-10-22T16:40:00Z","v":2370,"vw":240.515217},{"c":240.21,"h":240.585,"l":240.18,"n":56,"o":240.44,"t":"2026-10-22T16:45:00Z","v":2256,"vw":240.437032},{"c":241.995,"h":241.995,"l":240.08,"n":133,"o":240.21,"t":"2026-10-22T16:50:00Z","v":3980,"vw":240.768958},{"c":241.5,"h":241.53,"l":241.5,"n":30,"o":241.53,"t":"2026-10-22T16:55:00Z","v":637,"vw":241.516667},{"c":240.93,"h":241.015,"l":240.875,"n":36,"o":240.875,"t":"2026-10-22T17:00:00Z","v":843,"vw":240.934286},{"c":241.14,"h":241.14,"l":240.68,"n":79,"o":240.925,"t":"2026-10-22T17:05:00Z","v":1690,"vw":241.024776},{"c":241.625,"h":241.625,"l":241.28,"n":85,"o":241.28,"t":"2026-10-22T17:10:00Z","v":2575,"vw":241.477153},{"c":241.795,"h":241.795,"l":241.645,"n":55,"o":241.645,"t":"2026-10-22T17:15:00Z","v":1242,"vw":241.744516},{"c":241.69,"h":241.88,"l":241.66,"n":50,"o":241.88,"t":"2026-10-22T17:20:00Z","v":1261,"vw":241.6925},{"c":241.69,"h":241.98,"l":241.69,"n":112,"o":241.84,"t":"2026-10-22T17:25:00Z","v":2221,"vw":241.90562},{"c":242.2,"h":242.25,"l":242.04,"n":58,"o":242.04,"t":"2026-10-22T17:35:00Z","v":1918,"vw":242.150909},{"c":242.01,"h":242.45,"l":241.99,"n":67,"o":242.45,"t":"2026-10-22T17:40:00Z","v":2323,"vw":242.311333},{"c":242.05,"h":242.25,"l":241.985,"n":77,"o":241.99,"t":"2026-10-22T17:45:00Z","v":2119,"vw":242.096068},{"c":242.57,"h":242.645,"l":242.16,"n":97,"o":242.165,"t":"2026-10-22T17:50:00Z","v":4989,"vw":242.409605},{"c":241.82,"h":242.725,"l":241.82,"n":143,"o":242.725,"t":"2026-10-22T17:55:00Z","v":3214,"vw":242.398},{"c":241.445,"h":241.815,"l":241.445,"n":72,"o":241.65,"t":"2026-10-22T18:00:00Z","v":1470,"vw":241.5705},{"c":242.09,"h":242.16,"l":241.5,"n":77,"o":241.5,"t":"2026-10-22T18:05:00Z","v":2573,"vw":241.947857},{"c":242.064,"h":242.44,"l":242.064,"n":91,"o":242.19,"t":"2026-10-22T18:10:00Z","v":4263,"vw":242.193736},{"c":242.41,"h":242.41,"l":241.67,"n":364,"o":242.19,"t":"2026-10-22T18:15:00Z","v":22415,"vw":242.084529},{"c":242.44,"h":242.55,"l":242.44,"n":81,"o":242.5,"t":"2026-10-22T18:20:00Z","v":1883,"vw":242.5025},{"c":242.275,"h":242.44,"l":242.13,"n":173,"o":242.44,"t":"2026-10-22T18:25:00Z","v":11708,"vw":242.269833},{"c":242.13,"h":242.275,"l":242,"n":108,"o":242.08,"t":"2026-10-22T18:30:00Z","v":3434,"vw":242.13236},{"c":242.41,"h":242.6,"l":242.11,"n":202,"o":242.13,"t":"2026-10-22T18:35:00Z","v":9958,"vw":242.260029},{"c":242.07,"h":242.2,"l":242.07,"n":54,"o":242.2,"t":"2026-10-22T18:40:00Z","v":1232,"vw":242.119375},{"c":242.16,"h":242.41,"l":242.16,"n":236,"o":242.33,"t":"2026-10-22T18:45:00Z","v":6929,"vw":242.309297},{"c":242.285,"h":242.385,"l":242.09,"n":138,"o":242.31,"t":"2026-10-22T18:50:00Z","v":2261,"vw":242.29731},{"c":242.6,"h":242.6,"l":242.13,"n":109,"o":242.13,"t":"2026-10-22T18:55:00Z","v":4100,"vw":242.439553},{"c":242.385,"h":242.42,"l":242.37,"n":61,"o":242.375,"t":"2026-10-22T19:00:00Z","v":2518,"vw":242.376818},{"c":243.015,"h":243.1325,"l":242.385,"n":243,"o":242.385,"t":"2026-10-22T19:05:00Z","v":6937,"vw":242.757971},{"c":243.09,"h":243.24,"l":242.71,"n":134,"o":242.855,"t":"2026-10-22T19:10:00Z","v":3356,"vw":243.000278},{"c":242.965,"h":243.26,"l":242.965,"n":129,"o":243.26,"t":"2026-10-22T19:15:00Z","v":3061,"vw":243.091188},{"c":242.745,"h":243.15,"l":242.72,"n":258,"o":242.96,"t":"2026-10-22T19:20:00Z","v":8955,"vw":242.954095},{"c":242.74,"h":242.921,"l":242.625,"n":205,"o":242.78,"t":"2026-10-22T19:25:00Z","v":5260,"vw":242.775724},{"c":241.76,"h":242.86,"l":241.64,"n":265,"o":242.86,"t":"2026-10-22T19:30:00Z","v":6825,"vw":242.286768},{"c":241.01,"h":241.66,"l":240.94,"n":210,"o":241.66,"t":"2026-10-22T19:35:00Z","v":9911,"vw":241.280343},{"c":242.06,"h":242.34,"l":241.015,"n":375,"o":241.02,"t":"2026-10-22T19:40:00Z","v":15735,"vw":241.62769},{"c":241.855,"h":242.06,"l":241.585,"n":266,"o":242.06,"t":"2026-10-22T19:45:00Z","v":8174,"vw":241.915909},{"c":242.455,"h":243.11,"l":242.26,"n":568,"o":242.26,"t":"2026-10-22T19:50:00Z","v":24504,"vw":242.649129},{"c":242.79,"h":243.87,"l":242.51,"n":1580,"o":242.8,"t":"2026-10-22T19:55:00Z","v":58993,"vw":243.019849},{"c":241.7,"h":242.99,"l":241.7,"n":44,"o":242.99,"t":"2026-10-22T20:00:00Z","v":79400,"vw":242.973351}],"history":[{"c":128.66,"h":130.66,"l":125.585,"n":6041,"o":130.44,"t":"2024-10-21T04:00:00Z","v":271597,"vw":127.825516},{"c":129.07,"h":129.95,"l":126.02,"n":3718,"o":127.36,"t":"2024-10-22T04:00:00Z","v":150588,"vw":128.424321},{"c":127.69,"h":130.0508,"l":126.44,"n":5163,"o":128.73,"t":"2024-10-23T04:00:00Z","v":286080,"vw":127.620632},{"c":129.81,"h":130.79,"l":128,"n":4191,"o":128,"t":"2024-10-24T04:00:00Z","v":205811,"vw":129.800358},{"c":130.32,"h":131.42,"l":129.17,"n":3830,"o":129.93,"t":"2024-10-25T04:00:00Z","v":176662,"vw":130.56787},{"c":129.44,"h":133.97,"l":129.135,"n":4558,"o":131.25,"t":"2024-10-28T04:00:00Z","v":248981,"vw":130.81714},{"c":126.77,"h":129.69,"l":124.02,"n":6684,"o":129.56,"t":"2024-10-29T04:00:00Z","v":317443,"vw":126.561836},{"c":122.8,"h":126.81,"l":122.5,"n":6095,"o":124.92,"t":"2024-10-30T04:00:00Z","v":379144,"vw":124.09722},{"c":122.82,"h":124.66,"l":120.77,"n":6479,"o":121.4,"t":"2024-10-31T04:00:00Z","v":344925,"vw":122.901547},{"c":125.28,"h":125.94,"l":121.51,"n":7759,"o":124.04,"t":"2024-11-01T04:00:00Z","v":389318,"vw":124.790204},{"c":125.77,"h":129.17,"l":123.03,"n":8507,"o":127.2,"t":"2024-11-04T05:00:00Z","v":486116,"vw":126.515684},{"c":128.13,"h":129.31,"l":122.13,"n":6591,"o":124.52,"t":"2024-11-05T05:00:00Z","v":282035,"vw":127.322602},{"c":129.36,"h":132.46,"l":126.71,"n":8828,"o":130.5,"t":"2024-11-06T05:00:00Z","v":445441,"vw":129.072666},{"c":126.55,"h":129.28,"l":126.26,"n":4959,"o":129.28,"t":"2024-11-07T05:00:00Z","v":266595,"vw":127.217409},{"c":124.33,"h":128.2,"l":124.11,"n":8945,"o":127.4,"t":"2024-11-08T05:00:00Z","v":459304,"vw":125.057579},{"c":128.4,"h":129.81,"l":124.45,"n":6873,"o":124.83,"t":"2024-11-11T05:00:00Z","v":301243,"vw":127.900682},{"c":127.67,"h":129.51,"l":125.4,"n":7730,"o":127.39,"t":"2024-11-12T05:00:00Z","v":417745,"vw":127.925426},{"c":126.03,"h":129.86,"l":125.15,"n":9249,"o":128.5,"t":"2024-11-13T05:00:00Z","v":594030,"vw":127.179111},{"c":124.28,"h":127.56,"l":124.2,"n":9342,"o":126.1,"t":"2024-11-14T05:00:00Z","v":975223,"vw":126.148804},{"c":126.51,"h":133,"l":118.05,"n":19434,"o":118.98,"t":"2024-11-15T05:00:00Z","v":1448861,"vw":128.7265},{"c":122,"h":127.34,"l":120.73,"n":8343,"o":127.34,"t":"2024-11-18T05:00:00Z","v":611085,"vw":122.990744},{"c":124.44,"h":125.0575,"l":119.085,"n":8378,"o":120.11,"t":"2024-11-19T05:00:00Z","v":714101,"vw":123.805533},{"c":124.38,"h":125.515,"l":122.305,"n":5304,"o":124.44,"t":"2024-11-20T05:00:00Z","v":304170,"vw":124.4304},{"c":122.64,"h":124.63,"l":122.425,"n":5153,"o":123.45,"t":"2024-11-21T05:00:00Z","v":282569,"vw":123.515534},{"c":129.81,"h":130.275,"l":122.64,"n":6255,"o":124.22,"t":"2024-11-22T05:00:00Z","v":640002,"vw":127.884261},{"c":130.85,"h":133.1,"l":129.42,"n":8420,"o":131.57,"t":"2024-11-25T05:00:00Z","v":563814,"vw":131.801168},{"c":134.6,"h":134.71,"l":128.63,"n":8036,"o":131.42,"t":"2024-11-26T05:00:00Z","v":508125,"vw":133.074168},{"c":136.315,"h":136.47,"l":132.385,"n":5453,"o":134.54,"t":"2024-11-27T05:00:00Z","v":355486,"vw":135.087392},{"c":136.08,"h":137.7,"l":134.46,"n":3510,"o":135.63,"t":"2024-11-29T05:00:00Z","v":491960,"vw":136.351042},{"c":133.51,"h":137.54,"l":133.145,"n":4208,"o":135.5,"t":"2024-12-02T05:00:00Z","v":539274,"vw":134.303327},{"c":131.35,"h":134.465,"l":130.435,"n":4507,"o":132.98,"t":"2024-12-03T05:00:00Z","v":271000,"vw":131.900246},{"c":131.01,"h":132.28,"l":129.23,"n":5801,"o":131.41,"t":"2024-12-04T05:00:00Z","v":510577,"vw":130.640668},{"c":132.07,"h":132.66,"l":129.01,"n":4770,"o":130.82,"t":"2024-12-05T05:00:00Z","v":217193,"vw":131.1884},{"c":133,"h":133.95,"l":131.18,"n":5569,"o":131.33,"t":"2024-12-06T05:00:00Z","v":334493,"vw":132.808779},{"c":132.42,"h":133.8,"l":127.7492,"n":7401,"o":132.6,"t":"2024-12-09T05:00:00Z","v":495406,"vw":131.455631},{"c":129.67,"h":133.49,"l":126.74,"n":5328,"o":133.49,"t":"2024-12-10T05:00:00Z","v":306631,"vw":129.617607},{"c":134.28,"h":134.825,"l":127.57,"n":5635,"o":130.08,"t":"2024-12-11T05:00:00Z","v":399109,"vw":132.828854},{"c":130.64,"h":135.71,"l":130.17,"n":5575,"o":133.98,"t":"2024-12-12T05:00:00Z","v":403029,"vw":131.666876},{"c":129.87,"h":131.37,"l":128.445,"n":4193,"o":129.57,"t":"2024-12-13T05:00:00Z","v":239540,"vw":129.718817},{"c":136.6,"h":137.65,"l":130,"n":9979,"o":130.13,"t":"2024-12-16T05:00:00Z","v":568877,"vw":136.090137},{"c":140.3,"h":141.48,"l":136.03,"n":9746,"o":136.6,"t":"2024-12-17T05:00:00Z","v":664685,"vw":138.980677},{"c":135.7,"h":140.7,"l":135.02,"n":6277,"o":140.35,"t":"2024-12-18T05:00:00Z","v":455685,"vw":137.452539},{"c":137.74,"h":139.39,"l":134.53,"n":9471,"o":136.53,"t":"2024-12-19T05:00:00Z","v":576030,"vw":137.362368},{"c":136.38,"h":141.37,"l":135.61,"n":10943,"o":137,"t":"2024-12-20T05:00:00Z","v":690269,"vw":137.375948},{"c":139.7,"h":140.47,"l":135.61,"n":5212,"o":137.28,"t":"2024-12-23T05:00:00Z","v":157641,"vw":138.721412},{"c":138.79,"h":140.2175,"l":136.34,"n":2196,"o":139.7,"t":"2024-12-24T05:00:00Z","v":72154,"vw":138.160262},{"c":140.31,"h":141.47,"l":136.9,"n":3440,"o":138.45,"t":"2024-12-26T05:00:00Z","v":119900,"vw":140.384943},{"c":137.5,"h":141.25,"l":137.26,"n":4861,"o":139.39,"t":"2024-12-27T05:00:00Z","v":164618,"vw":138.219471},{"c":136.48,"h":138.47,"l":134.495,"n":4260,"o":136.33,"t":"2024-12-30T05:00:00Z","v":188762,"vw":136.154197},{"c":137.67,"h":138,"l":134.7107,"n":6193,"o":138,"t":"2024-12-31T05:00:00Z","v":244725,"vw":136.625935},{"c":138,"h":140.74,"l":136.5985,"n":5489,"o":137.77,"t":"2025-01-02T05:00:00Z","v":316132,"vw":138.798163},{"c":140.4,"h":140.99,"l":137.5,"n":7161,"o":137.5,"t":"2025-01-03T05:00:00Z","v":314489,"vw":139.987024},{"c":140.28,"h":141.48,"l":136.73,"n":5737,"o":140.77,"t":"2025-01-06T05:00:00Z","v":480734,"vw":139.94094},{"c":137.29,"h":141.99,"l":136.075,"n":7123,"o":141.99,"t":"2025-01-07T05:00:00Z","v":393390,"vw":138.335844},{"c":134.43,"h":138.65,"l":133.82,"n":9692,"o":136.48,"t":"2025-01-08T05:00:00Z","v":500336,"vw":135.68148},{"c":129.19,"h":135.17,"l":127.27,"n":8197,"o":132.7,"t":"2025-01-10T05:00:00Z","v":618237,"vw":130.046105},{"c":134.04,"h":136.88,"l":127.63,"n":10207,"o":127.63,"t":"2025-01-13T05:00:00Z","v":720421,"vw":133.180888},{"c":131.57,"h":137.54,"l":130.97,"n":6815,"o":135.3,"t":"2025-01-14T05:00:00Z","v":462422,"vw":133.671218},{"c":134.87,"h":137.29,"l":132.72,"n":6741,"o":133.6,"t":"2025-01-15T05:00:00Z","v":261100,"vw":135.073983},{"c":131.62,"h":135.42,"l":126.38,"n":5818,"o":134.73,"t":"2025-01-16T05:00:00Z","v":402701,"vw":131.562269},{"c":128.13,"h":133.38,"l":127.601,"n":6492,"o":131.57,"t":"2025-01-17T05:00:00Z","v":359329,"vw":129.444544},{"c":131.06,"h":131.57,"l":126.3675,"n":10180,"o":128.55,"t":"2025-01-21T05:00:00Z","v":631765,"vw":128.636434},{"c":125.82,"h":131.7,"l":123.02,"n":8903,"o":131.45,"t":"2025-01-22T05:00:00Z","v":551934,"vw":125.449079},{"c":127.49,"h":129.38,"l":122.52,"n":11708,"o":126.05,"t":"2025-01-23T05:00:00Z","v":829776,"vw":125.744569},{"c":128.2,"h":131.06,"l":126.45,"n":8218,"o":127.54,"t":"2025-01-24T05:00:00Z","v":473687,"vw":128.666572},{"c":126.05,"h":129.54,"l":124.69,"n":8204,"o":127.9,"t":"2025-01-27T05:00:00Z","v":563591,"vw":126.591846},{"c":129.37,"h":130.44,"l":125,"n":5239,"o":126.68,"t":"2025-01-28T05:00:00Z","v":203490,"vw":128.562196},{"c":127.55,"h":131.22,"l":125.23,"n":4902,"o":129.94,"t":"2025-01-29T05:00:00Z","v":195371,"vw":127.525991},{"c":127.3,"h":129.615,"l":125.41,"n":4248,"o":128.37,"t":"2025-01-30T05:00:00Z","v":194548,"vw":126.893815},{"c":130.66,"h":132.055,"l":127.59,"n":8766,"o":127.59,"t":"2025-01-31T05:00:00Z","v":365497,"vw":130.670344},{"c":125.09,"h":130.3,"l":124.37,"n":7035,"o":127.01,"t":"2025-02-03T05:00:00Z","v":250856,"vw":126.461559},{"c":122.25,"h":127,"l":122.05,"n":7444,"o":125.13,"t":"2025-02-04T05:00:00Z","v":442499,"vw":123.480092},{"c":129.41,"h":131.65,"l":120.5374,"n":10659,"o":122.8,"t":"2025-02-05T05:00:00Z","v":668286,"vw":128.138443},{"c":125.02,"h":130.69,"l":125,"n":9348,"o":127.65,"t":"2025-02-06T05:00:00Z","v":475420,"vw":126.942005},{"c":120.87,"h":126.325,"l":120.46,"n":7997,"o":124.46,"t":"2025-02-07T05:00:00Z","v":411730,"vw":122.1512},{"c":119.49,"h":122.725,"l":119.02,"n":6844,"o":121.45,"t":"2025-02-10T05:00:00Z","v":273753,"vw":120.282798},{"c":119.51,"h":120.58,"l":118.22,"n":8294,"o":118.22,"t":"2025-02-11T05:00:00Z","v":572612,"vw":119.322855},{"c":126.14,"h":127.62,"l":118.03,"n":12227,"o":118.5,"t":"2025-02-12T05:00:00Z","v":838892,"vw":125.128041},{"c":142.49,"h":147.68,"l":137.87,"n":22065,"o":138.75,"t":"2025-02-13T05:00:00Z","v":1501934,"vw":142.952282},{"c":144.08,"h":146.905,"l":141.822,"n":9934,"o":142.85,"t":"2025-02-14T05:00:00Z","v":551280,"vw":144.02801},{"c":156.19,"h":157.37,"l":145,"n":15234,"o":145.48,"t":"2025-02-18T05:00:00Z","v":924708,"vw":152.972955},{"c":155.11,"h":156.69,"l":150.09,"n":13442,"o":154.9,"t":"2025-02-19T05:00:00Z","v":803895,"vw":153.608608},{"c":154.58,"h":156.09,"l":151.59,"n":7932,"o":153.14,"t":"2025-02-20T05:00:00Z","v":472879,"vw":154.746112},{"c":152.43,"h":155.445,"l":151.96,"n":7172,"o":153.65,"t":"2025-02-21T05:00:00Z","v":444151,"vw":153.2366},{"c":151.06,"h":153.8415,"l":150.0801,"n":5746,"o":152.43,"t":"2025-02-24T05:00:00Z","v":269143,"vw":151.933709},{"c":151.53,"h":152.78,"l":148.02,"n":8735,"o":151.94,"t":"2025-02-25T05:00:00Z","v":414939,"vw":151.042756},{"c":152.61,"h":155.99,"l":148.18,"n":7680,"o":151.56,"t":"2025-02-26T05:00:00Z","v":527158,"vw":151.864685},{"c":153.14,"h":155.04,"l":152.17,"n":5556,"o":152.5,"t":"2025-02-27T05:00:00Z","v":239848,"vw":153.388472},{"c":156.58,"h":157.49,"l":153,"n":9315,"o":153,"t":"2025-02-28T05:00:00Z","v":429429,"vw":156.23802},{"c":151.93,"h":158,"l":150.95,"n":9959,"o":157.78,"t":"2025-03-03T05:00:00Z","v":581907,"vw":154.665811},{"c":150.81,"h":152.33,"l":147.3,"n":10424,"o":150.55,"t":"2025-03-04T05:00:00Z","v":424399,"vw":149.298422},{"c":155.86,"h":155.98,"l":146.2285,"n":8615,"o":150.15,"t":"2025-03-05T05:00:00Z","v":861363,"vw":153.873071},{"c":151.51,"h":155.39,"l":149.345,"n":7837,"o":154.32,"t":"2025-03-06T05:00:00Z","v":409933,"vw":152.508344},{"c":145.74,"h":152.41,"l":144.75,"n":9184,"o":151.03,"t":"2025-03-07T05:00:00Z","v":350981,"vw":146.965354},{"c":138.18,"h":144.115,"l":137.02,"n":8591,"o":143.7,"t":"2025-03-10T04:00:00Z","v":458429,"vw":138.930563},{"c":145.63,"h":145.97,"l":136.57,"n":9425,"o":137.9,"t":"2025-03-11T04:00:00Z","v":397031,"vw":142.961001},{"c":150.31,"h":150.8,"l":146.05,"n":6785,"o":147.64,"t":"2025-03-12T04:00:00Z","v":465903,"vw":149.117705},{"c":152.31,"h":153.5,"l":148.565,"n":9856,"o":150.2,"t":"2025-03-13T04:00:00Z","v":425117,"vw":151.859466},{"c":152.98,"h":155.39,"l":151.22,"n":8337,"o":153,"t":"2025-03-14T04:00:00Z","v":405759,"vw":153.969895},{"c":168.84,"h":169.37,"l":157.59,"n":18210,"o":157.9,"t":"2025-03-17T04:00:00Z","v":1117191,"vw":166.597535},{"c":164.65,"h":168.97,"l":163.93,"n":9653,"o":168.01,"t":"2025-03-18T04:00:00Z","v":393046,"vw":166.887728},{"c":166.05,"h":166.86,"l":161.01,"n":7682,"o":164.29,"t":"2025-03-19T04:00:00Z","v":315572,"vw":164.3872},{"c":163.24,"h":165.7405,"l":162.71,"n":5836,"o":164.72,"t":"2025-03-20T04:00:00Z","v":242517,"vw":163.600556},{"c":165.99,"h":168.4,"l":161.5,"n":7303,"o":161.99,"t":"2025-03-21T04:00:00Z","v":354265,"vw":165.452629},{"c":167.99,"h":169,"l":165.35,"n":5706,"o":165.83,"t":"2025-03-24T04:00:00Z","v":242795,"vw":167.732167},{"c":161.04,"h":167.695,"l":161.04,"n":7670,"o":167.36,"t":"2025-03-25T04:00:00Z","v":402861,"vw":162.561189},{"c":158.28,"h":161.425,"l":157.61,"n":6708,"o":159.81,"t":"2025-03-26T04:00:00Z","v":352499,"vw":158.688751},{"c":157.94,"h":161.91,"l":157.01,"n":5237,"o":158.47,"t":"2025-03-27T04:00:00Z","v":265023,"vw":158.550102},{"c":154.68,"h":158.545,"l":154,"n":6372,"o":157.94,"t":"2025-03-28T04:00:00Z","v":289074,"vw":154.949551},{"c":155.86,"h":156.96,"l":143.81,"n":11794,"o":151.28,"t":"2025-03-31T04:00:00Z","v":532001,"vw":151.308604},{"c":151.43,"h":158.45,"l":148.4,"n":11909,"o":156.73,"t":"2025-04-01T04:00:00Z","v":656289,"vw":151.313567},{"c":152.145,"h":154.96,"l":148.9,"n":7611,"o":149.88,"t":"2025-04-02T04:00:00Z","v":494289,"vw":153.213891},{"c":150.09,"h":155.45,"l":147.56,"n":11792,"o":147.56,"t":"2025-04-03T04:00:00Z","v":514466,"vw":151.109312},{"c":142.67,"h":147.49,"l":139.57,"n":12811,"o":145.34,"t":"2025-04-04T04:00:00Z","v":578588,"vw":142.765623},{"c":140.14,"h":143.64,"l":131.77,"n":16158,"o":136.66,"t":"2025-04-07T04:00:00Z","v":871230,"vw":138.653966},{"c":137.41,"h":146.44,"l":134.34,"n":11348,"o":144.57,"t":"2025-04-08T04:00:00Z","v":524306,"vw":139.956216},{"c":137.84,"h":153.49,"l":124.06,"n":20006,"o":133.57,"t":"2025-04-09T04:00:00Z","v":1175394,"vw":137.784472},{"c":143.33,"h":146.93,"l":132.52,"n":16092,"o":135.08,"t":"2025-04-10T04:00:00Z","v":705300,"vw":140.948814},{"c":150.99,"h":153.335,"l":142.18,"n":10797,"o":144.1,"t":"2025-04-11T04:00:00Z","v":427539,"vw":149.872982},{"c":155.5,"h":159.14,"l":150.99,"n":8083,"o":152.53,"t":"2025-04-14T04:00:00Z","v":438754,"vw":155.440631},{"c":153.92,"h":156.97,"l":153.11,"n":5981,"o":155.15,"t":"2025-04-15T04:00:00Z","v":255010,"vw":154.442193},{"c":158.15,"h":159.56,"l":152.07,"n":9031,"o":153.92,"t":"2025-04-16T04:00:00Z","v":410058,"vw":156.389448},{"c":165.05,"h":165.42,"l":155.65,"n":14878,"o":158.76,"t":"2025-04-17T04:00:00Z","v":629128,"vw":162.931502},{"c":161.15,"h":165.28,"l":156.07,"n":11156,"o":164,"t":"2025-04-21T04:00:00Z","v":691415,"vw":161.849947},{"c":159.13,"h":163.47,"l":153.17,"n":20912,"o":163.47,"t":"2025-04-22T04:00:00Z","v":1176283,"vw":156.830632},{"c":158.14,"h":161.8749,"l":155.96,"n":8647,"o":161.5,"t":"2025-04-23T04:00:00Z","v":432821,"vw":158.73331},{"c":160.45,"h":161.02,"l":155.54,"n":9703,"o":159.47,"t":"2025-04-24T04:00:00Z","v":372970,"vw":158.795178},{"c":164.15,"h":167.29,"l":157.66,"n":11785,"o":160.35,"t":"2025-04-25T04:00:00Z","v":560205,"vw":162.924622},{"c":164.88,"h":167.37,"l":161.61,"n":7139,"o":164.15,"t":"2025-04-28T04:00:00Z","v":352797,"vw":164.828722},{"c":166.58,"h":168.96,"l":165,"n":6399,"o":165.1,"t":"2025-04-29T04:00:00Z","v":276911,"vw":166.885125},{"c":170.44,"h":171.335,"l":164.24,"n":8786,"o":166.02,"t":"2025-04-30T04:00:00Z","v":377774,"vw":168.627756},{"c":167.47,"h":173,"l":164.52,"n":16996,"o":171,"t":"2025-05-01T04:00:00Z","v":928526,"vw":167.709185},{"c":172.06,"h":183,"l":166.96,"n":19937,"o":168,"t":"2025-05-02T04:00:00Z","v":1175394,"vw":172.958098},{"c":170.74,"h":175.6,"l":169.44,"n":8662,"o":175.6,"t":"2025-05-05T04:00:00Z","v":449171,"vw":171.835101},{"c":162.84,"h":171.4625,"l":161.77,"n":16508,"o":169.49,"t":"2025-05-06T04:00:00Z","v":825122,"vw":165.219119},{"c":160.99,"h":164.81,"l":160.01,"n":10055,"o":162.31,"t":"2025-05-07T04:00:00Z","v":551058,"vw":162.162394},{"c":159.39,"h":162.71,"l":156.02,"n":13365,"o":161.1,"t":"2025-05-08T04:00:00Z","v":712636,"vw":159.340238},{"c":151.25,"h":161.39,"l":151.11,"n":12171,"o":159.45,"t":"2025-05-09T04:00:00Z","v":598469,"vw":154.357748},{"c":154.43,"h":158.33,"l":152.4478,"n":8906,"o":153.41,"t":"2025-05-12T04:00:00Z","v":440957,"vw":155.296814},{"c":161.52,"h":162.3,"l":154.64,"n":10527,"o":155.2,"t":"2025-05-13T04:00:00Z","v":495599,"vw":159.473909},{"c":157.2,"h":165.26,"l":156.28,"n":5601,"o":161.78,"t":"2025-05-14T04:00:00Z","v":287112,"vw":158.053309},{"c":157.54,"h":159.03,"l":150.89,"n":8855,"o":157.14,"t":"2025-05-15T04:00:00Z","v":342636,"vw":155.70428},{"c":157.6,"h":160.56,"l":154.8,"n":11063,"o":155.01,"t":"2025-05-16T04:00:00Z","v":502233,"vw":158.282384},{"c":160.33,"h":160.38,"l":156.46,"n":6375,"o":157,"t":"2025-05-19T04:00:00Z","v":443064,"vw":158.873219},{"c":161.57,"h":162.2199,"l":157.7,"n":7179,"o":160.34,"t":"2025-05-20T04:00:00Z","v":247021,"vw":160.562627},{"c":158.1,"h":162.38,"l":157.02,"n":6100,"o":160.38,"t":"2025-05-21T04:00:00Z","v":396900,"vw":158.946388},{"c":160.05,"h":161.785,"l":156.1,"n":7508,"o":157.97,"t":"2025-05-22T04:00:00Z","v":345783,"vw":160.165079},{"c":162,"h":162.12,"l":153.49,"n":6021,"o":157.77,"t":"2025-05-23T04:00:00Z","v":214037,"vw":160.697438},{"c":157.27,"h":163.55,"l":156.83,"n":9699,"o":163.55,"t":"2025-05-27T04:00:00Z","v":370096,"vw":160.412687},{"c":159.24,"h":160.3,"l":156.56,"n":6852,"o":156.71,"t":"2025-05-28T04:00:00Z","v":384915,"vw":158.701719},{"c":163.57,"h":164.82,"l":158.16,"n":7999,"o":160.06,"t":"2025-05-29T04:00:00Z","v":302787,"vw":162.42148},{"c":162.84,"h":165.665,"l":162.695,"n":7103,"o":163.5,"t":"2025-05-30T04:00:00Z","v":470654,"vw":163.640695},{"c":175.69,"h":177.94,"l":165.02,"n":21901,"o":165.5,"t":"2025-06-02T04:00:00Z","v":950818,"vw":174.679094},{"c":174.4,"h":179.4,"l":172.6,"n":12329,"o":176.34,"t":"2025-06-03T04:00:00Z","v":578232,"vw":176.704304},{"c":173.69,"h":177.97,"l":168.11,"n":9248,"o":173.75,"t":"2025-06-04T04:00:00Z","v":537095,"vw":174.059892},{"c":177.55,"h":177.83,"l":167.55,"n":7634,"o":173.64,"t":"2025-06-05T04:00:00Z","v":358045,"vw":175.875895},{"c":173.06,"h":178.1199,"l":171.55,"n":11762,"o":175.94,"t":"2025-06-06T04:00:00Z","v":595956,"vw":174.557307},{"c":173.15,"h":177.055,"l":172,"n":9973,"o":175.85,"t":"2025-06-09T04:00:00Z","v":484693,"vw":174.11862},{"c":172.35,"h":175.35,"l":170.18,"n":9369,"o":174.81,"t":"2025-06-10T04:00:00Z","v":380980,"vw":173.384574},{"c":171.72,"h":174.1076,"l":170.69,"n":6399,"o":172.59,"t":"2025-06-11T04:00:00Z","v":231952,"vw":172.472908},{"c":170.92,"h":174.08,"l":169.745,"n":6272,"o":171.3,"t":"2025-06-12T04:00:00Z","v":249897,"vw":171.773614},{"c":170.8,"h":173.82,"l":169.65,"n":7658,"o":170.18,"t":"2025-06-13T04:00:00Z","v":369830,"vw":171.521472},{"c":177.71,"h":178.18,"l":169.9,"n":10105,"o":170.66,"t":"2025-06-16T04:00:00Z","v":547513,"vw":175.74029},{"c":172.9,"h":178.62,"l":172.35,"n":7617,"o":178.1,"t":"2025-06-17T04:00:00Z","v":394805,"vw":175.315552},{"c":170.71,"h":175.28,"l":170.49,"n":7587,"o":172.5,"t":"2025-06-18T04:00:00Z","v":288949,"vw":172.110894},{"c":176.9,"h":177.21,"l":170.37,"n":8539,"o":171.96,"t":"2025-06-20T04:00:00Z","v":415686,"vw":174.950868},{"c":175.78,"h":179.2,"l":174.525,"n":7806,"o":177.25,"t":"2025-06-23T04:00:00Z","v":399967,"vw":176.240225},{"c":179.1,"h":180.78,"l":175.535,"n":7878,"o":176,"t":"2025-06-24T04:00:00Z","v":377011,"vw":178.528211},{"c":173,"h":179.2,"l":166.84,"n":12706,"o":178.22,"t":"2025-06-25T04:00:00Z","v":641895,"vw":171.674512},{"c":172.95,"h":175.27,"l":172,"n":7507,"o":174.32,"t":"2025-06-26T04:00:00Z","v":353316,"vw":173.210584},{"c":172.22,"h":174.81,"l":170.665,"n":6128,"o":172.66,"t":"2025-06-27T04:00:00Z","v":255335,"vw":172.866439},{"c":172.6,"h":174.31,"l":169.205,"n":7698,"o":172.22,"t":"2025-06-30T04:00:00Z","v":420195,"vw":171.831037},{"c":172,"h":173.7,"l":167.515,"n":13642,"o":170.78,"t":"2025-07-01T04:00:00Z","v":802076,"vw":170.889452},{"c":173.1,"h":174.335,"l":170.19,"n":8146,"o":170.19,"t":"2025-07-02T04:00:00Z","v":270610,"vw":172.783742},{"c":174.18,"h":174.39,"l":169.81,"n":4193,"o":172.86,"t":"2025-07-03T04:00:00Z","v":157816,"vw":172.157974},{"c":175.98,"h":175.98,"l":170.725,"n":9757,"o":174,"t":"2025-07-07T04:00:00Z","v":476887,"vw":173.458228},{"c":168.17,"h":178.29,"l":168.01,"n":11070,"o":177.48,"t":"2025-07-08T04:00:00Z","v":475434,"vw":171.727238},{"c":175.71,"h":180,"l":168.17,"n":19795,"o":169.67,"t":"2025-07-09T04:00:00Z","v":838013,"vw":175.995188},{"c":176.49,"h":177.83,"l":172.68,"n":11161,"o":175.72,"t":"2025-07-10T04:00:00Z","v":465700,"vw":176.077921},{"c":174.96,"h":177.18,"l":173.78,"n":8594,"o":176.42,"t":"2025-07-11T04:00:00Z","v":387284,"vw":175.251544},{"c":174.885,"h":179.5,"l":173.81,"n":8259,"o":175.5,"t":"2025-07-14T04:00:00Z","v":320526,"vw":176.042925},{"c":174.75,"h":177,"l":171.485,"n":7216,"o":176,"t":"2025-07-15T04:00:00Z","v":314308,"vw":173.634437},{"c":175.4,"h":176.23,"l":171.1,"n":8121,"o":175,"t":"2025-07-16T04:00:00Z","v":426384,"vw":174.063991},{"c":177.2,"h":177.93,"l":173.81,"n":7776,"o":175.06,"t":"2025-07-17T04:00:00Z","v":353205,"vw":176.288149},{"c":169.9,"h":179.9567,"l":169.52,"n":11053,"o":177.86,"t":"2025-07-18T04:00:00Z","v":617700,"vw":174.725914},{"c":168.02,"h":173.324,"l":167.83,"n":8448,"o":170.83,"t":"2025-07-21T04:00:00Z","v":334164,"vw":169.231271},{"c":165.54,"h":170.16,"l":165.24,"n":9033,"o":168.52,"t":"2025-07-22T04:00:00Z","v":326525,"vw":166.404569},{"c":170.14,"h":171.2,"l":166,"n":8784,"o":166,"t":"2025-07-23T04:00:00Z","v":480611,"vw":168.799465},{"c":168.31,"h":172,"l":167.335,"n":9225,"o":170,"t":"2025-07-24T04:00:00Z","v":518479,"vw":168.774821},{"c":167.47,"h":175.875,"l":166.82,"n":9150,"o":169.98,"t":"2025-07-25T04:00:00Z","v":421932,"vw":170.104173},{"c":164.16,"h":171.888,"l":164.04,"n":9841,"o":170.5,"t":"2025-07-28T04:00:00Z","v":435392,"vw":165.953689},{"c":163.32,"h":166,"l":160.86,"n":9347,"o":164.27,"t":"2025-07-29T04:00:00Z","v":337369,"vw":162.483487},{"c":166.78,"h":170.57,"l":163.875,"n":12282,"o":165.68,"t":"2025-07-30T04:00:00Z","v":599738,"vw":167.141928},{"c":173.5,"h":176.98,"l":167.27,"n":11295,"o":167.4,"t":"2025-07-31T04:00:00Z","v":626699,"vw":172.678241},{"c":174.48,"h":177.98,"l":171.9,"n":7443,"o":171.9,"t":"2025-08-01T04:00:00Z","v":260277,"vw":175.104975},{"c":184.15,"h":184.78,"l":173.33,"n":9213,"o":175,"t":"2025-08-04T04:00:00Z","v":456567,"vw":180.230569},{"c":186.59,"h":186.89,"l":180.705,"n":11180,"o":184.96,"t":"2025-08-05T04:00:00Z","v":650266,"vw":184.636589},{"c":182.6,"h":186.5,"l":177.85,"n":9105,"o":185.48,"t":"2025-08-06T04:00:00Z","v":411547,"vw":181.417032},{"c":190.35,"h":190.35,"l":181.43,"n":12932,"o":185.19,"t":"2025-08-07T04:00:00Z","v":1005131,"vw":187.424253},{"c":191.49,"h":199.99,"l":175.19,"n":29171,"o":197.58,"t":"2025-08-08T04:00:00Z","v":1554046,"vw":186.518341},{"c":195.97,"h":197,"l":190.3,"n":14026,"o":191.6,"t":"2025-08-11T04:00:00Z","v":588878,"vw":194.760512},{"c":195.98,"h":197.67,"l":188.61,"n":10972,"o":193.42,"t":"2025-08-12T04:00:00Z","v":803613,"vw":194.592833},{"c":191.08,"h":194.4832,"l":188.0001,"n":9504,"o":193.27,"t":"2025-08-13T04:00:00Z","v":498638,"vw":191.999962},{"c":192.04,"h":193.74,"l":187.24,"n":8552,"o":187.24,"t":"2025-08-14T04:00:00Z","v":383694,"vw":191.642471},{"c":198.32,"h":198.42,"l":190.78,"n":7395,"o":190.78,"t":"2025-08-15T04:00:00Z","v":294666,"vw":195.694462},{"c":194.08,"h":197.34,"l":191.0928,"n":7269,"o":195.66,"t":"2025-08-18T04:00:00Z","v":587772,"vw":195.386508},{"c":194.62,"h":196.9525,"l":190,"n":6919,"o":192.74,"t":"2025-08-19T04:00:00Z","v":389046,"vw":194.432737},{"c":192.795,"h":196.97,"l":192.52,"n":9348,"o":194.56,"t":"2025-08-20T04:00:00Z","v":475225,"vw":193.910603},{"c":192.8,"h":197.35,"l":191.44,"n":11024,"o":192.29,"t":"2025-08-21T04:00:00Z","v":664480,"vw":193.709329},{"c":194.3,"h":195.55,"l":192.18,"n":6965,"o":193.19,"t":"2025-08-22T04:00:00Z","v":308132,"vw":193.890419},{"c":190.37,"h":198.7,"l":190,"n":8693,"o":194.3,"t":"2025-08-25T04:00:00Z","v":354303,"vw":193.567426},{"c":196.66,"h":196.78,"l":189,"n":5669,"o":190.48,"t":"2025-08-26T04:00:00Z","v":432330,"vw":195.004973},{"c":193.01,"h":196.66,"l":192.94,"n":7338,"o":195.83,"t":"2025-08-27T04:00:00Z","v":378648,"vw":193.958185},{"c":193.9,"h":195.49,"l":192.12,"n":7407,"o":193,"t":"2025-08-28T04:00:00Z","v":368193,"vw":193.937714},{"c":194.27,"h":194.75,"l":191.19,"n":8918,"o":194.59,"t":"2025-08-29T04:00:00Z","v":356632,"vw":193.450714},{"c":199.16,"h":203.59,"l":194.205,"n":13516,"o":195.5,"t":"2025-09-02T04:00:00Z","v":562473,"vw":200.697498},{"c":200.02,"h":203.37,"l":197.62,"n":10016,"o":199.32,"t":"2025-09-03T04:00:00Z","v":415559,"vw":199.896266},{"c":198.13,"h":204.88,"l":195,"n":8362,"o":199.96,"t":"2025-09-04T04:00:00Z","v":330954,"vw":199.419505},{"c":205.91,"h":207,"l":196.32,"n":11128,"o":197.21,"t":"2025-09-05T04:00:00Z","v":461010,"vw":204.058116},{"c":205.22,"h":208.16,"l":202.22,"n":9545,"o":203.74,"t":"2025-09-08T04:00:00Z","v":608323,"vw":204.760838},{"c":202.905,"h":206.65,"l":201.795,"n":8712,"o":206.65,"t":"2025-09-09T04:00:00Z","v":329996,"vw":203.707533},{"c":198.46,"h":201.78,"l":196.0594,"n":11900,"o":200.99,"t":"2025-09-10T04:00:00Z","v":486725,"vw":198.854211},{"c":197.67,"h":202.57,"l":196.5,"n":9722,"o":198.24,"t":"2025-09-11T04:00:00Z","v":332202,"vw":198.7356},{"c":195.58,"h":198.9,"l":193.21,"n":7265,"o":196.6,"t":"2025-09-12T04:00:00Z","v":227301,"vw":195.671118},{"c":194.62,"h":197,"l":193.05,"n":6707,"o":196.19,"t":"2025-09-15T04:00:00Z","v":224675,"vw":195.164027},{"c":197.235,"h":197.5,"l":193,"n":6485,"o":194.72,"t":"2025-09-16T04:00:00Z","v":215179,"vw":195.903449},{"c":199.59,"h":200.55,"l":196.95,"n":7667,"o":197.96,"t":"2025-09-17T04:00:00Z","v":254717,"vw":198.793983},{"c":199.37,"h":200.415,"l":197.765,"n":5746,"o":200.01,"t":"2025-09-18T04:00:00Z","v":175944,"vw":199.095671},{"c":197.68,"h":200.5,"l":193.48,"n":9034,"o":200.5,"t":"2025-09-19T04:00:00Z","v":688068,"vw":197.154479},{"c":196.42,"h":197.27,"l":187.55,"n":19896,"o":194,"t":"2025-09-22T04:00:00Z","v":1061775,"vw":192.932381},{"c":193.98,"h":198.26,"l":193.02,"n":5707,"o":195.03,"t":"2025-09-23T04:00:00Z","v":220677,"vw":195.818564},{"c":193.28,"h":198.37,"l":191.24,"n":6713,"o":194.12,"t":"2025-09-24T04:00:00Z","v":200394,"vw":194.328939},{"c":189.74,"h":192.45,"l":187.25,"n":8506,"o":192.45,"t":"2025-09-25T04:00:00Z","v":371156,"vw":189.032516},{"c":191.99,"h":192.02,"l":188.545,"n":7834,"o":190.11,"t":"2025-09-26T04:00:00Z","v":273288,"vw":190.351566},{"c":191.6,"h":194.062,"l":189,"n":9286,"o":192,"t":"2025-09-29T04:00:00Z","v":487880,"vw":191.231975},{"c":198.81,"h":199.98,"l":191.88,"n":13485,"o":192.68,"t":"2025-09-30T04:00:00Z","v":571898,"vw":198.251278},{"c":204.11,"h":205.48,"l":198.81,"n":11291,"o":199.9,"t":"2025-10-01T04:00:00Z","v":498644,"vw":204.035838},{"c":200.97,"h":204.125,"l":199.99,"n":9621,"o":203.93,"t":"2025-10-02T04:00:00Z","v":399866,"vw":201.205169},{"c":204.05,"h":205.16,"l":201.715,"n":10184,"o":202.32,"t":"2025-10-03T04:00:00Z","v":401039,"vw":203.795847},{"c":210.83,"h":214.71,"l":201.5757,"n":16336,"o":202.68,"t":"2025-10-06T04:00:00Z","v":848452,"vw":211.00075},{"c":209.86,"h":212.85,"l":206.4,"n":7476,"o":212.85,"t":"2025-10-07T04:00:00Z","v":286622,"vw":208.64151},{"c":210.13,"h":213.25,"l":208.1489,"n":8814,"o":213.25,"t":"2025-10-08T04:00:00Z","v":560030,"vw":211.855426},{"c":214.77,"h":216.45,"l":208.81,"n":10793,"o":210,"t":"2025-10-09T04:00:00Z","v":641796,"vw":213.727449},{"c":209.55,"h":214.54,"l":208.4624,"n":10505,"o":214.18,"t":"2025-10-10T04:00:00Z","v":564844,"vw":211.819051},{"c":208.43,"h":214.06,"l":208.345,"n":10626,"o":214.06,"t":"2025-10-13T04:00:00Z","v":397033,"vw":210.675401},{"c":208.71,"h":210.7125,"l":205.4,"n":6088,"o":208.91,"t":"2025-10-14T04:00:00Z","v":231241,"vw":208.732962},{"c":207.12,"h":212.4799,"l":206.02,"n":10298,"o":207.95,"t":"2025-10-15T04:00:00Z","v":416875,"vw":208.076857},{"c":207.03,"h":211.655,"l":207.03,"n":8918,"o":207.12,"t":"2025-10-16T04:00:00Z","v":312630,"vw":208.769971},{"c":210.5,"h":214.47,"l":206.02,"n":10672,"o":208.25,"t":"2025-10-17T04:00:00Z","v":448262,"vw":211.531733},{"c":205.21,"h":212.98,"l":186.054,"n":21146,"o":212.29,"t":"2025-10-20T04:00:00Z","v":1185433,"vw":204.601429},{"c":200.59,"h":204.99,"l":197.52,"n":9294,"o":204.65,"t":"2025-10-21T04:00:00Z","v":366251,"vw":200.065333},{"c":202.7,"h":204.96,"l":199.62,"n":7611,"o":200.64,"t":"2025-10-22T04:00:00Z","v":308887,"vw":203.134964},{"c":201.01,"h":203.605,"l":199.81,"n":6645,"o":202.07,"t":"2025-10-23T04:00:00Z","v":240976,"vw":201.759711},{"c":202,"h":208.81,"l":200,"n":9574,"o":205,"t":"2025-10-24T04:00:00Z","v":369128,"vw":202.827654},{"c":203.23,"h":208.9,"l":200.3,"n":7722,"o":205.08,"t":"2025-10-27T04:00:00Z","v":261698,"vw":203.667214},{"c":205.91,"h":206.92,"l":199.38,"n":9588,"o":203.31,"t":"2025-10-28T04:00:00Z","v":369551,"vw":203.673078},{"c":205.71,"h":208.61,"l":203.01,"n":8670,"o":205.91,"t":"2025-10-29T04:00:00Z","v":291280,"vw":206.066669},{"c":203.71,"h":206.885,"l":203.025,"n":7449,"o":204.7,"t":"2025-10-30T04:00:00Z","v":267908,"vw":204.24114},{"c":201.6,"h":205.375,"l":199.57,"n":7433,"o":202.83,"t":"2025-10-31T04:00:00Z","v":314261,"vw":201.89116},{"c":200.98,"h":203.7863,"l":195.03,"n":10434,"o":202.06,"t":"2025-11-03T05:00:00Z","v":396936,"vw":198.629521},{"c":208.24,"h":208.41,"l":197.6,"n":11606,"o":200.98,"t":"2025-11-04T05:00:00Z","v":406172,"vw":205.044778},{"c":197.75,"h":209,"l":196.86,"n":9647,"o":205.69,"t":"2025-11-05T05:00:00Z","v":388626,"vw":199.713627},{"c":199.28,"h":200.55,"l":196.95,"n":9644,"o":197.96,"t":"2025-11-06T05:00:00Z","v":264119,"vw":199.052442},{"c":197.74,"h":202.41,"l":195.795,"n":7189,"o":200,"t":"2025-11-07T05:00:00Z","v":316415,"vw":196.984539},{"c":196.01,"h":201,"l":195.825,"n":9776,"o":199.34,"t":"2025-11-10T05:00:00Z","v":463634,"vw":197.73044},{"c":201.16,"h":203,"l":195,"n":12422,"o":195.31,"t":"2025-11-11T05:00:00Z","v":519088,"vw":200.483312},{"c":199.22,"h":205,"l":198.26,"n":13254,"o":200.37,"t":"2025-11-12T05:00:00Z","v":666856,"vw":201.137157},{"c":206.45,"h":208.48,"l":188.0711,"n":28091,"o":192.29,"t":"2025-11-13T05:00:00Z","v":1907665,"vw":201.447088},{"c":204.4,"h":219.3,"l":202.77,"n":19815,"o":206.96,"t":"2025-11-14T05:00:00Z","v":1053830,"vw":210.602864},{"c":216.56,"h":223.185,"l":202.5,"n":18630,"o":206.45,"t":"2025-11-17T05:00:00Z","v":913622,"vw":218.119708},{"c":217.13,"h":222.9572,"l":214.02,"n":11393,"o":221.89,"t":"2025-11-18T05:00:00Z","v":520700,"vw":218.25169},{"c":212.15,"h":217.84,"l":208.01,"n":11859,"o":217.73,"t":"2025-11-19T05:00:00Z","v":542244,"vw":211.829863},{"c":209.55,"h":214.315,"l":208.76,"n":8181,"o":212.47,"t":"2025-11-20T05:00:00Z","v":342055,"vw":210.955071},{"c":210.49,"h":211.75,"l":205.785,"n":13359,"o":209.2,"t":"2025-11-21T05:00:00Z","v":600981,"vw":208.520362},{"c":209.03,"h":217.32,"l":208.42,"n":11164,"o":208.89,"t":"2025-11-24T05:00:00Z","v":526477,"vw":212.461161},{"c":206.65,"h":213.455,"l":203.02,"n":10068,"o":210.56,"t":"2025-11-25T05:00:00Z","v":468971,"vw":206.304583},{"c":210.01,"h":218.5,"l":207.6,"n":13315,"o":210.52,"t":"2025-11-26T05:00:00Z","v":682600,"vw":210.965645},{"c":212.33,"h":214.79,"l":209,"n":4064,"o":210.01,"t":"2025-11-28T05:00:00Z","v":273565,"vw":212.275393},{"c":210.85,"h":213.45,"l":208.215,"n":10046,"o":210.01,"t":"2025-12-01T05:00:00Z","v":492346,"vw":210.140778},{"c":202.16,"h":212.2483,"l":200.41,"n":14622,"o":210.16,"t":"2025-12-02T05:00:00Z","v":995191,"vw":206.36893},{"c":200.5,"h":204.5,"l":198.3,"n":9187,"o":201.16,"t":"2025-12-03T05:00:00Z","v":508125,"vw":201.157612},{"c":208.58,"h":209.45,"l":198.6,"n":10302,"o":198.6,"t":"2025-12-04T05:00:00Z","v":674983,"vw":206.852099},{"c":205.44,"h":212,"l":204.94,"n":7440,"o":209.46,"t":"2025-12-05T05:00:00Z","v":470814,"vw":206.387143},{"c":207.12,"h":208.795,"l":203.35,"n":12580,"o":206.06,"t":"2025-12-08T05:00:00Z","v":590831,"vw":206.271726},{"c":196.63,"h":209.9,"l":195.64,"n":16904,"o":206.31,"t":"2025-12-09T05:00:00Z","v":894673,"vw":198.337447},{"c":201.24,"h":201.89,"l":192.28,"n":15845,"o":198.01,"t":"2025-12-10T05:00:00Z","v":1124118,"vw":197.952255},{"c":210.16,"h":218.8899,"l":201.6438,"n":23199,"o":203.69,"t":"2025-12-11T05:00:00Z","v":1531945,"vw":211.529215},{"c":220.42,"h":229.94,"l":207.52,"n":22820,"o":209.41,"t":"2025-12-12T05:00:00Z","v":1467485,"vw":218.629568},{"c":213.24,"h":221.6381,"l":212.47,"n":14333,"o":217.34,"t":"2025-12-15T05:00:00Z","v":685553,"vw":216.016753},{"c":212.11,"h":212.56,"l":204.52,"n":12370,"o":210.32,"t":"2025-12-16T05:00:00Z","v":672270,"vw":208.817933},{"c":202.82,"h":213.22,"l":202.09,"n":13900,"o":210.67,"t":"2025-12-17T05:00:00Z","v":681002,"vw":205.661381},{"c":199.8,"h":204.55,"l":198,"n":13087,"o":202.51,"t":"2025-12-18T05:00:00Z","v":799203,"vw":199.922739},{"c":199.99,"h":202.78,"l":197.155,"n":18747,"o":200.67,"t":"2025-12-19T05:00:00Z","v":1816623,"vw":200.164862},{"c":209.43,"h":210.47,"l":199.9178,"n":12840,"o":203.41,"t":"2025-12-22T05:00:00Z","v":646290,"vw":207.421686},{"c":209.23,"h":212.9,"l":205.73,"n":8784,"o":210.73,"t":"2025-12-23T05:00:00Z","v":386084,"vw":208.932693},{"c":212.81,"h":216.19,"l":210.2,"n":6348,"o":210.2,"t":"2025-12-24T05:00:00Z","v":244323,"vw":213.056662},{"c":208.98,"h":213.85,"l":208.14,"n":7765,"o":213.85,"t":"2025-12-26T05:00:00Z","v":267840,"vw":209.382191},{"c":211.02,"h":211.98,"l":208.29,"n":7824,"o":209.87,"t":"2025-12-29T05:00:00Z","v":292526,"vw":210.512965},{"c":209.34,"h":213.87,"l":208.02,"n":6105,"o":210.53,"t":"2025-12-30T05:00:00Z","v":211481,"vw":209.589233},{"c":213.24,"h":215.43,"l":207.28,"n":10812,"o":209.24,"t":"2025-12-31T05:00:00Z","v":460354,"vw":212.385463},{"c":213.29,"h":215.98,"l":210.76,"n":7482,"o":212.84,"t":"2026-01-02T05:00:00Z","v":343339,"vw":212.76798},{"c":213.15,"h":213.715,"l":205.02,"n":9281,"o":211.29,"t":"2026-01-05T05:00:00Z","v":500599,"vw":211.19797},{"c":209.29,"h":214.395,"l":204.5,"n":10502,"o":212.78,"t":"2026-01-06T05:00:00Z","v":482528,"vw":208.307915},{"c":213.28,"h":219.27,"l":209.18,"n":13890,"o":209.61,"t":"2026-01-07T05:00:00Z","v":626232,"vw":213.336834},{"c":208.75,"h":216.98,"l":205.09,"n":9304,"o":214,"t":"2026-01-08T05:00:00Z","v":442326,"vw":209.6696},{"c":202.99,"h":214,"l":201.13,"n":15981,"o":213.24,"t":"2026-01-09T05:00:00Z","v":894393,"vw":206.577552},{"c":208.76,"h":211.41,"l":188.08,"n":19884,"o":203.32,"t":"2026-01-12T05:00:00Z","v":1210711,"vw":204.278968},{"c":215.05,"h":221.75,"l":206,"n":19132,"o":208,"t":"2026-01-13T05:00:00Z","v":1364742,"vw":214.315232},{"c":217.32,"h":219.76,"l":211,"n":11426,"o":214.34,"t":"2026-01-14T05:00:00Z","v":482829,"vw":215.618676},{"c":215.04,"h":219,"l":213.49,"n":8238,"o":217.32,"t":"2026-01-15T05:00:00Z","v":303280,"vw":215.787604},{"c":205.83,"h":217,"l":205.52,"n":11147,"o":214.35,"t":"2026-01-16T05:00:00Z","v":693068,"vw":208.880207},{"c":215.58,"h":216.18,"l":200.685,"n":13504,"o":203.51,"t":"2026-01-20T05:00:00Z","v":677863,"vw":211.334317},{"c":216.66,"h":217,"l":209.79,"n":10015,"o":213.9,"t":"2026-01-21T05:00:00Z","v":730555,"vw":214.897175},{"c":228.65,"h":236.245,"l":214.27,"n":19108,"o":214.87,"t":"2026-01-22T05:00:00Z","v":1223237,"vw":227.471197},{"c":235.39,"h":238.84,"l":228.455,"n":16521,"o":228.66,"t":"2026-01-23T05:00:00Z","v":1247222,"vw":233.874693},{"c":233.65,"h":235.79,"l":229,"n":9782,"o":234.59,"t":"2026-01-26T05:00:00Z","v":406962,"vw":232.61441},{"c":238.8,"h":239.645,"l":232.83,"n":6077,"o":233.99,"t":"2026-01-27T05:00:00Z","v":278835,"vw":237.841884},{"c":222.45,"h":242,"l":221.86,"n":16538,"o":238.69,"t":"2026-01-28T05:00:00Z","v":853874,"vw":226.621309},{"c":223.95,"h":227.34,"l":220.53,"n":10918,"o":222.26,"t":"2026-01-29T05:00:00Z","v":623157,"vw":222.999568},{"c":226.1,"h":228.505,"l":221.52,"n":6501,"o":224,"t":"2026-01-30T05:00:00Z","v":330363,"vw":224.961565},{"c":223.59,"h":230.68,"l":222,"n":6932,"o":225.67,"t":"2026-02-02T05:00:00Z","v":302363,"vw":224.146629},{"c":224.67,"h":227.95,"l":222.21,"n":7519,"o":223.78,"t":"2026-02-03T05:00:00Z","v":378555,"vw":224.525324},{"c":219.73,"h":225.895,"l":216.7127,"n":9659,"o":223.66,"t":"2026-02-04T05:00:00Z","v":766887,"vw":221.38419},{"c":217.38,"h":227.18,"l":215.51,"n":16143,"o":220.31,"t":"2026-02-05T05:00:00Z","v":1331355,"vw":218.512969},{"c":222.15,"h":223.24,"l":212.695,"n":11257,"o":217.73,"t":"2026-02-06T05:00:00Z","v":805542,"vw":218.986056},{"c":222.03,"h":226.4,"l":219.44,"n":10693,"o":220.92,"t":"2026-02-09T05:00:00Z","v":670322,"vw":223.126682},{"c":224.19,"h":225.19,"l":213.02,"n":14195,"o":221.54,"t":"2026-02-10T05:00:00Z","v":967204,"vw":221.194495},{"c":221.49,"h":224.9,"l":214.6,"n":18690,"o":221.83,"t":"2026-02-11T05:00:00Z","v":962607,"vw":219.467155},{"c":218.1,"h":222.99,"l":211,"n":20534,"o":211,"t":"2026-02-12T05:00:00Z","v":1684412,"vw":217.752269},{"c":216.32,"h":221.795,"l":213.021,"n":11974,"o":217.85,"t":"2026-02-13T05:00:00Z","v":698795,"vw":217.18087},{"c":223.41,"h":225.87,"l":216.1,"n":11124,"o":217.43,"t":"2026-02-17T05:00:00Z","v":633560,"vw":221.952163},{"c":226.83,"h":228.98,"l":221.67,"n":11643,"o":222.55,"t":"2026-02-18T05:00:00Z","v":497076,"vw":226.45951},{"c":230.21,"h":230.98,"l":222.8,"n":9648,"o":226.06,"t":"2026-02-19T05:00:00Z","v":475967,"vw":228.296468},{"c":225,"h":230.515,"l":221,"n":12234,"o":230.515,"t":"2026-02-20T05:00:00Z","v":950472,"vw":224.985331},{"c":234.95,"h":235,"l":223.6201,"n":9850,"o":224.78,"t":"2026-02-23T05:00:00Z","v":802030,"vw":230.974501},{"c":234.99,"h":237,"l":229.11,"n":9060,"o":234.05,"t":"2026-02-24T05:00:00Z","v":620121,"vw":233.760806},{"c":228,"h":236.83,"l":226.48,"n":12320,"o":233.99,"t":"2026-02-25T05:00:00Z","v":950191,"vw":229.587138},{"c":228.99,"h":231,"l":219.56,"n":11456,"o":228.5,"t":"2026-02-26T05:00:00Z","v":595986,"vw":225.0812},{"c":233.5,"h":233.66,"l":224.21,"n":12002,"o":229.95,"t":"2026-02-27T05:00:00Z","v":775371,"vw":230.070798},{"c":242.09,"h":242.44,"l":227.955,"n":18521,"o":235.18,"t":"2026-03-02T05:00:00Z","v":1418830,"vw":236.436756},{"c":239.22,"h":248.6,"l":232.5501,"n":17110,"o":235.8,"t":"2026-03-03T05:00:00Z","v":1051270,"vw":241.021528},{"c":241.38,"h":242.65,"l":234,"n":9812,"o":237.97,"t":"2026-03-04T05:00:00Z","v":782446,"vw":238.599314},{"c":237.35,"h":240.77,"l":234.88,"n":7482,"o":238.51,"t":"2026-03-05T05:00:00Z","v":535856,"vw":236.817693},{"c":240.65,"h":241.79,"l":233,"n":9900,"o":233.87,"t":"2026-03-06T05:00:00Z","v":559338,"vw":238.196077},{"c":239.92,"h":244.55,"l":234.53,"n":9723,"o":236.64,"t":"2026-03-09T04:00:00Z","v":748062,"vw":239.033358},{"c":240.52,"h":245.63,"l":239.04,"n":7654,"o":239.73,"t":"2026-03-10T04:00:00Z","v":349085,"vw":240.853171},{"c":227.5,"h":242.72,"l":227.08,"n":14193,"o":240,"t":"2026-03-11T04:00:00Z","v":885438,"vw":231.590639},{"c":229.01,"h":232.355,"l":225.855,"n":12491,"o":227.18,"t":"2026-03-12T04:00:00Z","v":887767,"vw":228.916388},{"c":225.98,"h":233.055,"l":222.95,"n":11235,"o":230.76,"t":"2026-03-13T04:00:00Z","v":606089,"vw":226.40172},{"c":231.025,"h":231.5,"l":226.06,"n":7674,"o":226.13,"t":"2026-03-16T04:00:00Z","v":330954,"vw":229.476288},{"c":228.06,"h":232,"l":227.715,"n":7479,"o":229.2,"t":"2026-03-17T04:00:00Z","v":360070,"vw":229.209093},{"c":227.41,"h":231,"l":224.57,"n":7846,"o":227.31,"t":"2026-03-18T04:00:00Z","v":321101,"vw":227.651205},{"c":223.82,"h":228.03,"l":219.835,"n":10179,"o":227.91,"t":"2026-03-19T04:00:00Z","v":556729,"vw":223.174359},{"c":221.88,"h":226.19,"l":221.285,"n":9536,"o":222.32,"t":"2026-03-20T04:00:00Z","v":432922,"vw":223.379912},{"c":218.06,"h":225.9,"l":217.41,"n":8993,"o":221.88,"t":"2026-03-23T04:00:00Z","v":386025,"vw":219.686867},{"c":215.54,"h":219.28,"l":212.595,"n":7085,"o":218.06,"t":"2026-03-24T04:00:00Z","v":259331,"vw":216.707975},{"c":220.9,"h":222.975,"l":215.8,"n":8014,"o":216.57,"t":"2026-03-25T04:00:00Z","v":294752,"vw":220.694477},{"c":220.6,"h":237.81,"l":217.52,"n":8628,"o":222.87,"t":"2026-03-26T04:00:00Z","v":388212,"vw":222.221495},{"c":216.95,"h":223.905,"l":216.03,"n":11393,"o":220.68,"t":"2026-03-27T04:00:00Z","v":580837,"vw":220.208063},{"c":218.35,"h":219.9099,"l":215.02,"n":7622,"o":216.81,"t":"2026-03-30T04:00:00Z","v":286959,"vw":217.873687},{"c":228.73,"h":231.2499,"l":218.825,"n":12525,"o":220.29,"t":"2026-03-31T04:00:00Z","v":573509,"vw":227.836876},{"c":228.24,"h":235.625,"l":226.05,"n":9954,"o":231.5,"t":"2026-04-01T04:00:00Z","v":484672,"vw":228.851933},{"c":229.25,"h":229.5,"l":223.83,"n":10919,"o":226.58,"t":"2026-04-02T04:00:00Z","v":754712,"vw":226.56066},{"c":226.69,"h":230.89,"l":226.44,"n":8738,"o":227.91,"t":"2026-04-06T04:00:00Z","v":368850,"vw":228.172144},{"c":220.48,"h":226.01,"l":219.02,"n":9474,"o":225,"t":"2026-04-07T04:00:00Z","v":487232,"vw":220.693873},{"c":233.2,"h":233.79,"l":216.53,"n":12563,"o":221.2,"t":"2026-04-08T04:00:00Z","v":754950,"vw":228.543614},{"c":241.71,"h":246.76,"l":232.3,"n":15287,"o":233.2,"t":"2026-04-09T04:00:00Z","v":882507,"vw":242.110316},{"c":239.28,"h":241.71,"l":235.77,"n":13288,"o":241.71,"t":"2026-04-10T04:00:00Z","v":687256,"vw":239.193285},{"c":248.55,"h":250.74,"l":239.08,"n":16270,"o":239.5,"t":"2026-04-13T04:00:00Z","v":1063666,"vw":246.687437},{"c":249.84,"h":250.27,"l":244.81,"n":8532,"o":248.17,"t":"2026-04-14T04:00:00Z","v":515234,"vw":247.292353},{"c":241.71,"h":250.08,"l":241.02,"n":13717,"o":249.84,"t":"2026-04-15T04:00:00Z","v":667773,"vw":242.73091},{"c":242.95,"h":243.335,"l":236.47,"n":10186,"o":241.71,"t":"2026-04-16T04:00:00Z","v":559949,"vw":241.334277},{"c":244.48,"h":245.57,"l":241.64,"n":8002,"o":244.56,"t":"2026-04-17T04:00:00Z","v":374442,"vw":243.730264},{"c":245.38,"h":247.9,"l":243.81,"n":6787,"o":244.48,"t":"2026-04-20T04:00:00Z","v":403507,"vw":245.741237},{"c":240.29,"h":248.98,"l":236.3552,"n":13362,"o":245.18,"t":"2026-04-21T04:00:00Z","v":558330,"vw":239.539928},{"c":231.05,"h":235,"l":227.255,"n":20681,"o":235,"t":"2026-04-22T04:00:00Z","v":1809644,"vw":230.101907},{"c":225,"h":231.595,"l":224.32,"n":12957,"o":230.18,"t":"2026-04-23T04:00:00Z","v":832035,"vw":227.707292},{"c":229.27,"h":229.59,"l":222.0201,"n":12185,"o":224.21,"t":"2026-04-24T04:00:00Z","v":622812,"vw":225.905144},{"c":226.66,"h":235.44,"l":225.26,"n":12749,"o":229.27,"t":"2026-04-27T04:00:00Z","v":714823,"vw":228.689939},{"c":222.08,"h":228.15,"l":221,"n":15362,"o":227.25,"t":"2026-04-28T04:00:00Z","v":2222397,"vw":223.413544},{"c":220.28,"h":221.75,"l":216.22,"n":11541,"o":221,"t":"2026-04-29T04:00:00Z","v":1674764,"vw":218.925128},{"c":229.38,"h":230.22,"l":222,"n":13869,"o":222.33,"t":"2026-04-30T04:00:00Z","v":576960,"vw":227.606472},{"c":220.93,"h":231.78,"l":220.66,"n":12001,"o":229.38,"t":"2026-05-01T04:00:00Z","v":459005,"vw":223.1412},{"c":228.71,"h":228.99,"l":221,"n":8091,"o":221,"t":"2026-05-04T04:00:00Z","v":275550,"vw":225.632763},{"c":225.28,"h":230.235,"l":223.79,"n":11129,"o":229.06,"t":"2026-05-05T04:00:00Z","v":446160,"vw":225.831983},{"c":235.9,"h":236.12,"l":224.71,"n":16647,"o":227.94,"t":"2026-05-06T04:00:00Z","v":878038,"vw":234.001521},{"c":246.14,"h":247.31,"l":222,"n":23240,"o":223.42,"t":"2026-05-07T04:00:00Z","v":1491422,"vw":237.871159},{"c":238.66,"h":250.27,"l":236.22,"n":15200,"o":246.14,"t":"2026-05-08T04:00:00Z","v":674310,"vw":241.33882},{"c":238.67,"h":242.85,"l":234.38,"n":13147,"o":240,"t":"2026-05-11T04:00:00Z","v":682397,"vw":238.313749},{"c":237.65,"h":245,"l":236.9025,"n":15755,"o":240,"t":"2026-05-12T04:00:00Z","v":879806,"vw":239.631826},{"c":243.58,"h":245.69,"l":235.52,"n":10835,"o":236.11,"t":"2026-05-13T04:00:00Z","v":432489,"vw":241.938946},{"c":245.49,"h":248,"l":240.3,"n":6406,"o":244.68,"t":"2026-05-14T04:00:00Z","v":278161,"vw":244.345128},{"c":240.5,"h":243.59,"l":239.4675,"n":9003,"o":243.59,"t":"2026-05-15T04:00:00Z","v":471393,"vw":240.714498},{"c":237.64,"h":242.845,"l":234.28,"n":13061,"o":240,"t":"2026-05-18T04:00:00Z","v":584020,"vw":236.841599},{"c":237.98,"h":242,"l":234.0801,"n":11341,"o":237.83,"t":"2026-05-19T04:00:00Z","v":507688,"vw":239.753973},{"c":241.34,"h":242.08,"l":235.495,"n":9291,"o":238.17,"t":"2026-05-20T04:00:00Z","v":498676,"vw":239.33261},{"c":247.51,"h":247.78,"l":238.5,"n":9245,"o":239.34,"t":"2026-05-21T04:00:00Z","v":410301,"vw":244.629072},{"c":247.05,"h":249.96,"l":243.9101,"n":11548,"o":244.98,"t":"2026-05-22T04:00:00Z","v":450948,"vw":247.461989},{"c":239.65,"h":245.23,"l":234.75,"n":11544,"o":245.19,"t":"2026-05-26T04:00:00Z","v":727771,"vw":239.007295},{"c":235.26,"h":240.1,"l":234.71,"n":7440,"o":238.13,"t":"2026-05-27T04:00:00Z","v":353483,"vw":237.061835},{"c":237.47,"h":239.59,"l":235.12,"n":7958,"o":237.55,"t":"2026-05-28T04:00:00Z","v":297334,"vw":237.504355},{"c":224.11,"h":236,"l":218.08,"n":22159,"o":236,"t":"2026-05-29T04:00:00Z","v":1266302,"vw":223.770248},{"c":218.82,"h":227.27,"l":217.57,"n":10642,"o":224.11,"t":"2026-06-01T04:00:00Z","v":663459,"vw":220.268537},{"c":216.6,"h":222.85,"l":215,"n":11614,"o":218.94,"t":"2026-06-02T04:00:00Z","v":529905,"vw":217.735096},{"c":216.79,"h":218.238,"l":214.172,"n":9326,"o":216.6,"t":"2026-06-03T04:00:00Z","v":379604,"vw":216.580036},{"c":218.84,"h":222.99,"l":217.48,"n":12074,"o":218.17,"t":"2026-06-04T04:00:00Z","v":485762,"vw":220.191166},{"c":210.45,"h":222.55,"l":209.555,"n":13523,"o":220.51,"t":"2026-06-05T04:00:00Z","v":592767,"vw":213.403373},{"c":205.81,"h":212.07,"l":203.8,"n":15765,"o":210.18,"t":"2026-06-08T04:00:00Z","v":1092296,"vw":205.479588},{"c":213.23,"h":215.44,"l":204.3036,"n":12873,"o":207.33,"t":"2026-06-09T04:00:00Z","v":540581,"vw":210.959141},{"c":209.79,"h":217.825,"l":209.285,"n":12946,"o":213.28,"t":"2026-06-10T04:00:00Z","v":387678,"vw":211.585146},{"c":215.6,"h":219.28,"l":208,"n":12483,"o":209.72,"t":"2026-06-11T04:00:00Z","v":694924,"vw":216.355454},{"c":218.06,"h":224.105,"l":216.5,"n":13365,"o":216.5,"t":"2026-06-12T04:00:00Z","v":405056,"vw":220.482191},{"c":223.29,"h":223.935,"l":218,"n":14221,"o":221,"t":"2026-06-15T04:00:00Z","v":638117,"vw":222.941232},{"c":231.2,"h":234.59,"l":222.7,"n":18746,"o":223.49,"t":"2026-06-16T04:00:00Z","v":812540,"vw":229.89513},{"c":231.15,"h":237,"l":229.35,"n":13387,"o":232.51,"t":"2026-06-17T04:00:00Z","v":726699,"vw":232.248726},{"c":230.83,"h":237,"l":230.23,"n":15318,"o":233.6,"t":"2026-06-18T04:00:00Z","v":908521,"vw":231.751914},{"c":228,"h":236.9,"l":227.13,"n":16074,"o":233,"t":"2026-06-22T04:00:00Z","v":560778,"vw":230.545712},{"c":238.59,"h":239.365,"l":222.815,"n":16827,"o":228,"t":"2026-06-23T04:00:00Z","v":836622,"vw":234.741295},{"c":238.01,"h":241.79,"l":237.33,"n":10982,"o":239.86,"t":"2026-06-24T04:00:00Z","v":476327,"vw":239.321197},{"c":261.58,"h":271.89,"l":235.51,"n":37337,"o":238.05,"t":"2026-06-25T04:00:00Z","v":2654139,"vw":258.330937},{"c":260.75,"h":268.94,"l":256.725,"n":21501,"o":261.82,"t":"2026-06-26T04:00:00Z","v":4450875,"vw":260.943373},{"c":263.7,"h":264.315,"l":257.01,"n":12915,"o":263.23,"t":"2026-06-29T04:00:00Z","v":1113809,"vw":261.872116},{"c":266.72,"h":269.351,"l":262.76,"n":11894,"o":265,"t":"2026-06-30T04:00:00Z","v":630572,"vw":267.051494},{"c":267.79,"h":268.225,"l":262.18,"n":15511,"o":267.51,"t":"2026-07-01T04:00:00Z","v":541839,"vw":265.79419},{"c":274.5,"h":274.89,"l":265.755,"n":13922,"o":270.9,"t":"2026-07-02T04:00:00Z","v":552496,"vw":271.530505},{"c":267.92,"h":274.56,"l":266.05,"n":12746,"o":274.26,"t":"2026-07-06T04:00:00Z","v":547214,"vw":268.914171},{"c":266.97,"h":273.8,"l":266.65,"n":15986,"o":269.86,"t":"2026-07-07T04:00:00Z","v":627674,"vw":268.792008},{"c":277.18,"h":277.83,"l":265.37,"n":15282,"o":265.37,"t":"2026-07-08T04:00:00Z","v":739737,"vw":274.579514},{"c":275.43,"h":282.15,"l":274.07,"n":15702,"o":277.56,"t":"2026-07-09T04:00:00Z","v":667207,"vw":278.027972},{"c":270.45,"h":276.91,"l":267.85,"n":11236,"o":275.43,"t":"2026-07-10T04:00:00Z","v":375413,"vw":270.456013},{"c":265.22,"h":267.03,"l":262.02,"n":15288,"o":267.02,"t":"2026-07-13T04:00:00Z","v":601149,"vw":264.4208},{"c":265.57,"h":268.14,"l":263.275,"n":12820,"o":265.79,"t":"2026-07-14T04:00:00Z","v":516547,"vw":266.454372},{"c":268.57,"h":268.77,"l":260.9,"n":13165,"o":265.01,"t":"2026-07-15T04:00:00Z","v":442021,"vw":266.328774},{"c":259.8,"h":267.39,"l":259.22,"n":12243,"o":267.39,"t":"2026-07-16T04:00:00Z","v":485902,"vw":261.818273},{"c":261,"h":267.5,"l":259.2,"n":17131,"o":259.5,"t":"2026-07-17T04:00:00Z","v":668303,"vw":263.110378},{"c":251.76,"h":263.26,"l":251.71,"n":15539,"o":262.15,"t":"2026-07-20T04:00:00Z","v":515481,"vw":254.630287},{"c":255.2,"h":257.12,"l":250.03,"n":14513,"o":252.72,"t":"2026-07-21T04:00:00Z","v":549069,"vw":254.6475},{"c":251.93,"h":257.71,"l":251.68,"n":11770,"o":255.2,"t":"2026-07-22T04:00:00Z","v":412359,"vw":253.064723},{"c":252.66,"h":256.09,"l":249.99,"n":13273,"o":251.55,"t":"2026-07-23T04:00:00Z","v":308334,"vw":253.364979},{"c":253.86,"h":258.855,"l":251.99,"n":11706,"o":254.4,"t":"2026-07-24T04:00:00Z","v":390176,"vw":255.324873},{"c":253.42,"h":258.58,"l":252.93,"n":12040,"o":255.56,"t":"2026-07-27T04:00:00Z","v":365453,"vw":254.763568},{"c":254.44,"h":255.53,"l":246.62,"n":11313,"o":255.53,"t":"2026-07-28T04:00:00Z","v":578639,"vw":251.567698},{"c":252.05,"h":260.22,"l":251.66,"n":11025,"o":254.94,"t":"2026-07-29T04:00:00Z","v":507137,"vw":254.094971},{"c":251.07,"h":253.065,"l":245.84,"n":10856,"o":250,"t":"2026-07-30T04:00:00Z","v":475290,"vw":248.841726},{"c":243.91,"h":252.46,"l":243.3,"n":11664,"o":249.71,"t":"2026-07-31T04:00:00Z","v":508947,"vw":244.722611},{"c":243.45,"h":245.66,"l":239.93,"n":12759,"o":244.68,"t":"2026-08-03T04:00:00Z","v":623026,"vw":243.700789},{"c":244.59,"h":247.98,"l":239.56,"n":13628,"o":245.9,"t":"2026-08-04T04:00:00Z","v":791902,"vw":243.896628},{"c":244.2,"h":249.5,"l":243.5725,"n":11217,"o":246.64,"t":"2026-08-05T04:00:00Z","v":486318,"vw":245.14235},{"c":249.85,"h":254.98,"l":244.7,"n":13714,"o":244.7,"t":"2026-08-06T04:00:00Z","v":746691,"vw":249.743526},{"c":255.41,"h":257.57,"l":251.76,"n":10643,"o":251.76,"t":"2026-08-07T04:00:00Z","v":325610,"vw":254.884798},{"c":255.62,"h":257.4166,"l":251,"n":11803,"o":255.01,"t":"2026-08-10T04:00:00Z","v":423537,"vw":254.202955},{"c":254.57,"h":258.48,"l":252.26,"n":9852,"o":256.7,"t":"2026-08-11T04:00:00Z","v":418539,"vw":254.301591},{"c":255.46,"h":258.545,"l":251.9201,"n":11127,"o":253.92,"t":"2026-08-12T04:00:00Z","v":440117,"vw":255.417202},{"c":246.23,"h":251.43,"l":244.12,"n":22783,"o":250.38,"t":"2026-08-13T04:00:00Z","v":1060759,"vw":246.752544},{"c":248.5,"h":249.52,"l":240.64,"n":14650,"o":243.63,"t":"2026-08-14T04:00:00Z","v":650441,"vw":246.424327},{"c":247.4,"h":250.6184,"l":242,"n":14109,"o":246.33,"t":"2026-08-17T04:00:00Z","v":607690,"vw":247.433834},{"c":248.85,"h":253.55,"l":245.68,"n":11393,"o":246.47,"t":"2026-08-18T04:00:00Z","v":452683,"vw":249.915158},{"c":259.62,"h":261.61,"l":251.11,"n":13283,"o":255,"t":"2026-08-19T04:00:00Z","v":541317,"vw":256.771807},{"c":254.81,"h":260.98,"l":253.21,"n":12942,"o":256.65,"t":"2026-08-20T04:00:00Z","v":533528,"vw":256.769772},{"c":253.29,"h":257.885,"l":252.87,"n":9850,"o":253.62,"t":"2026-08-21T04:00:00Z","v":363816,"vw":254.761268},{"c":251.95,"h":256.35,"l":247.0276,"n":11188,"o":256.35,"t":"2026-08-24T04:00:00Z","v":329978,"vw":251.163702},{"c":252.99,"h":256.6,"l":251.325,"n":12879,"o":253.01,"t":"2026-08-25T04:00:00Z","v":333569,"vw":253.05712},{"c":250.25,"h":252.84,"l":249.16,"n":9336,"o":252.84,"t":"2026-08-26T04:00:00Z","v":237464,"vw":250.694283},{"c":249.36,"h":250.69,"l":248.41,"n":9845,"o":249.73,"t":"2026-08-27T04:00:00Z","v":189582,"vw":249.38117},{"c":247.91,"h":250.23,"l":246.3,"n":9924,"o":248.11,"t":"2026-08-28T04:00:00Z","v":314830,"vw":247.717508},{"c":263.04,"h":268.98,"l":247.65,"n":22716,"o":247.65,"t":"2026-08-31T04:00:00Z","v":1026375,"vw":263.057397},{"c":260.25,"h":266.6301,"l":256.275,"n":14370,"o":261.65,"t":"2026-09-01T04:00:00Z","v":610623,"vw":261.016059},{"c":267.31,"h":268.71,"l":257.52,"n":12107,"o":261.39,"t":"2026-09-02T04:00:00Z","v":418363,"vw":265.029913},{"c":271.12,"h":272.44,"l":265.8,"n":22599,"o":266.94,"t":"2026-09-03T04:00:00Z","v":1019726,"vw":269.724715},{"c":270.56,"h":271.14,"l":265.22,"n":19558,"o":267.96,"t":"2026-09-04T04:00:00Z","v":723804,"vw":269.208364},{"c":270.09,"h":272.4665,"l":262.32,"n":16375,"o":263.41,"t":"2026-09-08T04:00:00Z","v":653608,"vw":269.259412},{"c":260.81,"h":272.3703,"l":260.75,"n":14766,"o":270.89,"t":"2026-09-09T04:00:00Z","v":497613,"vw":263.409369},{"c":261.23,"h":262.17,"l":258.01,"n":15699,"o":260,"t":"2026-09-10T04:00:00Z","v":505037,"vw":260.725128},{"c":263.515,"h":266.34,"l":259.48,"n":14748,"o":263.34,"t":"2026-09-11T04:00:00Z","v":443712,"vw":263.431882},{"c":264.92,"h":265.5,"l":260,"n":12856,"o":265,"t":"2026-09-14T04:00:00Z","v":417965,"vw":263.508888},{"c":239.77,"h":257.53,"l":228.56,"n":54547,"o":257.17,"t":"2026-09-15T04:00:00Z","v":2961709,"vw":235.945936},{"c":247.69,"h":249.005,"l":237.225,"n":26511,"o":239.7,"t":"2026-09-16T04:00:00Z","v":1260180,"vw":245.34113},{"c":239.04,"h":249.23,"l":237.13,"n":20070,"o":249.23,"t":"2026-09-17T04:00:00Z","v":1099626,"vw":239.648826},{"c":236.72,"h":243.68,"l":236.02,"n":18519,"o":238.15,"t":"2026-09-18T04:00:00Z","v":1558783,"vw":237.595057},{"c":237.59,"h":241.505,"l":237,"n":13663,"o":238.66,"t":"2026-09-21T04:00:00Z","v":823039,"vw":238.271578},{"c":237.57,"h":240.69,"l":234.67,"n":14094,"o":239.09,"t":"2026-09-22T04:00:00Z","v":548428,"vw":237.374414},{"c":223.13,"h":237.98,"l":220.595,"n":22731,"o":236.83,"t":"2026-09-23T04:00:00Z","v":1218432,"vw":225.236392},{"c":230.7,"h":231.13,"l":220.2302,"n":20567,"o":223,"t":"2026-09-24T04:00:00Z","v":1165608,"vw":227.716144},{"c":225.6,"h":230.43,"l":224.2635,"n":11419,"o":230.13,"t":"2026-09-25T04:00:00Z","v":420115,"vw":225.974755},{"c":230.05,"h":231.14,"l":224.805,"n":18872,"o":226,"t":"2026-09-28T04:00:00Z","v":747252,"vw":229.429795},{"c":228.07,"h":229.89,"l":223.7,"n":17083,"o":227.42,"t":"2026-09-29T04:00:00Z","v":741947,"vw":227.398033},{"c":227.83,"h":230.97,"l":226.18,"n":15882,"o":227.97,"t":"2026-09-30T04:00:00Z","v":926301,"vw":228.623663},{"c":227.31,"h":229.88,"l":226,"n":15740,"o":228.03,"t":"2026-10-01T04:00:00Z","v":806045,"vw":227.704799},{"c":227.87,"h":229.02,"l":225.2,"n":11365,"o":227.63,"t":"2026-10-02T04:00:00Z","v":641529,"vw":227.198587},{"c":228.03,"h":230.732,"l":226.84,"n":13419,"o":229.66,"t":"2026-10-05T04:00:00Z","v":783328,"vw":228.2796},{"c":226.05,"h":230.91,"l":222.715,"n":19672,"o":229.21,"t":"2026-10-06T04:00:00Z","v":1091925,"vw":227.090749},{"c":228.41,"h":229,"l":223.05,"n":15909,"o":224.36,"t":"2026-10-07T04:00:00Z","v":820617,"vw":227.035067},{"c":222.69,"h":227.98,"l":219.52,"n":20748,"o":227.83,"t":"2026-10-08T04:00:00Z","v":924875,"vw":223.23006},{"c":229.23,"h":233.96,"l":223.955,"n":14210,"o":225.08,"t":"2026-10-09T04:00:00Z","v":815840,"vw":229.077047},{"c":227,"h":229.2275,"l":226.66,"n":10317,"o":229,"t":"2026-10-12T04:00:00Z","v":667531,"vw":227.081703},{"c":223.21,"h":228.91,"l":222.21,"n":11724,"o":225.99,"t":"2026-10-13T04:00:00Z","v":592313,"vw":224.094376},{"c":227,"h":227.83,"l":222,"n":17277,"o":222.54,"t":"2026-10-14T04:00:00Z","v":995754,"vw":226.135964},{"c":226.62,"h":234.01,"l":226.06,"n":12608,"o":230.4,"t":"2026-10-15T04:00:00Z","v":404053,"vw":227.65958},{"c":225.25,"h":226.76,"l":223.7775,"n":13269,"o":226.62,"t":"2026-10-16T04:00:00Z","v":680414,"vw":225.427614},{"c":229.95,"h":233.19,"l":225.81,"n":18212,"o":227.44,"t":"2026-10-19T04:00:00Z","v":1268189,"vw":229.470779},{"c":234.33,"h":235.875,"l":229.88,"n":9990,"o":230.19,"t":"2026-10-20T04:00:00Z","v":394835,"vw":233.75523},{"c":238.9,"h":240.21,"l":235.5,"n":13449,"o":236,"t":"2026-10-21T04:00:00Z","v":662207,"vw":238.715543},{"c":242.99,"h":243.87,"l":236.87,"n":12506,"o":239.38,"t":"2026-10-22T04:00:00Z","v":539275,"vw":241.842965}],"volatilityBars":[{"c":238.41,"h":239.09,"l":236,"n":175,"o":238.74,"t":"2026-09-22T13:30:00Z","v":9052,"vw":238.531417},{"c":238.51,"h":239.47,"l":237.905,"n":139,"o":238.4,"t":"2026-09-22T13:45:00Z","v":15128,"vw":238.524819},{"c":239.98,"h":239.98,"l":238.51,"n":194,"o":238.51,"t":"2026-09-22T14:00:00Z","v":9540,"vw":239.406246},{"c":238.5,"h":239.53,"l":237.86,"n":348,"o":239.53,"t":"2026-09-22T14:15:00Z","v":17349,"vw":238.293425},{"c":239.11,"h":240.06,"l":238.26,"n":313,"o":238.5,"t":"2026-09-22T14:30:00Z","v":17830,"vw":239.09683},{"c":239.725,"h":240.21,"l":239.2,"n":318,"o":239.56,"t":"2026-09-22T14:45:00Z","v":18489,"vw":239.816267},{"c":240.05,"h":240.22,"l":239.615,"n":186,"o":239.9,"t":"2026-09-22T15:00:00Z","v":11678,"vw":239.904518},{"c":240,"h":240.69,"l":239.05,"n":424,"o":240.2,"t":"2026-09-22T15:15:00Z","v":11596,"vw":239.834335},{"c":239.28,"h":240.55,"l":239.21,"n":194,"o":240.295,"t":"2026-09-22T15:30:00Z","v":5554,"vw":239.493559},{"c":238.585,"h":239.23,"l":238.01,"n":528,"o":239.23,"t":"2026-09-22T15:45:00Z","v":17657,"vw":238.466676},{"c":237.96,"h":238.73,"l":237.54,"n":297,"o":238.7,"t":"2026-09-22T16:00:00Z","v":12917,"vw":238.233934},{"c":234.98,"h":236.64,"l":234.905,"n":592,"o":236.64,"t":"2026-09-22T16:15:00Z","v":14812,"vw":235.775439},{"c":235.025,"h":235.25,"l":234.67,"n":312,"o":234.92,"t":"2026-09-22T16:30:00Z","v":8277,"vw":235.099263},{"c":237.62,"h":237.62,"l":235.24,"n":462,"o":235.24,"t":"2026-09-22T16:45:00Z","v":24323,"vw":235.783483},{"c":237.55,"h":237.55,"l":236.34,"n":286,"o":237.3,"t":"2026-09-22T17:00:00Z","v":7110,"vw":236.992417},{"c":236.13,"h":237.31,"l":235.81,"n":258,"o":237.29,"t":"2026-09-22T17:15:00Z","v":7434,"vw":236.909821},{"c":236.35,"h":236.68,"l":235.88,"n":209,"o":236.165,"t":"2026-09-22T17:30:00Z","v":11153,"vw":236.209348},{"c":236.21,"h":236.675,"l":235.94,"n":247,"o":236.675,"t":"2026-09-22T17:45:00Z","v":5672,"vw":236.222643},{"c":236.88,"h":236.88,"l":236.2125,"n":408,"o":236.2125,"t":"2026-09-22T18:00:00Z","v":10696,"vw":236.520121},{"c":236.06,"h":236.87,"l":235.5,"n":953,"o":236.87,"t":"2026-09-22T18:15:00Z","v":41075,"vw":235.971991},{"c":235.6,"h":236.41,"l":235.6,"n":154,"o":236.33,"t":"2026-09-22T18:30:00Z","v":3565,"vw":236.153554},{"c":235.4,"h":235.92,"l":235.2614,"n":166,"o":235.595,"t":"2026-09-22T18:45:00Z","v":3643,"vw":235.556386},{"c":236.78,"h":236.78,"l":235.12,"n":725,"o":235.4,"t":"2026-09-22T19:00:00Z","v":39907,"vw":235.812253},{"c":236.3375,"h":236.84,"l":235.755,"n":546,"o":235.935,"t":"2026-09-22T19:15:00Z","v":23376,"vw":236.154485},{"c":236.35,"h":236.83,"l":235.84,"n":487,"o":235.885,"t":"2026-09-22T19:30:00Z","v":18790,"vw":236.152441},{"c":237.32,"h":238.13,"l":235.935,"n":2198,"o":236.35,"t":"2026-09-22T19:45:00Z","v":98750,"vw":237.44386},{"c":237.57,"h":237.57,"l":237.57,"n":18,"o":237.57,"t":"2026-09-22T20:00:00Z","v":50757,"vw":237.57},{"c":233.15,"h":237.98,"l":232.76,"n":431,"o":236.83,"t":"2026-09-23T13:30:00Z","v":27529,"vw":235.391273},{"c":233.375,"h":234.02,"l":233.15,"n":296,"o":233.15,"t":"2026-09-23T13:45:00Z","v":13381,"vw":233.399906},{"c":232.64,"h":233.375,"l":232.3275,"n":452,"o":233.375,"t":"2026-09-23T14:00:00Z","v":30551,"vw":233.094699},{"c":231.14,"h":233.33,"l":231.14,"n":541,"o":232.34,"t":"2026-09-23T14:15:00Z","v":51495,"vw":232.883653},{"c":231.185,"h":231.8099,"l":230.385,"n":558,"o":231.12,"t":"2026-09-23T14:30:00Z","v":20988,"vw":231.038464},{"c":229.315,"h":231.4,"l":229.01,"n":938,"o":230.97,"t":"2026-09-23T14:45:00Z","v":56304,"vw":230.740874},{"c":229.64,"h":230.21,"l":229.185,"n":366,"o":229.315,"t":"2026-09-23T15:00:00Z","v":23638,"vw":229.830566},{"c":228.62,"h":229.5,"l":228.58,"n":319,"o":229.47,"t":"2026-09-23T15:15:00Z","v":9416,"vw":229.145854},{"c":228.705,"h":229.01,"l":228.41,"n":245,"o":228.455,"t":"2026-09-23T15:30:00Z","v":6134,"vw":228.735268},{"c":227.915,"h":228.705,"l":227.9,"n":413,"o":228.5375,"t":"2026-09-23T15:45:00Z","v":9564,"vw":228.152244},{"c":227.515,"h":228.55,"l":227.36,"n":499,"o":227.91,"t":"2026-09-23T16:00:00Z","v":18199,"vw":228.046784},{"c":225.73,"h":227.42,"l":225.32,"n":891,"o":227.395,"t":"2026-09-23T16:15:00Z","v":28610,"vw":226.179966},{"c":224.51,"h":226.3,"l":224.51,"n":816,"o":225.89,"t":"2026-09-23T16:30:00Z","v":32598,"vw":225.634241},{"c":225.06,"h":226,"l":224.68,"n":695,"o":224.725,"t":"2026-09-23T16:45:00Z","v":53251,"vw":225.258964},{"c":224.64,"h":224.99,"l":224.12,"n":453,"o":224.99,"t":"2026-09-23T17:00:00Z","v":19984,"vw":224.359664},{"c":222.56,"h":224.83,"l":222.4439,"n":866,"o":224.66,"t":"2026-09-23T17:15:00Z","v":38976,"vw":223.647268},{"c":223.77,"h":224.47,"l":221.99,"n":1050,"o":222.87,"t":"2026-09-23T17:30:00Z","v":46974,"vw":223.038711},{"c":224.14,"h":224.14,"l":223.02,"n":402,"o":223.87,"t":"2026-09-23T17:45:00Z","v":25100,"vw":223.225779},{"c":223.12,"h":223.585,"l":222.67,"n":156,"o":223.58,"t":"2026-09-23T18:00:00Z","v":3932,"vw":222.982697},{"c":221.985,"h":223.355,"l":221.985,"n":1089,"o":222.825,"t":"2026-09-23T18:15:00Z","v":95979,"vw":222.8784},{"c":221.49,"h":222.6699,"l":221.3475,"n":702,"o":222.46,"t":"2026-09-23T18:30:00Z","v":29327,"vw":221.9918},{"c":225.77,"h":226.55,"l":221.36,"n":635,"o":221.36,"t":"2026-09-23T18:45:00Z","v":51314,"vw":222.466434},{"c":225.76,"h":226.51,"l":225.15,"n":493,"o":226.51,"t":"2026-09-23T19:00:00Z","v":17564,"vw":225.80009},{"c":224.465,"h":225.54,"l":223.665,"n":793,"o":225.415,"t":"2026-09-23T19:15:00Z","v":24451,"vw":224.397147},{"c":222.2375,"h":224.43,"l":221.48,"n":1170,"o":224.13,"t":"2026-09-23T19:30:00Z","v":52172,"vw":222.605916},{"c":223.26,"h":224.61,"l":220.595,"n":5673,"o":222.435,"t":"2026-09-23T19:45:00Z","v":298622,"vw":222.235118},{"c":223.13,"h":223.13,"l":223.13,"n":37,"o":223.13,"t":"2026-09-23T20:00:00Z","v":85214,"vw":223.13},{"c":223.13,"h":223.13,"l":223.13,"n":1,"o":223.13,"t":"2026-09-23T20:15:00Z","v":3080,"vw":223.13},{"c":224,"h":224,"l":224,"n":1,"o":224,"t":"2026-09-23T21:30:00Z","v":100,"vw":224},{"c":225.73,"h":226.78,"l":220.2302,"n":638,"o":223,"t":"2026-09-24T13:30:00Z","v":44944,"vw":223.771984},{"c":225.35,"h":227.585,"l":225.12,"n":395,"o":226.35,"t":"2026-09-24T13:45:00Z","v":19522,"vw":226.624051},{"c":224.72,"h":225.87,"l":224.31,"n":245,"o":225,"t":"2026-09-24T14:00:00Z","v":12140,"vw":224.748368},{"c":226.43,"h":226.49,"l":224.595,"n":310,"o":224.6125,"t":"2026-09-24T14:15:00Z","v":15791,"vw":225.384336},{"c":227.6,"h":228.19,"l":226.69,"n":493,"o":226.69,"t":"2026-09-24T14:30:00Z","v":22628,"vw":227.226679},{"c":226.5925,"h":228,"l":226.17,"n":599,"o":227.75,"t":"2026-09-24T14:45:00Z","v":33244,"vw":227.133755},{"c":227.26,"h":227.39,"l":226.7,"n":439,"o":226.815,"t":"2026-09-24T15:00:00Z","v":9030,"vw":227.107682},{"c":226.36,"h":227.36,"l":226.15,"n":491,"o":227.01,"t":"2026-09-24T15:15:00Z","v":22115,"vw":226.789434},{"c":225.81,"h":226.445,"l":225,"n":887,"o":226.445,"t":"2026-09-24T15:30:00Z","v":63297,"vw":225.714297},{"c":224.8975,"h":226.12,"l":224.755,"n":576,"o":225.84,"t":"2026-09-24T15:45:00Z","v":37904,"vw":225.649984},{"c":226.18,"h":226.18,"l":224.71,"n":338,"o":224.895,"t":"2026-09-24T16:00:00Z","v":16593,"vw":225.236352},{"c":226.97,"h":228.69,"l":225.69,"n":782,"o":226.45,"t":"2026-09-24T16:15:00Z","v":103703,"vw":227.314081},{"c":226.41,"h":227.5,"l":226.16,"n":623,"o":227.11,"t":"2026-09-24T16:30:00Z","v":39258,"vw":226.629676},{"c":226.63,"h":226.75,"l":226.075,"n":782,"o":226.26,"t":"2026-09-24T16:45:00Z","v":56930,"vw":226.403935},{"c":226.59,"h":227.09,"l":226.395,"n":519,"o":226.62,"t":"2026-09-24T17:00:00Z","v":10503,"vw":226.71702},{"c":225.6425,"h":226.89,"l":225.515,"n":695,"o":226.585,"t":"2026-09-24T17:15:00Z","v":11620,"vw":226.312938},{"c":226.79,"h":227.03,"l":225.49,"n":529,"o":225.62,"t":"2026-09-24T17:30:00Z","v":11785,"vw":226.210223},{"c":226.76,"h":227.21,"l":226.16,"n":770,"o":227.08,"t":"2026-09-24T17:45:00Z","v":20708,"vw":226.624494},{"c":227.14,"h":227.28,"l":226.355,"n":585,"o":226.97,"t":"2026-09-24T18:00:00Z","v":42713,"vw":226.958359},{"c":227.7,"h":227.81,"l":227.02,"n":617,"o":227.095,"t":"2026-09-24T18:15:00Z","v":35645,"vw":227.534068},{"c":230.59,"h":230.59,"l":227.56,"n":755,"o":227.7,"t":"2026-09-24T18:30:00Z","v":37569,"vw":229.04728},{"c":229.4,"h":230.415,"l":229.23,"n":538,"o":230.39,"t":"2026-09-24T18:45:00Z","v":28321,"vw":229.842152},{"c":227.91,"h":229.67,"l":227.7,"n":722,"o":229.56,"t":"2026-09-24T19:00:00Z","v":25842,"vw":228.902904},{"c":228.18,"h":228.63,"l":227.88,"n":645,"o":228.225,"t":"2026-09-24T19:15:00Z","v":16782,"vw":228.275559},{"c":228.51,"h":228.65,"l":227.405,"n":1083,"o":227.935,"t":"2026-09-24T19:30:00Z","v":37439,"vw":228.05762},{"c":230.88,"h":231.13,"l":227.52,"n":4061,"o":228.24,"t":"2026-09-24T19:45:00Z","v":197053,"vw":229.99507},{"c":230.7,"h":230.7,"l":230.7,"n":25,"o":230.7,"t":"2026-09-24T20:00:00Z","v":121415,"vw":230.7},{"c":232.01,"h":232.01,"l":232.01,"n":1,"o":232.01,"t":"2026-09-24T20:30:00Z","v":107,"vw":232.01},{"c":230.7,"h":230.7,"l":230.7,"n":1,"o":230.7,"t":"2026-09-24T21:00:00Z","v":6123,"vw":230.7},{"c":230.7,"h":230.7,"l":230.7,"n":1,"o":230.7,"t":"2026-09-24T21:15:00Z","v":6843,"vw":230.7},{"c":228.47,"h":230.43,"l":226.39,"n":364,"o":230.13,"t":"2026-09-25T13:30:00Z","v":24315,"vw":227.784818},{"c":225.15,"h":228.5,"l":224.74,"n":417,"o":227.32,"t":"2026-09-25T13:45:00Z","v":34779,"vw":226.846175},{"c":225.255,"h":225.63,"l":224.7301,"n":486,"o":225.36,"t":"2026-09-25T14:00:00Z","v":16881,"vw":225.189786},{"c":225.43,"h":226.73,"l":224.64,"n":329,"o":225.255,"t":"2026-09-25T14:15:00Z","v":12264,"vw":225.040583},{"c":226.06,"h":226.06,"l":225.42,"n":412,"o":225.78,"t":"2026-09-25T14:30:00Z","v":12023,"vw":225.787393},{"c":225.955,"h":226.245,"l":225.62,"n":391,"o":226.245,"t":"2026-09-25T14:45:00Z","v":17050,"vw":225.884377},{"c":225.895,"h":226.52,"l":225.53,"n":261,"o":225.955,"t":"2026-09-25T15:00:00Z","v":10297,"vw":226.029249},{"c":225.385,"h":226.43,"l":225.31,"n":358,"o":226.37,"t":"2026-09-25T15:15:00Z","v":16740,"vw":225.849687},{"c":226.04,"h":226.48,"l":225.6,"n":193,"o":225.6,"t":"2026-09-25T15:30:00Z","v":4607,"vw":226.300645},{"c":226.135,"h":226.415,"l":225.92,"n":104,"o":226.415,"t":"2026-09-25T15:45:00Z","v":4852,"vw":226.139022},{"c":226.455,"h":227.29,"l":226.34,"n":183,"o":226.34,"t":"2026-09-25T16:00:00Z","v":10089,"vw":226.690748},{"c":227.04,"h":227.04,"l":226.415,"n":198,"o":226.45,"t":"2026-09-25T16:15:00Z","v":5553,"vw":226.506744},{"c":227.275,"h":227.275,"l":226.63,"n":170,"o":226.86,"t":"2026-09-25T16:30:00Z","v":4438,"vw":226.904262},{"c":227.29,"h":227.55,"l":227,"n":125,"o":227.12,"t":"2026-09-25T16:45:00Z","v":2117,"vw":227.183077},{"c":225.93,"h":227.29,"l":225.8,"n":305,"o":226.99,"t":"2026-09-25T17:00:00Z","v":7596,"vw":226.334742},{"c":224.88,"h":225.705,"l":224.2635,"n":404,"o":225.705,"t":"2026-09-25T17:15:00Z","v":17576,"vw":225.371025},{"c":224.925,"h":225.17,"l":224.595,"n":159,"o":224.775,"t":"2026-09-25T17:30:00Z","v":9406,"vw":224.78621},{"c":225.565,"h":225.565,"l":224.33,"n":285,"o":225.21,"t":"2026-09-25T17:45:00Z","v":8425,"vw":225.128077},{"c":225.47,"h":225.7,"l":225.045,"n":211,"o":225.12,"t":"2026-09-25T18:00:00Z","v":6208,"vw":225.359266},{"c":225.29,"h":225.67,"l":225.23,"n":441,"o":225.23,"t":"2026-09-25T18:15:00Z","v":12619,"vw":225.414167},{"c":225.559,"h":225.559,"l":225.005,"n":264,"o":225.3,"t":"2026-09-25T18:30:00Z","v":8818,"vw":225.232292},{"c":225.955,"h":226.09,"l":225.115,"n":357,"o":225.43,"t":"2026-09-25T18:45:00Z","v":10374,"vw":225.717374},{"c":226.365,"h":226.44,"l":225.44,"n":320,"o":225.835,"t":"2026-09-25T19:00:00Z","v":10034,"vw":226.024559},{"c":225.86,"h":226.72,"l":225.86,"n":338,"o":226.36,"t":"2026-09-25T19:15:00Z","v":6415,"vw":226.393641},{"c":225.7175,"h":226.17,"l":225.48,"n":770,"o":225.8,"t":"2026-09-25T19:30:00Z","v":22543,"vw":225.790834},{"c":225.72,"h":226.31,"l":225.28,"n":2074,"o":225.605,"t":"2026-09-25T19:45:00Z","v":58660,"vw":225.670065},{"c":225.6,"h":225.6,"l":225.6,"n":32,"o":225.6,"t":"2026-09-25T20:00:00Z","v":35756,"vw":225.6},{"c":225.6,"h":225.6,"l":225.6,"n":1,"o":225.6,"t":"2026-09-25T20:30:00Z","v":12246,"vw":225.6},{"c":226.4,"h":226.66,"l":224.805,"n":622,"o":226,"t":"2026-09-28T13:30:00Z","v":27734,"vw":225.8851},{"c":225.415,"h":226.48,"l":225.25,"n":669,"o":226.48,"t":"2026-09-28T13:45:00Z","v":24674,"vw":225.691743},{"c":226.485,"h":226.74,"l":224.955,"n":1048,"o":225.43,"t":"2026-09-28T14:00:00Z","v":28398,"vw":226.058603},{"c":228.07,"h":228.07,"l":226.345,"n":480,"o":226.485,"t":"2026-09-28T14:15:00Z","v":14692,"vw":227.061415},{"c":227.98,"h":228.59,"l":227.42,"n":644,"o":228.1,"t":"2026-09-28T14:30:00Z","v":31972,"vw":228.06972},{"c":228.92,"h":229.075,"l":228.03,"n":735,"o":228.06,"t":"2026-09-28T14:45:00Z","v":20380,"vw":228.795061},{"c":228.82,"h":229.28,"l":228.2501,"n":394,"o":228.565,"t":"2026-09-28T15:00:00Z","v":12612,"vw":228.811822},{"c":229.79,"h":229.79,"l":228.68,"n":645,"o":229,"t":"2026-09-28T15:15:00Z","v":23508,"vw":229.112},{"c":229.5,"h":229.89,"l":228.26,"n":647,"o":229.525,"t":"2026-09-28T15:30:00Z","v":29754,"vw":229.241307},{"c":229.58,"h":229.63,"l":229.02,"n":336,"o":229.12,"t":"2026-09-28T15:45:00Z","v":10392,"vw":229.279086},{"c":229.575,"h":229.7131,"l":229.19,"n":523,"o":229.49,"t":"2026-09-28T16:00:00Z","v":13885,"vw":229.513047},{"c":230.665,"h":230.665,"l":229.7225,"n":374,"o":229.78,"t":"2026-09-28T16:15:00Z","v":7995,"vw":230.198482},{"c":229.78,"h":230.89,"l":229.78,"n":452,"o":230.535,"t":"2026-09-28T16:30:00Z","v":33216,"vw":230.38071},{"c":229.91,"h":230.27,"l":229.56,"n":472,"o":230.015,"t":"2026-09-28T16:45:00Z","v":13319,"vw":229.900961},{"c":230.46,"h":231,"l":229.67,"n":429,"o":229.67,"t":"2026-09-28T17:00:00Z","v":11115,"vw":230.010824},{"c":230.32,"h":230.98,"l":230.06,"n":297,"o":230.98,"t":"2026-09-28T17:15:00Z","v":9699,"vw":230.319965},{"c":230.495,"h":230.83,"l":230.27,"n":415,"o":230.32,"t":"2026-09-28T17:30:00Z","v":9236,"vw":230.463531},{"c":230.27,"h":230.92,"l":230.19,"n":509,"o":230.5,"t":"2026-09-28T17:45:00Z","v":16722,"vw":230.482582},{"c":231.14,"h":231.14,"l":230.25,"n":370,"o":230.27,"t":"2026-09-28T18:00:00Z","v":8328,"vw":230.648508},{"c":230.45,"h":231,"l":230.45,"n":332,"o":230.945,"t":"2026-09-28T18:15:00Z","v":38574,"vw":230.967332},{"c":229.89,"h":230.57,"l":229.66,"n":441,"o":230.35,"t":"2026-09-28T18:30:00Z","v":20021,"vw":230.295775},{"c":230.295,"h":230.45,"l":229.51,"n":632,"o":229.66,"t":"2026-09-28T18:45:00Z","v":27008,"vw":229.924766},{"c":229.72,"h":230.535,"l":229.63,"n":495,"o":230.22,"t":"2026-09-28T19:00:00Z","v":25614,"vw":230.173068},{"c":230.41,"h":230.58,"l":229.62,"n":778,"o":229.6203,"t":"2026-09-28T19:15:00Z","v":27959,"vw":230.132484},{"c":230.23,"h":230.545,"l":230,"n":962,"o":230.4103,"t":"2026-09-28T19:30:00Z","v":46863,"vw":230.33301},{"c":230.21,"h":230.69,"l":229.565,"n":3163,"o":230.23,"t":"2026-09-28T19:45:00Z","v":114555,"vw":230.143029},{"c":230.05,"h":230.05,"l":230.05,"n":34,"o":230.05,"t":"2026-09-28T20:00:00Z","v":51868,"vw":230.05},{"c":230.05,"h":230.05,"l":230.05,"n":1,"o":230.05,"t":"2026-09-28T20:15:00Z","v":24492,"vw":230.05},{"c":232.02,"h":232.02,"l":232.02,"n":2,"o":232.02,"t":"2026-09-29T12:45:00Z","v":200,"vw":232.02},{"c":225.22,"h":229.89,"l":225.02,"n":420,"o":227.42,"t":"2026-09-29T13:30:00Z","v":49312,"vw":228.114565},{"c":225.7,"h":226.34,"l":225.04,"n":329,"o":225.11,"t":"2026-09-29T13:45:00Z","v":13367,"vw":225.788395},{"c":225.6,"h":225.88,"l":224.965,"n":265,"o":225.835,"t":"2026-09-29T14:00:00Z","v":14384,"vw":225.355582},{"c":224.57,"h":226.06,"l":223.81,"n":425,"o":225.87,"t":"2026-09-29T14:15:00Z","v":18325,"vw":224.639729},{"c":224.89,"h":224.89,"l":223.7,"n":368,"o":224.49,"t":"2026-09-29T14:30:00Z","v":16828,"vw":224.112451},{"c":225.045,"h":225.18,"l":224.445,"n":224,"o":224.445,"t":"2026-09-29T14:45:00Z","v":6751,"vw":224.725566},{"c":226.01,"h":226.06,"l":224.59,"n":455,"o":224.995,"t":"2026-09-29T15:00:00Z","v":21946,"vw":225.056761},{"c":226.75,"h":226.75,"l":225.67,"n":576,"o":226.28,"t":"2026-09-29T15:15:00Z","v":26731,"vw":226.134342},{"c":226.76,"h":226.98,"l":226.48,"n":485,"o":226.76,"t":"2026-09-29T15:30:00Z","v":12293,"vw":226.703964},{"c":227.65,"h":227.65,"l":226.75,"n":395,"o":226.89,"t":"2026-09-29T15:45:00Z","v":12401,"vw":227.293238},{"c":226.655,"h":227.79,"l":226.655,"n":571,"o":227.79,"t":"2026-09-29T16:00:00Z","v":19315,"vw":227.25804},{"c":226.84,"h":227.44,"l":226.3,"n":644,"o":226.625,"t":"2026-09-29T16:15:00Z","v":21098,"vw":226.834845},{"c":226.37,"h":227.19,"l":225.865,"n":514,"o":226.565,"t":"2026-09-29T16:30:00Z","v":22253,"vw":226.282538},{"c":226.65,"h":227.24,"l":226.0306,"n":474,"o":226.48,"t":"2026-09-29T16:45:00Z","v":14540,"vw":226.806278},{"c":226.865,"h":227.27,"l":226.545,"n":446,"o":226.91,"t":"2026-09-29T17:00:00Z","v":20074,"vw":226.90913},{"c":226.56,"h":226.675,"l":226.3,"n":436,"o":226.59,"t":"2026-09-29T17:15:00Z","v":15075,"vw":226.507394},{"c":226.045,"h":226.7,"l":225.9775,"n":399,"o":226.66,"t":"2026-09-29T17:30:00Z","v":16724,"vw":226.481765},{"c":226.015,"h":226.17,"l":225.96,"n":334,"o":226.135,"t":"2026-09-29T17:45:00Z","v":6752,"vw":226.091018},{"c":227.23,"h":227.25,"l":226.2,"n":454,"o":226.2,"t":"2026-09-29T18:00:00Z","v":12535,"vw":226.845135},{"c":227.71,"h":228,"l":226.795,"n":582,"o":227.24,"t":"2026-09-29T18:15:00Z","v":25067,"vw":227.507486},{"c":228.9,"h":228.99,"l":227.61,"n":898,"o":227.91,"t":"2026-09-29T18:30:00Z","v":26687,"vw":228.091808},{"c":228.48,"h":229,"l":228.27,"n":868,"o":228.86,"t":"2026-09-29T18:45:00Z","v":25767,"vw":228.569572},{"c":228.67,"h":228.92,"l":228.355,"n":701,"o":228.7,"t":"2026-09-29T19:00:00Z","v":19042,"vw":228.617546},{"c":228.78,"h":229,"l":228.37,"n":962,"o":228.38,"t":"2026-09-29T19:15:00Z","v":37866,"vw":228.75217},{"c":228.52,"h":228.7699,"l":228.37,"n":1128,"o":228.69,"t":"2026-09-29T19:30:00Z","v":38092,"vw":228.492227},{"c":228.23,"h":228.68,"l":227.53,"n":2812,"o":228.515,"t":"2026-09-29T19:45:00Z","v":121318,"vw":228.249335},{"c":228.07,"h":228.07,"l":228.07,"n":32,"o":228.07,"t":"2026-09-29T20:00:00Z","v":81472,"vw":228.07},{"c":228.07,"h":228.07,"l":228.07,"n":1,"o":228.07,"t":"2026-09-29T20:15:00Z","v":13686,"vw":228.07},{"c":226.835,"h":228.235,"l":226.78,"n":349,"o":227.97,"t":"2026-09-30T13:30:00Z","v":23132,"vw":227.330751},{"c":226.46,"h":227.98,"l":226.18,"n":681,"o":227.245,"t":"2026-09-30T13:45:00Z","v":47806,"vw":227.070229},{"c":228.07,"h":228.33,"l":226.49,"n":565,"o":226.86,"t":"2026-09-30T14:00:00Z","v":18731,"vw":227.645597},{"c":227.22,"h":227.85,"l":227.22,"n":317,"o":227.72,"t":"2026-09-30T14:15:00Z","v":14380,"vw":227.663859},{"c":226.86,"h":227.72,"l":226.845,"n":411,"o":227.41,"t":"2026-09-30T14:30:00Z","v":16548,"vw":227.17557},{"c":228.07,"h":228.14,"l":226.865,"n":589,"o":226.865,"t":"2026-09-30T14:45:00Z","v":18755,"vw":227.55084},{"c":228.835,"h":228.835,"l":227.935,"n":371,"o":227.96,"t":"2026-09-30T15:00:00Z","v":15017,"vw":228.376499},{"c":228.955,"h":230.97,"l":228.2725,"n":889,"o":228.87,"t":"2026-09-30T15:15:00Z","v":230951,"vw":229.305436},{"c":229.62,"h":230.5,"l":228.87,"n":418,"o":228.955,"t":"2026-09-30T15:30:00Z","v":39205,"vw":229.31865},{"c":229.4375,"h":229.64,"l":229.12,"n":229,"o":229.43,"t":"2026-09-30T15:45:00Z","v":5735,"vw":229.391267},{"c":230.18,"h":230.41,"l":229.3,"n":398,"o":229.4375,"t":"2026-09-30T16:00:00Z","v":26184,"vw":229.513827},{"c":229.8275,"h":230.33,"l":229.8275,"n":340,"o":230.14,"t":"2026-09-30T16:15:00Z","v":9061,"vw":230.043875},{"c":229.945,"h":230.05,"l":229.17,"n":435,"o":229.9675,"t":"2026-09-30T16:30:00Z","v":8221,"vw":229.835154},{"c":229.905,"h":230.47,"l":229.54,"n":530,"o":230.015,"t":"2026-09-30T16:45:00Z","v":30409,"vw":229.822375},{"c":229.4625,"h":229.83,"l":229.21,"n":274,"o":229.5,"t":"2026-09-30T17:00:00Z","v":7740,"vw":229.500432},{"c":228.865,"h":229.37,"l":228.835,"n":287,"o":229.135,"t":"2026-09-30T17:15:00Z","v":7633,"vw":229.080778},{"c":229.55,"h":229.7,"l":228.87,"n":228,"o":228.87,"t":"2026-09-30T17:30:00Z","v":7052,"vw":229.359879},{"c":229.575,"h":229.66,"l":228.65,"n":351,"o":229.25,"t":"2026-09-30T17:45:00Z","v":9571,"vw":229.346193},{"c":229.21,"h":229.91,"l":229.21,"n":356,"o":229.58,"t":"2026-09-30T18:00:00Z","v":12709,"vw":229.577618},{"c":229.375,"h":229.45,"l":228.98,"n":267,"o":229.145,"t":"2026-09-30T18:15:00Z","v":9496,"vw":229.226367},{"c":229.35,"h":229.8,"l":229.21,"n":311,"o":229.7,"t":"2026-09-30T18:30:00Z","v":9908,"vw":229.466858},{"c":229.115,"h":229.48,"l":228.96,"n":397,"o":228.96,"t":"2026-09-30T18:45:00Z","v":9866,"vw":229.168829},{"c":229.2,"h":229.39,"l":228.91,"n":508,"o":229.105,"t":"2026-09-30T19:00:00Z","v":11766,"vw":229.129505},{"c":227.4,"h":229.23,"l":227.11,"n":816,"o":229.21,"t":"2026-09-30T19:15:00Z","v":27216,"vw":227.976957},{"c":228.0225,"h":228.215,"l":227.27,"n":970,"o":227.275,"t":"2026-09-30T19:30:00Z","v":30199,"vw":227.700951},{"c":227.855,"h":229.07,"l":227.28,"n":2753,"o":227.97,"t":"2026-09-30T19:45:00Z","v":121426,"vw":228.159218},{"c":227.83,"h":227.83,"l":227.83,"n":31,"o":227.83,"t":"2026-09-30T20:00:00Z","v":98318,"vw":227.83},{"c":227.83,"h":227.83,"l":227.83,"n":2,"o":227.83,"t":"2026-09-30T20:15:00Z","v":39919,"vw":227.83},{"c":229.25,"h":229.8,"l":227.995,"n":266,"o":228.03,"t":"2026-10-01T13:30:00Z","v":9364,"vw":228.649216},{"c":228.5,"h":228.78,"l":227.36,"n":329,"o":228.14,"t":"2026-10-01T13:45:00Z","v":12950,"vw":228.280809},{"c":229.385,"h":229.88,"l":227.56,"n":590,"o":228.5,"t":"2026-10-01T14:00:00Z","v":64365,"vw":228.24769},{"c":228.525,"h":229.185,"l":227.98,"n":480,"o":229.185,"t":"2026-10-01T14:15:00Z","v":13434,"vw":228.532548},{"c":228.565,"h":228.815,"l":227.97,"n":631,"o":228.815,"t":"2026-10-01T14:30:00Z","v":31405,"vw":228.121319},{"c":228.395,"h":228.88,"l":228.2,"n":333,"o":228.2,"t":"2026-10-01T14:45:00Z","v":11402,"vw":228.577322},{"c":228.255,"h":228.78,"l":228.165,"n":506,"o":228.395,"t":"2026-10-01T15:00:00Z","v":22167,"vw":228.482857},{"c":227.11,"h":228.62,"l":227.11,"n":697,"o":228.255,"t":"2026-10-01T15:15:00Z","v":47935,"vw":228.128574},{"c":227.3,"h":227.78,"l":226.76,"n":371,"o":227.0375,"t":"2026-10-01T15:30:00Z","v":13304,"vw":227.215818},{"c":227.355,"h":227.75,"l":226.98,"n":421,"o":227.49,"t":"2026-10-01T15:45:00Z","v":21672,"vw":227.41854},{"c":227.475,"h":227.78,"l":227.055,"n":393,"o":227.6,"t":"2026-10-01T16:00:00Z","v":16996,"vw":227.185049},{"c":227.82,"h":227.95,"l":227.22,"n":299,"o":227.78,"t":"2026-10-01T16:15:00Z","v":9865,"vw":227.696353},{"c":227.605,"h":228.46,"l":227.43,"n":422,"o":227.81,"t":"2026-10-01T16:30:00Z","v":28385,"vw":227.808094},{"c":227.29,"h":227.96,"l":227.1,"n":691,"o":227.605,"t":"2026-10-01T16:45:00Z","v":60485,"vw":227.544202},{"c":227.6,"h":227.64,"l":227.03,"n":474,"o":227.28,"t":"2026-10-01T17:00:00Z","v":27383,"vw":227.363537},{"c":227.74,"h":228.06,"l":227.24,"n":423,"o":227.655,"t":"2026-10-01T17:15:00Z","v":19093,"vw":227.69209},{"c":227.895,"h":228.14,"l":227.6401,"n":244,"o":228.11,"t":"2026-10-01T17:30:00Z","v":13691,"vw":227.86699},{"c":227.605,"h":228.14,"l":227.42,"n":377,"o":227.89,"t":"2026-10-01T17:45:00Z","v":21161,"vw":227.643886},{"c":227.82,"h":227.82,"l":227.45,"n":236,"o":227.64,"t":"2026-10-01T18:00:00Z","v":5450,"vw":227.594262},{"c":228.03,"h":228.24,"l":227.665,"n":244,"o":227.87,"t":"2026-10-01T18:15:00Z","v":6609,"vw":227.939825},{"c":227.695,"h":228.09,"l":227.675,"n":559,"o":228.025,"t":"2026-10-01T18:30:00Z","v":30677,"vw":227.870383},{"c":227.485,"h":228.46,"l":227.145,"n":616,"o":227.695,"t":"2026-10-01T18:45:00Z","v":25562,"vw":227.714929},{"c":227.785,"h":228.08,"l":227.53,"n":735,"o":227.65,"t":"2026-10-01T19:00:00Z","v":35329,"vw":227.787333},{"c":227.56,"h":228.46,"l":227.56,"n":851,"o":227.73,"t":"2026-10-01T19:15:00Z","v":28093,"vw":227.917391},{"c":226.44,"h":227.57,"l":226,"n":1091,"o":227.57,"t":"2026-10-01T19:30:00Z","v":37348,"vw":226.825279},{"c":227.31,"h":227.83,"l":226.28,"n":2236,"o":226.29,"t":"2026-10-01T19:45:00Z","v":88047,"vw":227.219267},{"c":227.31,"h":227.31,"l":227,"n":19,"o":227,"t":"2026-10-01T20:00:00Z","v":89244,"vw":227.30961},{"c":227.25,"h":227.96,"l":226,"n":390,"o":227.63,"t":"2026-10-02T13:30:00Z","v":29787,"vw":227.24544},{"c":228.02,"h":228.065,"l":227.59,"n":157,"o":227.62,"t":"2026-10-02T13:45:00Z","v":6126,"vw":227.876421},{"c":228.74,"h":229.02,"l":227.77,"n":344,"o":228.42,"t":"2026-10-02T14:00:00Z","v":10675,"vw":228.214451},{"c":228.535,"h":228.905,"l":228.475,"n":172,"o":228.905,"t":"2026-10-02T14:15:00Z","v":5268,"vw":228.695471},{"c":227.5025,"h":228.295,"l":227.455,"n":350,"o":228.285,"t":"2026-10-02T14:30:00Z","v":9801,"vw":227.961437},{"c":227.66,"h":228.08,"l":227.48,"n":306,"o":227.87,"t":"2026-10-02T14:45:00Z","v":24398,"vw":227.760611},{"c":226.985,"h":227.66,"l":226.84,"n":603,"o":227.48,"t":"2026-10-02T15:00:00Z","v":31546,"vw":227.241576},{"c":226.5,"h":227.22,"l":226.48,"n":552,"o":226.935,"t":"2026-10-02T15:15:00Z","v":25737,"vw":226.908528},{"c":227.02,"h":227.05,"l":226.5,"n":257,"o":226.5,"t":"2026-10-02T15:30:00Z","v":18919,"vw":226.773342},{"c":226.935,"h":227.18,"l":226.84,"n":195,"o":226.84,"t":"2026-10-02T15:45:00Z","v":5396,"vw":226.985847},{"c":225.625,"h":227.23,"l":225.625,"n":480,"o":227.17,"t":"2026-10-02T16:00:00Z","v":88484,"vw":226.542993},{"c":225.675,"h":226.105,"l":225.2,"n":465,"o":225.64,"t":"2026-10-02T16:15:00Z","v":37249,"vw":225.588933},{"c":226.255,"h":226.51,"l":225.755,"n":348,"o":225.755,"t":"2026-10-02T16:30:00Z","v":14210,"vw":226.262973},{"c":226.42,"h":226.48,"l":226.16,"n":116,"o":226.37,"t":"2026-10-02T16:45:00Z","v":3186,"vw":226.3619},{"c":226.77,"h":226.77,"l":225.82,"n":413,"o":226.32,"t":"2026-10-02T17:00:00Z","v":32157,"vw":226.153215},{"c":226.798,"h":227.07,"l":226.798,"n":130,"o":227.07,"t":"2026-10-02T17:15:00Z","v":11812,"vw":226.899661},{"c":227.02,"h":227.02,"l":226.765,"n":92,"o":226.765,"t":"2026-10-02T17:30:00Z","v":2931,"vw":226.897667},{"c":227.5,"h":227.56,"l":226.88,"n":194,"o":226.88,"t":"2026-10-02T17:45:00Z","v":6493,"vw":227.281835},{"c":227.45,"h":227.455,"l":227.02,"n":67,"o":227.455,"t":"2026-10-02T18:00:00Z","v":2736,"vw":227.410993},{"c":227.735,"h":228.14,"l":227.47,"n":266,"o":227.8699,"t":"2026-10-02T18:15:00Z","v":13695,"vw":227.928906},{"c":227.895,"h":227.975,"l":227.4875,"n":285,"o":227.76,"t":"2026-10-02T18:30:00Z","v":28173,"vw":227.762261},{"c":228.12,"h":228.5927,"l":227.815,"n":223,"o":227.815,"t":"2026-10-02T18:45:00Z","v":8360,"vw":228.124093},{"c":227.7575,"h":228.12,"l":227.61,"n":416,"o":228.12,"t":"2026-10-02T19:00:00Z","v":48304,"vw":227.824476},{"c":228.275,"h":228.445,"l":227.555,"n":402,"o":227.75,"t":"2026-10-02T19:15:00Z","v":11785,"vw":228.117891},{"c":228.055,"h":228.52,"l":227.96,"n":347,"o":228.46,"t":"2026-10-02T19:30:00Z","v":8121,"vw":228.253851},{"c":227.71,"h":228.21,"l":227.44,"n":1991,"o":227.92,"t":"2026-10-02T19:45:00Z","v":94594,"vw":227.778274},{"c":227.87,"h":227.87,"l":227.87,"n":31,"o":227.87,"t":"2026-10-02T20:00:00Z","v":43066,"vw":227.87},{"c":228,"h":228,"l":228,"n":5,"o":228,"t":"2026-10-05T11:00:00Z","v":107,"vw":228},{"c":228.6,"h":230.732,"l":228.01,"n":377,"o":229.66,"t":"2026-10-05T13:30:00Z","v":22989,"vw":228.818004},{"c":228.66,"h":229.9999,"l":228.45,"n":238,"o":228.6,"t":"2026-10-05T13:45:00Z","v":13666,"vw":228.890914},{"c":229.33,"h":229.46,"l":228.62,"n":425,"o":228.63,"t":"2026-10-05T14:00:00Z","v":21589,"vw":229.001434},{"c":228.48,"h":229.46,"l":228,"n":490,"o":229.46,"t":"2026-10-05T14:15:00Z","v":26354,"vw":228.382338},{"c":227.93,"h":228.36,"l":226.84,"n":570,"o":228.245,"t":"2026-10-05T14:30:00Z","v":33804,"vw":227.857813},{"c":228.41,"h":228.88,"l":227.77,"n":269,"o":227.81,"t":"2026-10-05T14:45:00Z","v":15885,"vw":228.105023},{"c":228.74,"h":229,"l":228.135,"n":333,"o":228.14,"t":"2026-10-05T15:00:00Z","v":11015,"vw":228.768699},{"c":229.19,"h":229.2299,"l":228.565,"n":612,"o":228.8025,"t":"2026-10-05T15:15:00Z","v":15656,"vw":228.978131},{"c":228.9,"h":229.38,"l":228.61,"n":446,"o":229.1,"t":"2026-10-05T15:30:00Z","v":19381,"vw":229.068626},{"c":228.825,"h":229.16,"l":228.54,"n":347,"o":229.16,"t":"2026-10-05T15:45:00Z","v":9514,"vw":228.77703},{"c":228.845,"h":229,"l":228.76,"n":233,"o":228.86,"t":"2026-10-05T16:00:00Z","v":6455,"vw":228.83776},{"c":229.91,"h":229.91,"l":228.86,"n":359,"o":228.8925,"t":"2026-10-05T16:15:00Z","v":8782,"vw":229.335013},{"c":228.76,"h":229.775,"l":228.74,"n":268,"o":229.7,"t":"2026-10-05T16:30:00Z","v":7053,"vw":229.484372},{"c":228.73,"h":229.3,"l":228.68,"n":142,"o":228.88,"t":"2026-10-05T16:45:00Z","v":3568,"vw":228.902085},{"c":228.63,"h":228.73,"l":228.51,"n":127,"o":228.73,"t":"2026-10-05T17:00:00Z","v":3786,"vw":228.657484},{"c":228.95,"h":229,"l":228.31,"n":233,"o":228.645,"t":"2026-10-05T17:15:00Z","v":6500,"vw":228.704234},{"c":228.83,"h":229.21,"l":228.45,"n":221,"o":228.675,"t":"2026-10-05T17:30:00Z","v":15932,"vw":228.728489},{"c":228.39,"h":228.825,"l":228.39,"n":333,"o":228.825,"t":"2026-10-05T17:45:00Z","v":7505,"vw":228.599476},{"c":228.28,"h":228.615,"l":228.28,"n":405,"o":228.475,"t":"2026-10-05T18:00:00Z","v":16748,"vw":228.542092},{"c":228.18,"h":228.48,"l":228.15,"n":93,"o":228.15,"t":"2026-10-05T18:15:00Z","v":1800,"vw":228.283842},{"c":228.14,"h":228.44,"l":228.14,"n":383,"o":228.325,"t":"2026-10-05T18:30:00Z","v":4580,"vw":228.285326},{"c":228.185,"h":228.39,"l":228.13,"n":485,"o":228.14,"t":"2026-10-05T18:45:00Z","v":7038,"vw":228.230871},{"c":228.14,"h":228.45,"l":228.14,"n":389,"o":228.21,"t":"2026-10-05T19:00:00Z","v":14569,"vw":228.337892},{"c":228.47,"h":228.8,"l":228.1,"n":782,"o":228.1,"t":"2026-10-05T19:15:00Z","v":52669,"vw":228.201673},{"c":228.03,"h":228.73,"l":228.03,"n":694,"o":228.41,"t":"2026-10-05T19:30:00Z","v":35234,"vw":228.399923},{"c":228.05,"h":228.47,"l":227.48,"n":2385,"o":227.95,"t":"2026-10-05T19:45:00Z","v":152837,"vw":228.113169},{"c":228.03,"h":228.03,"l":228.03,"n":28,"o":228.03,"t":"2026-10-05T20:00:00Z","v":187506,"vw":228.03},{"c":226.665,"h":229.21,"l":226.38,"n":725,"o":229.21,"t":"2026-10-06T13:30:00Z","v":34524,"vw":227.475176},{"c":225.77,"h":226.645,"l":225.1,"n":572,"o":226.645,"t":"2026-10-06T13:45:00Z","v":30160,"vw":225.513819},{"c":223.83,"h":226.3,"l":223.74,"n":879,"o":225.725,"t":"2026-10-06T14:00:00Z","v":47456,"vw":225.305752},{"c":223.85,"h":224.62,"l":222.715,"n":824,"o":223.65,"t":"2026-10-06T14:15:00Z","v":65736,"vw":223.623707},{"c":225.145,"h":225.155,"l":223.325,"n":1067,"o":223.94,"t":"2026-10-06T14:30:00Z","v":62400,"vw":224.07013},{"c":226.77,"h":226.89,"l":225.07,"n":599,"o":225.145,"t":"2026-10-06T14:45:00Z","v":25136,"vw":225.711822},{"c":228.505,"h":228.51,"l":226.785,"n":237,"o":226.785,"t":"2026-10-06T15:00:00Z","v":13452,"vw":227.489428},{"c":228.65,"h":228.765,"l":228.01,"n":260,"o":228.25,"t":"2026-10-06T15:15:00Z","v":8092,"vw":228.527262},{"c":229.56,"h":229.56,"l":228.6,"n":386,"o":228.645,"t":"2026-10-06T15:30:00Z","v":18973,"vw":228.88724},{"c":230.01,"h":230.01,"l":229.245,"n":291,"o":229.36,"t":"2026-10-06T15:45:00Z","v":6439,"vw":229.605179},{"c":230.04,"h":230.23,"l":229.76,"n":464,"o":230.1935,"t":"2026-10-06T16:00:00Z","v":20598,"vw":230.030882},{"c":229.85,"h":230.29,"l":229.705,"n":325,"o":230.08,"t":"2026-10-06T16:15:00Z","v":16687,"vw":229.894785},{"c":229.64,"h":230.1,"l":229.6,"n":406,"o":229.94,"t":"2026-10-06T16:30:00Z","v":17383,"vw":229.806538},{"c":229.805,"h":230.1,"l":229.335,"n":402,"o":229.775,"t":"2026-10-06T16:45:00Z","v":7816,"vw":229.738485},{"c":229.62,"h":229.88,"l":229.42,"n":306,"o":229.88,"t":"2026-10-06T17:00:00Z","v":11629,"vw":229.78534},{"c":229.74,"h":229.96,"l":229.415,"n":194,"o":229.415,"t":"2026-10-06T17:15:00Z","v":5411,"vw":229.702827},{"c":229.845,"h":230.13,"l":229.66,"n":459,"o":230.05,"t":"2026-10-06T17:30:00Z","v":22420,"vw":229.876253},{"c":229.955,"h":230.26,"l":229.75,"n":464,"o":229.795,"t":"2026-10-06T17:45:00Z","v":15161,"vw":229.856416},{"c":229.395,"h":230.91,"l":229.265,"n":723,"o":230.11,"t":"2026-10-06T18:00:00Z","v":41057,"vw":230.163751},{"c":229.97,"h":230.04,"l":229.44,"n":245,"o":229.83,"t":"2026-10-06T18:15:00Z","v":18444,"vw":229.645983},{"c":228.67,"h":230.2,"l":228.32,"n":680,"o":229.99,"t":"2026-10-06T18:30:00Z","v":45209,"vw":229.513824},{"c":228.77,"h":228.98,"l":228.1,"n":437,"o":228.5194,"t":"2026-10-06T18:45:00Z","v":25435,"vw":228.645235},{"c":228.36,"h":228.74,"l":228.315,"n":253,"o":228.605,"t":"2026-10-06T19:00:00Z","v":11030,"vw":228.493603},{"c":228.52,"h":228.64,"l":228.3175,"n":556,"o":228.36,"t":"2026-10-06T19:15:00Z","v":17455,"vw":228.470938},{"c":229.295,"h":229.72,"l":228.37,"n":1032,"o":228.39,"t":"2026-10-06T19:30:00Z","v":44985,"vw":228.873843},{"c":226.09,"h":229.425,"l":226,"n":4370,"o":229.38,"t":"2026-10-06T19:45:00Z","v":191982,"vw":227.385237},{"c":226.05,"h":226.05,"l":226.05,"n":40,"o":226.05,"t":"2026-10-06T20:00:00Z","v":171528,"vw":226.05},{"c":225.78,"h":226.39,"l":223.05,"n":510,"o":224.36,"t":"2026-10-07T13:30:00Z","v":42968,"vw":224.935264},{"c":225.03,"h":227.74,"l":224.42,"n":669,"o":226.6,"t":"2026-10-07T13:45:00Z","v":59674,"vw":226.27914},{"c":226.085,"h":226.41,"l":224.51,"n":349,"o":225.825,"t":"2026-10-07T14:00:00Z","v":20302,"vw":225.395755},{"c":225.36,"h":226.36,"l":224.79,"n":423,"o":225.955,"t":"2026-10-07T14:15:00Z","v":25200,"vw":225.861816},{"c":225.895,"h":226.115,"l":225.18,"n":484,"o":225.18,"t":"2026-10-07T14:30:00Z","v":16855,"vw":225.771736},{"c":226.385,"h":226.595,"l":225.88,"n":783,"o":225.895,"t":"2026-10-07T14:45:00Z","v":71738,"vw":226.086307},{"c":226.92,"h":227.279,"l":226.55,"n":362,"o":226.98,"t":"2026-10-07T15:00:00Z","v":17014,"vw":227.035262},{"c":227.69,"h":227.69,"l":226.955,"n":360,"o":227.18,"t":"2026-10-07T15:15:00Z","v":13214,"vw":227.250526},{"c":227.345,"h":227.7399,"l":227.09,"n":252,"o":227.595,"t":"2026-10-07T15:30:00Z","v":12956,"vw":227.387326},{"c":227.41,"h":227.44,"l":227.17,"n":258,"o":227.35,"t":"2026-10-07T15:45:00Z","v":7845,"vw":227.277287},{"c":227.07,"h":227.415,"l":226.97,"n":235,"o":227.415,"t":"2026-10-07T16:00:00Z","v":13661,"vw":227.108105},{"c":226.81,"h":227.32,"l":226.79,"n":226,"o":226.7901,"t":"2026-10-07T16:15:00Z","v":6714,"vw":226.928738},{"c":226.82,"h":227.035,"l":226.82,"n":321,"o":227.035,"t":"2026-10-07T16:30:00Z","v":11533,"vw":226.850113},{"c":226.12,"h":226.92,"l":225.851,"n":399,"o":226.885,"t":"2026-10-07T16:45:00Z","v":20310,"vw":226.627851},{"c":225.805,"h":226.42,"l":225.57,"n":340,"o":226.42,"t":"2026-10-07T17:00:00Z","v":16881,"vw":225.893568},{"c":225.825,"h":226.18,"l":225.64,"n":281,"o":225.805,"t":"2026-10-07T17:15:00Z","v":9026,"vw":225.829222},{"c":226.46,"h":226.49,"l":225.73,"n":278,"o":225.73,"t":"2026-10-07T17:30:00Z","v":10796,"vw":225.979268},{"c":226.355,"h":226.96,"l":226.25,"n":310,"o":226.655,"t":"2026-10-07T17:45:00Z","v":18267,"vw":226.691604},{"c":227.13,"h":227.47,"l":226.395,"n":537,"o":226.395,"t":"2026-10-07T18:00:00Z","v":20051,"vw":226.755448},{"c":227.54,"h":227.54,"l":227.155,"n":391,"o":227.25,"t":"2026-10-07T18:15:00Z","v":6131,"vw":227.284072},{"c":227.865,"h":228.235,"l":227.54,"n":245,"o":227.54,"t":"2026-10-07T18:30:00Z","v":6867,"vw":227.829034},{"c":227.35,"h":228.48,"l":227.35,"n":535,"o":228.145,"t":"2026-10-07T18:45:00Z","v":20718,"vw":227.979597},{"c":227.925,"h":228.29,"l":227.1082,"n":445,"o":227.39,"t":"2026-10-07T19:00:00Z","v":12530,"vw":227.608765},{"c":227.41,"h":228.04,"l":227.41,"n":866,"o":227.92,"t":"2026-10-07T19:15:00Z","v":37405,"vw":227.638787},{"c":227.375,"h":227.61,"l":226.48,"n":1107,"o":227.41,"t":"2026-10-07T19:30:00Z","v":69309,"vw":227.247837},{"c":228.52,"h":229,"l":227.295,"n":2650,"o":227.375,"t":"2026-10-07T19:45:00Z","v":152410,"vw":228.285323},{"c":228.41,"h":228.41,"l":228.41,"n":23,"o":228.41,"t":"2026-10-07T20:00:00Z","v":79203,"vw":228.41},{"c":226.955,"h":227.98,"l":226.53,"n":423,"o":227.83,"t":"2026-10-08T13:30:00Z","v":18137,"vw":227.092412},{"c":226.85,"h":227.31,"l":226.39,"n":492,"o":227.2,"t":"2026-10-08T13:45:00Z","v":30634,"vw":226.901788},{"c":225.26,"h":227.96,"l":224.93,"n":677,"o":226.96,"t":"2026-10-08T14:00:00Z","v":33760,"vw":226.067714},{"c":223.3601,"h":225.1,"l":223.34,"n":923,"o":225.1,"t":"2026-10-08T14:15:00Z","v":31846,"vw":224.202451},{"c":223.85,"h":224.36,"l":223.56,"n":721,"o":223.605,"t":"2026-10-08T14:30:00Z","v":29463,"vw":223.863988},{"c":222.5,"h":223.84,"l":222.175,"n":587,"o":223.77,"t":"2026-10-08T14:45:00Z","v":16746,"vw":223.105234},{"c":222.49,"h":222.855,"l":222.275,"n":482,"o":222.525,"t":"2026-10-08T15:00:00Z","v":26150,"vw":222.557264},{"c":223.04,"h":223.7599,"l":222.28,"n":580,"o":222.34,"t":"2026-10-08T15:15:00Z","v":22465,"vw":223.217662},{"c":221.3301,"h":223.11,"l":221.3301,"n":331,"o":223.11,"t":"2026-10-08T15:30:00Z","v":8707,"vw":222.056726},{"c":221.01,"h":221.59,"l":220.895,"n":415,"o":221.59,"t":"2026-10-08T15:45:00Z","v":17744,"vw":221.222855},{"c":220.37,"h":221.01,"l":220.2,"n":514,"o":221.01,"t":"2026-10-08T16:00:00Z","v":18793,"vw":220.647892},{"c":220.71,"h":220.81,"l":219.52,"n":1235,"o":220.36,"t":"2026-10-08T16:15:00Z","v":74918,"vw":220.23267},{"c":220.74,"h":221.05,"l":220.565,"n":409,"o":220.565,"t":"2026-10-08T16:30:00Z","v":14294,"vw":220.774195},{"c":221.68,"h":221.825,"l":220.69,"n":645,"o":220.745,"t":"2026-10-08T16:45:00Z","v":24341,"vw":221.394431},{"c":223.67,"h":224.115,"l":221.65,"n":655,"o":221.68,"t":"2026-10-08T17:00:00Z","v":23144,"vw":222.20802},{"c":224.88,"h":225.31,"l":223.71,"n":457,"o":224.07,"t":"2026-10-08T17:15:00Z","v":19064,"vw":224.430245},{"c":225.26,"h":226,"l":224.83,"n":395,"o":224.83,"t":"2026-10-08T17:30:00Z","v":9884,"vw":225.519485},{"c":224.81,"h":225.3,"l":224.1,"n":496,"o":225.26,"t":"2026-10-08T17:45:00Z","v":17857,"vw":224.703237},{"c":225.325,"h":225.41,"l":223.78,"n":455,"o":224.78,"t":"2026-10-08T18:00:00Z","v":14475,"vw":224.280066},{"c":224.9,"h":225.285,"l":224.37,"n":514,"o":225.285,"t":"2026-10-08T18:15:00Z","v":15046,"vw":224.865161},{"c":226.62,"h":226.89,"l":225.07,"n":612,"o":225.07,"t":"2026-10-08T18:30:00Z","v":18872,"vw":226.237783},{"c":223.6,"h":226.57,"l":223.35,"n":817,"o":226.56,"t":"2026-10-08T18:45:00Z","v":35194,"vw":225.17335},{"c":222.81,"h":223.965,"l":222.7,"n":934,"o":223.57,"t":"2026-10-08T19:00:00Z","v":31056,"vw":223.143376},{"c":223.92,"h":224.15,"l":222.81,"n":1018,"o":222.81,"t":"2026-10-08T19:15:00Z","v":33009,"vw":223.613775},{"c":224.405,"h":224.44,"l":223.4,"n":1389,"o":223.84,"t":"2026-10-08T19:30:00Z","v":41480,"vw":223.832082},{"c":222.63,"h":224.355,"l":222.23,"n":3355,"o":224.3,"t":"2026-10-08T19:45:00Z","v":147341,"vw":222.849132},{"c":222.69,"h":222.69,"l":222.69,"n":30,"o":222.69,"t":"2026-10-08T20:00:00Z","v":138627,"vw":222.69},{"c":222.52,"h":222.52,"l":222.52,"n":2,"o":222.52,"t":"2026-10-08T22:45:00Z","v":200,"vw":222.52},{"c":222.52,"h":222.52,"l":222.52,"n":11,"o":222.52,"t":"2026-10-08T23:00:00Z","v":322,"vw":222.52},{"c":228.94,"h":229.46,"l":223.955,"n":649,"o":225.08,"t":"2026-10-09T13:30:00Z","v":71593,"vw":227.469886},{"c":232.26,"h":232.665,"l":228.89,"n":757,"o":228.89,"t":"2026-10-09T13:45:00Z","v":46775,"vw":231.051425},{"c":232.16,"h":233.96,"l":231.62,"n":625,"o":232.4,"t":"2026-10-09T14:00:00Z","v":37576,"vw":233.056704},{"c":229.91,"h":231.89,"l":229.1,"n":520,"o":231.8725,"t":"2026-10-09T14:15:00Z","v":22065,"vw":230.502819},{"c":227.66,"h":230.8699,"l":227.66,"n":509,"o":229.69,"t":"2026-10-09T14:30:00Z","v":16983,"vw":228.73307},{"c":227.24,"h":228,"l":226.74,"n":426,"o":227.895,"t":"2026-10-09T14:45:00Z","v":20738,"vw":227.161412},{"c":227.675,"h":227.71,"l":226.9,"n":452,"o":226.985,"t":"2026-10-09T15:00:00Z","v":21833,"vw":227.19029},{"c":227.56,"h":228,"l":226.91,"n":263,"o":227.435,"t":"2026-10-09T15:15:00Z","v":10595,"vw":227.529832},{"c":227.6,"h":228.05,"l":227.37,"n":216,"o":227.555,"t":"2026-10-09T15:30:00Z","v":9191,"vw":227.722125},{"c":228.12,"h":228.26,"l":227.52,"n":407,"o":227.84,"t":"2026-10-09T15:45:00Z","v":21397,"vw":227.892645},{"c":228.59,"h":228.61,"l":227.75,"n":366,"o":228.07,"t":"2026-10-09T16:00:00Z","v":17765,"vw":228.269521},{"c":228.91,"h":228.98,"l":228.29,"n":773,"o":228.52,"t":"2026-10-09T16:15:00Z","v":48633,"vw":228.524806},{"c":228.715,"h":229.27,"l":228.71,"n":521,"o":228.82,"t":"2026-10-09T16:30:00Z","v":21559,"vw":228.997098},{"c":228.88,"h":229.135,"l":228.72,"n":280,"o":228.72,"t":"2026-10-09T16:45:00Z","v":14640,"vw":228.927494},{"c":228.93,"h":229.44,"l":228.845,"n":442,"o":228.98,"t":"2026-10-09T17:00:00Z","v":26295,"vw":229.168008},{"c":228.33,"h":228.87,"l":228.08,"n":185,"o":228.87,"t":"2026-10-09T17:15:00Z","v":7495,"vw":228.440514},{"c":228.42,"h":228.59,"l":228.13,"n":440,"o":228.59,"t":"2026-10-09T17:30:00Z","v":20959,"vw":228.357027},{"c":229.045,"h":229.045,"l":228.265,"n":492,"o":228.43,"t":"2026-10-09T17:45:00Z","v":18712,"vw":228.465101},{"c":229,"h":229.238,"l":228.745,"n":244,"o":229.07,"t":"2026-10-09T18:00:00Z","v":7422,"vw":229.056745},{"c":229.105,"h":229.28,"l":228.81,"n":417,"o":228.82,"t":"2026-10-09T18:15:00Z","v":34580,"vw":228.948744},{"c":229.29,"h":229.455,"l":228.965,"n":521,"o":229.11,"t":"2026-10-09T18:30:00Z","v":22384,"vw":229.239063},{"c":229.345,"h":229.76,"l":229.17,"n":276,"o":229.315,"t":"2026-10-09T18:45:00Z","v":10425,"vw":229.433981},{"c":230.205,"h":230.405,"l":229.35,"n":401,"o":229.35,"t":"2026-10-09T19:00:00Z","v":17106,"vw":229.784519},{"c":229.85,"h":230.53,"l":229.84,"n":409,"o":230.22,"t":"2026-10-09T19:15:00Z","v":16389,"vw":230.106264},{"c":229.14,"h":229.815,"l":229.135,"n":507,"o":229.805,"t":"2026-10-09T19:30:00Z","v":11728,"vw":229.417614},{"c":229.09,"h":229.43,"l":228.99,"n":1344,"o":228.99,"t":"2026-10-09T19:45:00Z","v":51115,"vw":229.231218},{"c":229.23,"h":229.23,"l":229.23,"n":29,"o":229.23,"t":"2026-10-09T20:00:00Z","v":100127,"vw":229.23},{"c":229.23,"h":229.23,"l":229.23,"n":1,"o":229.23,"t":"2026-10-09T20:15:00Z","v":54744,"vw":229.23},{"c":230.5,"h":230.5,"l":230.5,"n":1,"o":230.5,"t":"2026-10-12T13:00:00Z","v":120,"vw":230.5},{"c":229.15,"h":229.2275,"l":228.34,"n":77,"o":229,"t":"2026-10-12T13:30:00Z","v":4094,"vw":229.006975},{"c":228.5,"h":229.18,"l":227.765,"n":123,"o":229.15,"t":"2026-10-12T13:45:00Z","v":3033,"vw":228.644375},{"c":227.77,"h":228.36,"l":227.77,"n":162,"o":228.27,"t":"2026-10-12T14:00:00Z","v":4586,"vw":228.055979},{"c":227.715,"h":228.16,"l":227.26,"n":228,"o":227.47,"t":"2026-10-12T14:15:00Z","v":8924,"vw":227.646345},{"c":227.29,"h":228.05,"l":227.29,"n":128,"o":228.05,"t":"2026-10-12T14:30:00Z","v":3145,"vw":227.724002},{"c":227.33,"h":227.385,"l":226.72,"n":362,"o":227.21,"t":"2026-10-12T14:45:00Z","v":18248,"vw":227.032733},{"c":228.24,"h":228.24,"l":227.31,"n":105,"o":227.31,"t":"2026-10-12T15:00:00Z","v":3764,"vw":227.67814},{"c":228.15,"h":228.15,"l":227.86,"n":180,"o":228.13,"t":"2026-10-12T15:15:00Z","v":4246,"vw":228.021599},{"c":227.04,"h":228.19,"l":227.04,"n":97,"o":228.19,"t":"2026-10-12T15:30:00Z","v":2068,"vw":227.663078},{"c":227.555,"h":227.775,"l":226.95,"n":457,"o":227.27,"t":"2026-10-12T15:45:00Z","v":47214,"vw":227.272485},{"c":227.375,"h":227.65,"l":227.26,"n":194,"o":227.57,"t":"2026-10-12T16:00:00Z","v":17950,"vw":227.429866},{"c":227.53,"h":227.63,"l":227.21,"n":327,"o":227.29,"t":"2026-10-12T16:15:00Z","v":17736,"vw":227.382615},{"c":227.14,"h":227.54,"l":227.14,"n":221,"o":227.54,"t":"2026-10-12T16:30:00Z","v":4315,"vw":227.446157},{"c":227.21,"h":227.26,"l":227.06,"n":123,"o":227.14,"t":"2026-10-12T16:45:00Z","v":2838,"vw":227.136385},{"c":227.09,"h":227.37,"l":226.99,"n":108,"o":227.37,"t":"2026-10-12T17:00:00Z","v":2506,"vw":227.122991},{"c":227.14,"h":227.21,"l":226.98,"n":156,"o":227.03,"t":"2026-10-12T17:15:00Z","v":6266,"vw":227.162293},{"c":227,"h":227.157,"l":226.88,"n":293,"o":227.08,"t":"2026-10-12T17:30:00Z","v":9831,"vw":227.092829},{"c":227.14,"h":227.225,"l":226.88,"n":194,"o":226.89,"t":"2026-10-12T17:45:00Z","v":10526,"vw":226.924229},{"c":227.55,"h":227.55,"l":227.08,"n":352,"o":227.14,"t":"2026-10-12T18:00:00Z","v":28612,"vw":227.181195},{"c":227.27,"h":227.445,"l":227.09,"n":90,"o":227.09,"t":"2026-10-12T18:15:00Z","v":2538,"vw":227.284049},{"c":227.04,"h":227.2,"l":226.94,"n":215,"o":227.2,"t":"2026-10-12T18:30:00Z","v":4107,"vw":227.048171},{"c":227.03,"h":227.11,"l":226.94,"n":200,"o":226.96,"t":"2026-10-12T18:45:00Z","v":11783,"vw":227.069204},{"c":226.855,"h":227.25,"l":226.73,"n":616,"o":227.01,"t":"2026-10-12T19:00:00Z","v":62636,"vw":226.896091},{"c":226.905,"h":226.99,"l":226.76,"n":639,"o":226.76,"t":"2026-10-12T19:15:00Z","v":59154,"vw":226.851065},{"c":227.01,"h":227.1,"l":226.66,"n":727,"o":226.87,"t":"2026-10-12T19:30:00Z","v":31861,"vw":226.897813},{"c":226.89,"h":227.57,"l":226.8,"n":2006,"o":226.93,"t":"2026-10-12T19:45:00Z","v":127398,"vw":226.977293},{"c":227,"h":227,"l":227,"n":32,"o":227,"t":"2026-10-12T20:00:00Z","v":49621,"vw":227},{"c":227,"h":227,"l":227,"n":1,"o":227,"t":"2026-10-12T20:15:00Z","v":72992,"vw":227},{"c":226.76,"h":228.91,"l":225.155,"n":432,"o":225.99,"t":"2026-10-13T13:30:00Z","v":28110,"vw":226.91927},{"c":225.78,"h":226.78,"l":225.01,"n":341,"o":226.78,"t":"2026-10-13T13:45:00Z","v":33007,"vw":225.972058},{"c":225.98,"h":226.64,"l":225.87,"n":516,"o":225.95,"t":"2026-10-13T14:00:00Z","v":22108,"vw":226.161175},{"c":225.44,"h":226.15,"l":225.39,"n":238,"o":226.07,"t":"2026-10-13T14:15:00Z","v":14553,"vw":225.765947},{"c":225.73,"h":225.85,"l":225.02,"n":377,"o":225.02,"t":"2026-10-13T14:30:00Z","v":20042,"vw":225.444306},{"c":225.03,"h":225.97,"l":225.03,"n":167,"o":225.93,"t":"2026-10-13T14:45:00Z","v":11665,"vw":225.560995},{"c":224.625,"h":225,"l":224.22,"n":248,"o":225,"t":"2026-10-13T15:00:00Z","v":10525,"vw":224.616741},{"c":224.08,"h":224.77,"l":224.07,"n":169,"o":224.61,"t":"2026-10-13T15:15:00Z","v":12622,"vw":224.383355},{"c":224.24,"h":224.44,"l":224.014,"n":158,"o":224.04,"t":"2026-10-13T15:30:00Z","v":3888,"vw":224.16822},{"c":224.305,"h":224.4212,"l":224.06,"n":314,"o":224.2675,"t":"2026-10-13T15:45:00Z","v":16867,"vw":224.139658},{"c":223.695,"h":224.1293,"l":223.665,"n":205,"o":224.1293,"t":"2026-10-13T16:00:00Z","v":9679,"vw":224.041665},{"c":224.11,"h":224.4,"l":223.785,"n":360,"o":223.785,"t":"2026-10-13T16:15:00Z","v":23839,"vw":224.121937},{"c":224.28,"h":224.28,"l":223.81,"n":211,"o":223.965,"t":"2026-10-13T16:30:00Z","v":12868,"vw":223.975256},{"c":223.94,"h":224.32,"l":223.94,"n":127,"o":224.32,"t":"2026-10-13T16:45:00Z","v":11037,"vw":224.112567},{"c":223.405,"h":224.2,"l":223.165,"n":299,"o":224.13,"t":"2026-10-13T17:00:00Z","v":16267,"vw":223.717061},{"c":223.54,"h":223.65,"l":223.41,"n":121,"o":223.425,"t":"2026-10-13T17:15:00Z","v":3857,"vw":223.531066},{"c":223.07,"h":223.66,"l":222.69,"n":446,"o":223.485,"t":"2026-10-13T17:30:00Z","v":26025,"vw":223.352558},{"c":223.18,"h":223.39,"l":223.1475,"n":90,"o":223.1475,"t":"2026-10-13T17:45:00Z","v":2347,"vw":223.257393},{"c":223.77,"h":223.915,"l":223.11,"n":521,"o":223.19,"t":"2026-10-13T18:00:00Z","v":20877,"vw":223.380914},{"c":223.48,"h":224.11,"l":223.31,"n":534,"o":223.84,"t":"2026-10-13T18:15:00Z","v":29573,"vw":223.78524},{"c":223.63,"h":223.63,"l":223.42,"n":110,"o":223.44,"t":"2026-10-13T18:30:00Z","v":2817,"vw":223.471382},{"c":223.615,"h":223.675,"l":223.35,"n":266,"o":223.46,"t":"2026-10-13T18:45:00Z","v":14366,"vw":223.568637},{"c":223.435,"h":223.8,"l":223.31,"n":413,"o":223.62,"t":"2026-10-13T19:00:00Z","v":20821,"vw":223.606333},{"c":223.46,"h":223.77,"l":222.785,"n":754,"o":223.435,"t":"2026-10-13T19:15:00Z","v":37422,"vw":223.40645},{"c":222.945,"h":223.3,"l":222.57,"n":484,"o":223.3,"t":"2026-10-13T19:30:00Z","v":15526,"vw":222.977855},{"c":223.21,"h":223.925,"l":222.21,"n":1981,"o":222.82,"t":"2026-10-13T19:45:00Z","v":93257,"vw":222.952623},{"c":223.21,"h":223.21,"l":223.21,"n":39,"o":223.21,"t":"2026-10-13T20:00:00Z","v":60604,"vw":223.21},{"c":225.51,"h":225.9,"l":222,"n":277,"o":222.54,"t":"2026-10-14T13:30:00Z","v":23157,"vw":223.766597},{"c":225.91,"h":226.75,"l":225.51,"n":697,"o":225.51,"t":"2026-10-14T13:45:00Z","v":60146,"vw":226.113675},{"c":225.57,"h":227.48,"l":225.57,"n":782,"o":226.15,"t":"2026-10-14T14:00:00Z","v":47181,"vw":226.492979},{"c":225.87,"h":226.6294,"l":225.43,"n":501,"o":225.595,"t":"2026-10-14T14:15:00Z","v":20435,"vw":225.765008},{"c":226.335,"h":226.575,"l":224.94,"n":851,"o":225.6,"t":"2026-10-14T14:30:00Z","v":47776,"vw":226.103607},{"c":225.3275,"h":226.8,"l":225.31,"n":700,"o":226.67,"t":"2026-10-14T14:45:00Z","v":46210,"vw":226.231746},{"c":225.24,"h":225.36,"l":224.48,"n":250,"o":225.215,"t":"2026-10-14T15:00:00Z","v":8532,"vw":225.079864},{"c":225.8,"h":225.82,"l":225.07,"n":287,"o":225.3,"t":"2026-10-14T15:15:00Z","v":12032,"vw":225.428205},{"c":225.74,"h":225.91,"l":225.5125,"n":323,"o":225.83,"t":"2026-10-14T15:30:00Z","v":11544,"vw":225.778567},{"c":225.54,"h":226.575,"l":225.38,"n":618,"o":225.665,"t":"2026-10-14T15:45:00Z","v":35545,"vw":226.065903},{"c":224.625,"h":225.45,"l":224.475,"n":466,"o":225.435,"t":"2026-10-14T16:00:00Z","v":21801,"vw":225.010696},{"c":225.1,"h":225.39,"l":224.625,"n":368,"o":224.625,"t":"2026-10-14T16:15:00Z","v":14933,"vw":225.010595},{"c":225.03,"h":225.26,"l":224.77,"n":392,"o":225.1,"t":"2026-10-14T16:30:00Z","v":25644,"vw":225.024068},{"c":224.99,"h":225.44,"l":224.93,"n":372,"o":224.96,"t":"2026-10-14T16:45:00Z","v":19512,"vw":225.080578},{"c":225.32,"h":225.98,"l":224.89,"n":432,"o":225.05,"t":"2026-10-14T17:00:00Z","v":18933,"vw":225.290574},{"c":225.805,"h":225.97,"l":225.51,"n":320,"o":225.5675,"t":"2026-10-14T17:15:00Z","v":15058,"vw":225.72526},{"c":225.5,"h":226.29,"l":225.16,"n":584,"o":225.755,"t":"2026-10-14T17:30:00Z","v":27094,"vw":225.959787},{"c":225.705,"h":225.72,"l":225.31,"n":234,"o":225.59,"t":"2026-10-14T17:45:00Z","v":5977,"vw":225.462838},{"c":226,"h":226.825,"l":225.795,"n":938,"o":225.805,"t":"2026-10-14T18:00:00Z","v":149428,"vw":226.095287},{"c":225.6,"h":225.9,"l":225.295,"n":396,"o":225.795,"t":"2026-10-14T18:15:00Z","v":19277,"vw":225.593572},{"c":225.59,"h":225.72,"l":225.38,"n":326,"o":225.54,"t":"2026-10-14T18:30:00Z","v":12878,"vw":225.488852},{"c":226.71,"h":226.72,"l":225.75,"n":279,"o":225.75,"t":"2026-10-14T18:45:00Z","v":14697,"vw":226.169828},{"c":226.58,"h":227.16,"l":226.18,"n":353,"o":226.6,"t":"2026-10-14T19:00:00Z","v":7004,"vw":226.620847},{"c":226.21,"h":226.72,"l":226.07,"n":654,"o":226.72,"t":"2026-10-14T19:15:00Z","v":22612,"vw":226.281582},{"c":227.22,"h":227.445,"l":225.925,"n":1033,"o":226.21,"t":"2026-10-14T19:30:00Z","v":74245,"vw":226.330154},{"c":227.17,"h":227.83,"l":225.71,"n":2800,"o":227.21,"t":"2026-10-14T19:45:00Z","v":148016,"vw":227.118459},{"c":227,"h":227,"l":227,"n":36,"o":227,"t":"2026-10-14T20:00:00Z","v":65334,"vw":227},{"c":230.74,"h":230.74,"l":230.74,"n":1,"o":230.74,"t":"2026-10-15T13:15:00Z","v":344,"vw":230.74},{"c":231.03,"h":231.21,"l":228.31,"n":354,"o":230.4,"t":"2026-10-15T13:30:00Z","v":20224,"vw":229.942235},{"c":232.89,"h":232.89,"l":230.36,"n":462,"o":230.52,"t":"2026-10-15T13:45:00Z","v":14484,"vw":231.35256},{"c":232.435,"h":234.01,"l":231.87,"n":333,"o":232.93,"t":"2026-10-15T14:00:00Z","v":8018,"vw":233.067325},{"c":230.685,"h":232.4999,"l":230.675,"n":208,"o":232.07,"t":"2026-10-15T14:15:00Z","v":4076,"vw":231.889368},{"c":231.55,"h":231.74,"l":230.36,"n":297,"o":231.41,"t":"2026-10-15T14:30:00Z","v":8897,"vw":231.37143},{"c":230.68,"h":232.22,"l":230.675,"n":259,"o":231.675,"t":"2026-10-15T14:45:00Z","v":6933,"vw":231.606142},{"c":230.63,"h":231.24,"l":229.89,"n":444,"o":230.61,"t":"2026-10-15T15:00:00Z","v":11016,"vw":230.418238},{"c":229.52,"h":230.167,"l":228.87,"n":330,"o":230.167,"t":"2026-10-15T15:15:00Z","v":7837,"vw":229.513843},{"c":228.71,"h":229.86,"l":227.81,"n":281,"o":229.52,"t":"2026-10-15T15:30:00Z","v":5984,"vw":228.72634},{"c":227.9,"h":228.39,"l":227.86,"n":290,"o":228.36,"t":"2026-10-15T15:45:00Z","v":6299,"vw":228.198143},{"c":227.455,"h":228.34,"l":227.405,"n":296,"o":227.785,"t":"2026-10-15T16:00:00Z","v":8517,"vw":227.895076},{"c":227.435,"h":227.9,"l":227.435,"n":208,"o":227.585,"t":"2026-10-15T16:15:00Z","v":5285,"vw":227.709779},{"c":227.3,"h":227.79,"l":227.3,"n":195,"o":227.41,"t":"2026-10-15T16:30:00Z","v":6761,"vw":227.464916},{"c":227.12,"h":227.73,"l":227.11,"n":200,"o":227.38,"t":"2026-10-15T16:45:00Z","v":4489,"vw":227.361404},{"c":227.03,"h":227.12,"l":226.665,"n":280,"o":227.11,"t":"2026-10-15T17:00:00Z","v":8745,"vw":226.857623},{"c":227.055,"h":227.43,"l":226.9101,"n":260,"o":226.9101,"t":"2026-10-15T17:15:00Z","v":5731,"vw":227.095743},{"c":227.8875,"h":227.945,"l":226.72,"n":325,"o":226.8,"t":"2026-10-15T17:30:00Z","v":10035,"vw":227.383976},{"c":227.54,"h":228.33,"l":227.53,"n":122,"o":228.33,"t":"2026-10-15T17:45:00Z","v":2543,"vw":227.671957},{"c":226.91,"h":227.89,"l":226.805,"n":155,"o":227.545,"t":"2026-10-15T18:00:00Z","v":4112,"vw":227.203615},{"c":226.385,"h":226.96,"l":226.305,"n":174,"o":226.46,"t":"2026-10-15T18:15:00Z","v":15404,"vw":226.429429},{"c":226.83,"h":226.86,"l":226.09,"n":414,"o":226.6,"t":"2026-10-15T18:30:00Z","v":14826,"vw":226.701452},{"c":227.0275,"h":227.09,"l":226.71,"n":290,"o":226.74,"t":"2026-10-15T18:45:00Z","v":6439,"vw":226.908781},{"c":226.09,"h":227.23,"l":226.09,"n":571,"o":226.97,"t":"2026-10-15T19:00:00Z","v":17884,"vw":226.920193},{"c":226.24,"h":226.92,"l":226.24,"n":267,"o":226.92,"t":"2026-10-15T19:15:00Z","v":7143,"vw":226.480389},{"c":226.86,"h":226.86,"l":226.06,"n":687,"o":226.07,"t":"2026-10-15T19:30:00Z","v":15381,"vw":226.515986},{"c":226.48,"h":227.18,"l":226.14,"n":1837,"o":226.88,"t":"2026-10-15T19:45:00Z","v":70407,"vw":226.66056},{"c":226.62,"h":226.62,"l":226.62,"n":33,"o":226.62,"t":"2026-10-15T20:00:00Z","v":69155,"vw":226.62},{"c":226.28,"h":226.62,"l":226.1,"n":130,"o":226.62,"t":"2026-10-16T13:30:00Z","v":7644,"vw":226.377352},{"c":225.42,"h":226.34,"l":224.72,"n":448,"o":225.55,"t":"2026-10-16T13:45:00Z","v":31204,"vw":225.31626},{"c":226.34,"h":226.76,"l":225.47,"n":334,"o":225.96,"t":"2026-10-16T14:00:00Z","v":16776,"vw":226.183873},{"c":225.91,"h":226.4,"l":225.55,"n":411,"o":226.34,"t":"2026-10-16T14:15:00Z","v":22138,"vw":226.050294},{"c":225.835,"h":226.13,"l":225.59,"n":208,"o":225.955,"t":"2026-10-16T14:30:00Z","v":10152,"vw":225.790227},{"c":226.12,"h":226.21,"l":225.79,"n":568,"o":225.835,"t":"2026-10-16T14:45:00Z","v":34042,"vw":225.958983},{"c":225.69,"h":226.12,"l":225.45,"n":245,"o":226.12,"t":"2026-10-16T15:00:00Z","v":8674,"vw":225.81406},{"c":225.385,"h":225.675,"l":225.22,"n":342,"o":225.5,"t":"2026-10-16T15:15:00Z","v":11981,"vw":225.478351},{"c":225.91,"h":226.4,"l":225.465,"n":622,"o":225.465,"t":"2026-10-16T15:30:00Z","v":29864,"vw":225.964748},{"c":226.055,"h":226.4,"l":225.95,"n":304,"o":226,"t":"2026-10-16T15:45:00Z","v":14410,"vw":226.14166},{"c":225.7,"h":226.05,"l":225.64,"n":347,"o":225.86,"t":"2026-10-16T16:00:00Z","v":13428,"vw":225.821496},{"c":226,"h":226.165,"l":225.7,"n":456,"o":225.78,"t":"2026-10-16T16:15:00Z","v":21176,"vw":225.975411},{"c":225.92,"h":226.08,"l":225.74,"n":126,"o":225.955,"t":"2026-10-16T16:30:00Z","v":4895,"vw":225.970265},{"c":226.035,"h":226.11,"l":225.655,"n":380,"o":225.76,"t":"2026-10-16T16:45:00Z","v":14728,"vw":225.803838},{"c":225.395,"h":226.0425,"l":225.39,"n":187,"o":226.0425,"t":"2026-10-16T17:00:00Z","v":11174,"vw":225.713529},{"c":225.35,"h":225.35,"l":224.665,"n":352,"o":225.11,"t":"2026-10-16T17:15:00Z","v":38266,"vw":224.83493},{"c":225.795,"h":225.9,"l":225.375,"n":165,"o":225.43,"t":"2026-10-16T17:30:00Z","v":4189,"vw":225.662068},{"c":225.56,"h":225.945,"l":225.18,"n":285,"o":225.945,"t":"2026-10-16T17:45:00Z","v":13139,"vw":225.704928},{"c":224.83,"h":225.55,"l":224.82,"n":463,"o":225.55,"t":"2026-10-16T18:00:00Z","v":16489,"vw":225.063593},{"c":225.035,"h":225.215,"l":224.71,"n":243,"o":224.82,"t":"2026-10-16T18:15:00Z","v":10619,"vw":225.060715},{"c":225.525,"h":225.8443,"l":225.005,"n":270,"o":225.005,"t":"2026-10-16T18:30:00Z","v":22736,"vw":225.210558},{"c":225.375,"h":225.65,"l":224.29,"n":495,"o":225.525,"t":"2026-10-16T18:45:00Z","v":23246,"vw":225.053517},{"c":226.16,"h":226.16,"l":224.93,"n":447,"o":225.17,"t":"2026-10-16T19:00:00Z","v":23445,"vw":225.384005},{"c":225.5,"h":226.155,"l":225.17,"n":521,"o":226.15,"t":"2026-10-16T19:15:00Z","v":20080,"vw":225.731347},{"c":224.875,"h":225.43,"l":224.49,"n":967,"o":225.25,"t":"2026-10-16T19:30:00Z","v":52978,"vw":225.071471},{"c":225,"h":225.78,"l":223.7775,"n":2384,"o":224.88,"t":"2026-10-16T19:45:00Z","v":93468,"vw":224.917729},{"c":225.25,"h":225.25,"l":224.99,"n":43,"o":224.99,"t":"2026-10-16T20:00:00Z","v":93757,"vw":225.249518},{"c":226,"h":226,"l":226,"n":1,"o":226,"t":"2026-10-19T13:00:00Z","v":100,"vw":226},{"c":225.81,"h":229.01,"l":225.81,"n":448,"o":227.44,"t":"2026-10-19T13:30:00Z","v":57752,"vw":227.287775},{"c":227.96,"h":228.37,"l":226.11,"n":414,"o":226.2,"t":"2026-10-19T13:45:00Z","v":56989,"vw":226.675271},{"c":229.75,"h":229.75,"l":227.445,"n":577,"o":227.66,"t":"2026-10-19T14:00:00Z","v":65342,"vw":228.166021},{"c":230.145,"h":230.5125,"l":229.1801,"n":689,"o":229.81,"t":"2026-10-19T14:15:00Z","v":47195,"vw":229.731469},{"c":229.3,"h":230.405,"l":229.3,"n":784,"o":230.08,"t":"2026-10-19T14:30:00Z","v":48489,"vw":229.731322},{"c":229.535,"h":229.6599,"l":228.43,"n":513,"o":229.2,"t":"2026-10-19T14:45:00Z","v":38200,"vw":229.036064},{"c":230,"h":230.4,"l":229.59,"n":489,"o":229.6,"t":"2026-10-19T15:00:00Z","v":36164,"vw":229.940161},{"c":230.115,"h":230.47,"l":229.575,"n":489,"o":229.96,"t":"2026-10-19T15:15:00Z","v":23491,"vw":230.028396},{"c":230.005,"h":230.32,"l":229.565,"n":491,"o":229.94,"t":"2026-10-19T15:30:00Z","v":43713,"vw":229.973566},{"c":229.795,"h":229.99,"l":229.435,"n":380,"o":229.915,"t":"2026-10-19T15:45:00Z","v":22769,"vw":229.821257},{"c":229.985,"h":230.16,"l":229.775,"n":359,"o":229.795,"t":"2026-10-19T16:00:00Z","v":19482,"vw":229.986409},{"c":229.505,"h":230.35,"l":229.505,"n":400,"o":230.21,"t":"2026-10-19T16:15:00Z","v":21641,"vw":229.988775},{"c":229.51,"h":230.15,"l":228.7,"n":401,"o":229.505,"t":"2026-10-19T16:30:00Z","v":20330,"vw":229.657832},{"c":230.22,"h":230.84,"l":229.67,"n":244,"o":229.67,"t":"2026-10-19T16:45:00Z","v":15521,"vw":230.314077},{"c":229.8175,"h":230.08,"l":229.14,"n":320,"o":230.005,"t":"2026-10-19T17:00:00Z","v":15342,"vw":229.428663},{"c":230.49,"h":230.5375,"l":229.825,"n":327,"o":229.825,"t":"2026-10-19T17:15:00Z","v":10920,"vw":230.235259},{"c":230.63,"h":231.24,"l":230.495,"n":315,"o":230.495,"t":"2026-10-19T17:30:00Z","v":14949,"vw":230.917},{"c":230.68,"h":230.97,"l":230.48,"n":300,"o":230.615,"t":"2026-10-19T17:45:00Z","v":10096,"vw":230.71087},{"c":231.1025,"h":231.225,"l":230.68,"n":321,"o":230.68,"t":"2026-10-19T18:00:00Z","v":13926,"vw":231.046055},{"c":231.24,"h":231.89,"l":231.055,"n":432,"o":231.055,"t":"2026-10-19T18:15:00Z","v":13832,"vw":231.49676},{"c":232.27,"h":232.38,"l":231.44,"n":495,"o":231.44,"t":"2026-10-19T18:30:00Z","v":17185,"vw":231.742428},{"c":232.58,"h":232.8,"l":232.265,"n":309,"o":232.45,"t":"2026-10-19T18:45:00Z","v":10663,"vw":232.527691},{"c":232.505,"h":233.19,"l":232.31,"n":403,"o":232.84,"t":"2026-10-19T19:00:00Z","v":13337,"vw":232.83197},{"c":232.19,"h":232.6099,"l":231.73,"n":506,"o":232.27,"t":"2026-10-19T19:15:00Z","v":16307,"vw":232.099314},{"c":230.4625,"h":232.475,"l":229.08,"n":1589,"o":232.37,"t":"2026-10-19T19:30:00Z","v":92141,"vw":230.345314},{"c":229.76,"h":230.8,"l":228.71,"n":4968,"o":230.435,"t":"2026-10-19T19:45:00Z","v":412109,"vw":229.468837},{"c":228.05,"h":229.95,"l":228.05,"n":68,"o":229.95,"t":"2026-10-19T20:00:00Z","v":94020,"vw":229.938797},{"c":231.87,"h":232.42,"l":229.88,"n":202,"o":230.19,"t":"2026-10-20T13:30:00Z","v":15483,"vw":230.569306},{"c":234.02,"h":234.395,"l":232.01,"n":216,"o":232.55,"t":"2026-10-20T13:45:00Z","v":13679,"vw":232.740641},{"c":232.8,"h":233.885,"l":232.8,"n":121,"o":233.885,"t":"2026-10-20T14:00:00Z","v":4850,"vw":233.394334},{"c":233.29,"h":233.3,"l":232.07,"n":287,"o":232.655,"t":"2026-10-20T14:15:00Z","v":13033,"vw":232.672365},{"c":234.77,"h":234.81,"l":233.12,"n":206,"o":233.13,"t":"2026-10-20T14:30:00Z","v":5920,"vw":234.203557},{"c":235.345,"h":235.875,"l":234.52,"n":254,"o":234.55,"t":"2026-10-20T14:45:00Z","v":7627,"vw":235.172939},{"c":234.81,"h":235.37,"l":234.39,"n":138,"o":235.285,"t":"2026-10-20T15:00:00Z","v":3862,"vw":234.87921},{"c":234.78,"h":234.79,"l":234.29,"n":116,"o":234.43,"t":"2026-10-20T15:15:00Z","v":3403,"vw":234.551716},{"c":235.11,"h":235.25,"l":234.01,"n":148,"o":234.52,"t":"2026-10-20T15:30:00Z","v":5694,"vw":234.967414},{"c":234.085,"h":234.64,"l":233.765,"n":199,"o":234.64,"t":"2026-10-20T15:45:00Z","v":43128,"vw":233.795874},{"c":232.43,"h":233.13,"l":232.24,"n":168,"o":233.13,"t":"2026-10-20T16:00:00Z","v":3347,"vw":232.627521},{"c":233.285,"h":233.285,"l":232.3177,"n":196,"o":232.545,"t":"2026-10-20T16:15:00Z","v":3842,"vw":232.910733},{"c":232.84,"h":233.385,"l":232.785,"n":197,"o":233.385,"t":"2026-10-20T16:30:00Z","v":5194,"vw":233.110517},{"c":232.23,"h":233.11,"l":232.23,"n":111,"o":232.68,"t":"2026-10-20T16:45:00Z","v":1993,"vw":232.527713},{"c":233.55,"h":233.55,"l":232.305,"n":199,"o":232.46,"t":"2026-10-20T17:00:00Z","v":5626,"vw":232.74602},{"c":234.1,"h":234.15,"l":233.95,"n":123,"o":233.95,"t":"2026-10-20T17:15:00Z","v":2908,"vw":234.084992},{"c":234.4719,"h":234.4719,"l":234.08,"n":100,"o":234.08,"t":"2026-10-20T17:30:00Z","v":2737,"vw":234.297249},{"c":233.23,"h":234.35,"l":233.05,"n":225,"o":234.21,"t":"2026-10-20T17:45:00Z","v":14047,"vw":234.072027},{"c":233.84,"h":233.84,"l":233.045,"n":407,"o":233.25,"t":"2026-10-20T18:00:00Z","v":12746,"vw":233.287057},{"c":233.375,"h":233.585,"l":233.23,"n":149,"o":233.585,"t":"2026-10-20T18:15:00Z","v":3966,"vw":233.438535},{"c":233.145,"h":233.54,"l":232.98,"n":262,"o":233.54,"t":"2026-10-20T18:30:00Z","v":6257,"vw":233.305618},{"c":234.3,"h":234.3,"l":233.09,"n":248,"o":233.09,"t":"2026-10-20T18:45:00Z","v":9286,"vw":233.679263},{"c":234.34,"h":234.59,"l":234.285,"n":162,"o":234.355,"t":"2026-10-20T19:00:00Z","v":4026,"vw":234.417674},{"c":234.075,"h":234.47,"l":233.76,"n":318,"o":234.33,"t":"2026-10-20T19:15:00Z","v":9349,"vw":234.191563},{"c":233.905,"h":234.36,"l":233.905,"n":443,"o":234.25,"t":"2026-10-20T19:30:00Z","v":10160,"vw":234.162184},{"c":234.16,"h":234.985,"l":233.56,"n":1921,"o":233.94,"t":"2026-10-20T19:45:00Z","v":82995,"vw":234.153488},{"c":234.33,"h":234.33,"l":234.33,"n":18,"o":234.33,"t":"2026-10-20T20:00:00Z","v":54137,"vw":234.33},{"c":234.33,"h":234.33,"l":234.33,"n":2,"o":234.33,"t":"2026-10-20T20:15:00Z","v":1886,"vw":234.33},{"c":236,"h":236,"l":236,"n":1,"o":236,"t":"2026-10-21T12:30:00Z","v":150,"vw":236},{"c":236.22,"h":236.505,"l":235.41,"n":143,"o":235.41,"t":"2026-10-21T13:30:00Z","v":9921,"vw":236.05427},{"c":236.915,"h":237.5,"l":235.99,"n":145,"o":235.99,"t":"2026-10-21T13:45:00Z","v":8894,"vw":236.771166},{"c":237.83,"h":238,"l":236.61,"n":419,"o":236.915,"t":"2026-10-21T14:00:00Z","v":24952,"vw":237.335298},{"c":239.05,"h":239.29,"l":237.8,"n":276,"o":237.88,"t":"2026-10-21T14:15:00Z","v":14587,"vw":238.802377},{"c":238.77,"h":239.6,"l":238.71,"n":237,"o":239.13,"t":"2026-10-21T14:30:00Z","v":12216,"vw":238.838969},{"c":238.475,"h":238.79,"l":237.91,"n":222,"o":238.79,"t":"2026-10-21T14:45:00Z","v":7855,"vw":238.272432},{"c":238.59,"h":238.97,"l":238.475,"n":117,"o":238.475,"t":"2026-10-21T15:00:00Z","v":2485,"vw":238.620625},{"c":238.78,"h":239.005,"l":238.52,"n":342,"o":238.91,"t":"2026-10-21T15:15:00Z","v":12188,"vw":238.765259},{"c":239.2,"h":239.39,"l":238.42,"n":564,"o":238.78,"t":"2026-10-21T15:30:00Z","v":33017,"vw":238.886486},{"c":239.275,"h":239.66,"l":239.04,"n":607,"o":239.38,"t":"2026-10-21T15:45:00Z","v":31429,"vw":239.372246},{"c":239.115,"h":239.5999,"l":238.905,"n":420,"o":239.5999,"t":"2026-10-21T16:00:00Z","v":15401,"vw":239.18764},{"c":239.3,"h":239.755,"l":239.14,"n":515,"o":239.47,"t":"2026-10-21T16:15:00Z","v":31024,"vw":239.452819},{"c":239.67,"h":240.21,"l":239.359,"n":521,"o":239.395,"t":"2026-10-21T16:30:00Z","v":25023,"vw":239.852286},{"c":239.775,"h":239.83,"l":239.4016,"n":258,"o":239.67,"t":"2026-10-21T16:45:00Z","v":8599,"vw":239.671731},{"c":239.75,"h":240.02,"l":239.575,"n":263,"o":239.8425,"t":"2026-10-21T17:00:00Z","v":5928,"vw":239.864848},{"c":239.935,"h":239.97,"l":239.45,"n":409,"o":239.65,"t":"2026-10-21T17:15:00Z","v":18458,"vw":239.707816},{"c":239.795,"h":240.1,"l":239.455,"n":306,"o":240.015,"t":"2026-10-21T17:30:00Z","v":6376,"vw":239.943989},{"c":238.92,"h":239.66,"l":238.72,"n":192,"o":239.49,"t":"2026-10-21T17:45:00Z","v":4805,"vw":239.06121},{"c":238.4425,"h":238.9,"l":238.17,"n":511,"o":238.53,"t":"2026-10-21T18:00:00Z","v":12156,"vw":238.479245},{"c":238.58,"h":238.96,"l":238.225,"n":305,"o":238.425,"t":"2026-10-21T18:15:00Z","v":8780,"vw":238.56895},{"c":238.04,"h":238.575,"l":237.935,"n":368,"o":238.575,"t":"2026-10-21T18:30:00Z","v":6881,"vw":238.224332},{"c":237.85,"h":238.525,"l":237.335,"n":609,"o":238.03,"t":"2026-10-21T18:45:00Z","v":25973,"vw":237.725652},{"c":238.07,"h":238.43,"l":237.55,"n":469,"o":237.565,"t":"2026-10-21T19:00:00Z","v":18390,"vw":237.986847},{"c":238.48,"h":238.63,"l":238.03,"n":488,"o":238.06,"t":"2026-10-21T19:15:00Z","v":13399,"vw":238.205389},{"c":238.34,"h":238.525,"l":238.06,"n":650,"o":238.49,"t":"2026-10-21T19:30:00Z","v":29666,"vw":238.3537},{"c":238.69,"h":239.2,"l":237.81,"n":2197,"o":238.335,"t":"2026-10-21T19:45:00Z","v":109325,"vw":238.678054},{"c":238.9,"h":238.9,"l":238.9,"n":23,"o":238.9,"t":"2026-10-21T20:00:00Z","v":146647,"vw":238.9},{"c":239.895,"h":240.07,"l":236.87,"n":192,"o":239.38,"t":"2026-10-22T13:30:00Z","v":9661,"vw":238.633135},{"c":241.55,"h":241.55,"l":239.1338,"n":109,"o":240.39,"t":"2026-10-22T13:45:00Z","v":7037,"vw":240.612641},{"c":240.79,"h":241.51,"l":240.355,"n":188,"o":241.51,"t":"2026-10-22T14:00:00Z","v":21316,"vw":240.831809},{"c":238.685,"h":240.59,"l":238.685,"n":268,"o":240.49,"t":"2026-10-22T14:15:00Z","v":17921,"vw":240.036726},{"c":239.36,"h":239.41,"l":238,"n":434,"o":238.75,"t":"2026-10-22T14:30:00Z","v":18273,"vw":238.782748},{"c":240.34,"h":240.54,"l":239.61,"n":436,"o":239.615,"t":"2026-10-22T14:45:00Z","v":18207,"vw":240.16532},{"c":241.455,"h":241.6,"l":240.19,"n":481,"o":240.5,"t":"2026-10-22T15:00:00Z","v":19441,"vw":241.122339},{"c":240.76,"h":242.175,"l":240.76,"n":404,"o":241.455,"t":"2026-10-22T15:15:00Z","v":21152,"vw":241.463354},{"c":240.67,"h":241.17,"l":240.33,"n":109,"o":240.87,"t":"2026-10-22T15:30:00Z","v":3523,"vw":240.719108},{"c":241.415,"h":241.415,"l":240.475,"n":401,"o":240.86,"t":"2026-10-22T15:45:00Z","v":12306,"vw":240.984918},{"c":241.31,"h":241.31,"l":240.78,"n":132,"o":241.305,"t":"2026-10-22T16:00:00Z","v":4160,"vw":241.042795},{"c":242.2,"h":242.2,"l":241.3,"n":227,"o":241.3,"t":"2026-10-22T16:15:00Z","v":5433,"vw":241.524121},{"c":240.63,"h":242.55,"l":240.36,"n":285,"o":242.22,"t":"2026-10-22T16:30:00Z","v":6859,"vw":241.374267},{"c":241.5,"h":241.995,"l":240.08,"n":219,"o":240.44,"t":"2026-10-22T16:45:00Z","v":6873,"vw":240.694681},{"c":241.625,"h":241.625,"l":240.68,"n":200,"o":240.875,"t":"2026-10-22T17:00:00Z","v":5108,"vw":241.261664},{"c":241.69,"h":241.98,"l":241.645,"n":217,"o":241.645,"t":"2026-10-22T17:15:00Z","v":4724,"vw":241.796498},{"c":242.01,"h":242.45,"l":241.99,"n":125,"o":242.04,"t":"2026-10-22T17:30:00Z","v":4241,"vw":242.243461},{"c":241.82,"h":242.725,"l":241.82,"n":317,"o":241.99,"t":"2026-10-22T17:45:00Z","v":10322,"vw":242.345172},{"c":242.064,"h":242.44,"l":241.445,"n":240,"o":241.65,"t":"2026-10-22T18:00:00Z","v":8306,"vw":242.032599},{"c":242.275,"h":242.55,"l":241.67,"n":618,"o":242.19,"t":"2026-10-22T18:15:00Z","v":36006,"vw":242.160193},{"c":242.07,"h":242.6,"l":242,"n":364,"o":242.08,"t":"2026-10-22T18:30:00Z","v":14624,"vw":242.220506},{"c":242.6,"h":242.6,"l":242.09,"n":483,"o":242.33,"t":"2026-10-22T18:45:00Z","v":13290,"vw":242.349455},{"c":243.09,"h":243.24,"l":242.37,"n":438,"o":242.375,"t":"2026-10-22T19:00:00Z","v":12811,"vw":242.704491},{"c":242.74,"h":243.26,"l":242.625,"n":592,"o":243.26,"t":"2026-10-22T19:15:00Z","v":17276,"vw":242.917519},{"c":242.06,"h":242.86,"l":240.94,"n":850,"o":242.86,"t":"2026-10-22T19:30:00Z","v":32471,"vw":241.61826},{"c":242.79,"h":243.87,"l":241.585,"n":2414,"o":242.06,"t":"2026-10-22T19:45:00Z","v":91671,"vw":242.813401},{"c":241.7,"h":242.99,"l":241.7,"n":44,"o":242.99,"t":"2026-10-22T20:00:00Z","v":79400,"vw":242.973351}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5375917449966536,"strike":294.19853208005355,"iv":0.5044883482257756,"gamma":0.0050783719328750055,"theta":-0.10626295261124075,"vega":0.11869744183008915,"rho":0.017045567968525452,"breakevenPct":22.35669169426985},{"delta":0.15,"premium":2.474888849503798,"strike":283.251111504962,"iv":0.4954648139764153,"gamma":0.006851879238265336,"theta":-0.1387500790672853,"vega":0.157804990491195,"rho":0.025575493634409686,"breakevenPct":18.215142885587852},{"delta":0.2,"premium":3.539041095890411,"strike":275.45205479452056,"iv":0.4923997260273973,"gamma":0.008264109589041096,"theta":-0.1654,"vega":0.18912849315068495,"rho":0.03407482360238817,"breakevenPct":15.428670207038055},{"delta":0.25,"premium":4.697828389830508,"strike":268.9194915254237,"iv":0.4924050847457627,"gamma":0.009451271186440678,"theta":-0.18911419491525422,"vega":0.21562224576271186,"rho":0.04255944076785966,"breakevenPct":13.205345434528034},{"delta":0.3,"premium":6.0352224576271185,"strike":263.6228813559322,"iv":0.49537118644067796,"gamma":0.01019279661016949,"theta":-0.20781122881355932,"vega":0.2348489406779661,"rho":0.05097262608673452,"breakevenPct":11.567275057326988},{"delta":0.35,"premium":7.455658627087198,"strike":258.5343228200371,"iv":0.49804489795918366,"gamma":0.010817254174397032,"theta":-0.22388311688311688,"vega":0.25106326530612244,"rho":0.05933829331505174,"breakevenPct":10.049640648375798},{"delta":0.4,"premium":9.055844155844156,"strike":253.89610389610388,"iv":0.5000857142857144,"gamma":0.011188311688311688,"theta":-0.23427272727272727,"vega":0.26075714285714285,"rho":0.06760110492963026,"breakevenPct":8.79269675297809},{"delta":0.45,"premium":10.731299040976461,"strike":249.3025283347864,"iv":0.5026648648648648,"gamma":0.011486050566695728,"theta":-0.2435789014821273,"vega":0.2689069747166521,"rho":0.07581789952478056,"breakevenPct":7.585365070650745},{"delta":0.5,"premium":12.801918047079338,"strike":244.9433304272014,"iv":0.5080702702702703,"gamma":0.011398866608544028,"theta":-0.24719703574542284,"vega":0.268950566695728,"rho":0.08379310476793281,"breakevenPct":6.6384975069427945},{"delta":0.55,"premium":14.872537053182217,"strike":240.5841325196164,"iv":0.5134756756756756,"gamma":0.011311682650392327,"theta":-0.25081517000871845,"vega":0.26899415867480386,"rho":0.09176831001108507,"breakevenPct":5.691629943234844},{"delta":0.6,"premium":17.40520833333333,"strike":236.07789855072463,"iv":0.5173376811594202,"gamma":0.01086856884057971,"theta":-0.24608360507246377,"vega":0.26060670289855076,"rho":0.09941443489142912,"breakevenPct":4.875095938791059},{"delta":0.65,"premium":20.009375,"strike":231.54891304347825,"iv":0.5209608695652174,"gamma":0.01037038043478261,"theta":-0.24006005434782607,"vega":0.25091467391304345,"rho":0.10700963971563428,"breakevenPct":4.078729020884683},{"delta":0.7,"premium":23.19495926680244,"strike":226.64969450101833,"iv":0.5253492871690427,"gamma":0.009630448065173118,"theta":-0.22818360488798373,"vega":0.2347348268839104,"rho":0.11418285474214088,"breakevenPct":3.3697367678199384},{"delta":0.75,"premium":26.68273930753564,"strike":221.5580448065173,"iv":0.5301354378818737,"gamma":0.008764867617107944,"theta":-0.21326507128309571,"vega":0.21518289205702645,"rho":0.12113673768534523,"breakevenPct":2.70615809435373},{"delta":0.8,"premium":31.584515688949526,"strike":215.26603001364256,"iv":0.5451864938608458,"gamma":0.007505866302864938,"theta":-0.19459276944065482,"vega":0.18908062755798086,"rho":0.1270151810174551,"breakevenPct":2.130966364332683},{"delta":0.85,"premium":37.993487394957974,"strike":207.60504201680672,"iv":0.572059243697479,"gamma":0.005968907563025211,"theta":-0.17343949579831935,"vega":0.1582218487394958,"rho":0.1317289022895838,"breakevenPct":1.612962106646552},{"delta":0.9,"premium":48.59704142011835,"strike":195.9171597633136,"iv":0.6335704142011834,"gamma":0.004028402366863904,"theta":-0.14858757396449704,"vega":0.11954142011834319,"rho":0.1331605685924438,"breakevenPct":1.164336443290011}],"put":[{"delta":0.1,"premium":1.8461976432075655,"strike":199.91053278135448,"iv":0.5555378415532479,"gamma":0.004766654438477448,"theta":-0.10674624543218973,"vega":0.1176054672002686,"rho":-0.021205881652623337,"breakevenPct":18.053647026004583},{"delta":0.15,"premium":2.6150763358778626,"strike":213.02290076335876,"iv":0.46724824427480915,"gamma":0.007306870229007633,"theta":-0.12194351145038167,"vega":0.1575309923664122,"rho":-0.03162007579282256,"breakevenPct":12.946700691981416},{"delta":0.2,"premium":3.527791164658635,"strike":220.3453815261044,"iv":0.43432939759036143,"gamma":0.00946562248995984,"theta":-0.13697871485943774,"vega":0.19021341365461847,"rho":-0.042216079248937964,"breakevenPct":10.294749540154823},{"delta":0.25,"premium":5.013734939759036,"strike":224.36144578313252,"iv":0.44746192771084337,"gamma":0.01022867469879518,"theta":-0.15766144578313251,"vega":0.2124624096385542,"rho":-0.05307265917058658,"breakevenPct":9.2479475203254},{"delta":0.3,"premium":6.499678714859439,"strike":228.37751004016064,"iv":0.4605944578313253,"gamma":0.010991726907630521,"theta":-0.1783441767068273,"vega":0.23471140562248996,"rho":-0.0639292390922352,"breakevenPct":8.201145500495977},{"delta":0.35,"premium":8.070684039087947,"strike":232.42671009771988,"iv":0.4631578175895765,"gamma":0.01163973941368078,"theta":-0.18949071661237785,"vega":0.24983957654723127,"rho":-0.07484860610572441,"breakevenPct":7.175827034078635},{"delta":0.4,"premium":9.699348534201956,"strike":236.49837133550488,"iv":0.45855684039087946,"gamma":0.012209771986970683,"theta":-0.19417312703583062,"vega":0.26014087947882736,"rho":-0.08581053349690423,"breakevenPct":6.165071244806392},{"delta":0.45,"premium":11.37978478093774,"strike":240.5380476556495,"iv":0.4538843966179862,"gamma":0.012716141429669484,"theta":-0.19758124519600306,"vega":0.2689031514219831,"rho":-0.09680412941417683,"breakevenPct":5.188968607897486},{"delta":0.5,"premium":13.378247501921598,"strike":244.38124519600308,"iv":0.44877294388931593,"gamma":0.012831437355880092,"theta":-0.19316156802459647,"vega":0.26821137586471944,"rho":-0.10799226056316222,"breakevenPct":4.425735335506213},{"delta":0.55,"premium":15.376710222905459,"strike":248.22444273635665,"iv":0.4436614911606457,"gamma":0.012946733282090698,"theta":-0.18874189085318985,"vega":0.2675196003074558,"rho":-0.11918039171214762,"breakevenPct":3.662502063114938},{"delta":0.6,"premium":17.710080645161288,"strike":252.16935483870967,"iv":0.438826935483871,"gamma":0.012761370967741936,"theta":-0.17999669354838713,"vega":0.26084379032258065,"rho":-0.13058595457993238,"breakevenPct":2.995749195883995},{"delta":0.65,"premium":20.33104838709677,"strike":256.2016129032258,"iv":0.4342301612903226,"gamma":0.012317822580645161,"theta":-0.16753701612903227,"vega":0.2490292741935484,"rho":-0.14217823390512485,"breakevenPct":2.411847531597422},{"delta":0.7,"premium":22.997727272727268,"strike":260.26363636363635,"iv":0.4294439090909091,"gamma":0.011842000000000004,"theta":-0.15455300000000002,"vega":0.2365475454545455,"rho":-0.1538014080905458,"breakevenPct":1.834543197803439},{"delta":0.75,"premium":26.40681818181818,"strike":264.8090909090909,"iv":0.4215802727272727,"gamma":0.010842000000000001,"theta":-0.133053,"vega":0.21322936363636366,"rho":-0.16592635741967784,"breakevenPct":1.3643886109752892},{"delta":0.8,"premium":29.81590909090909,"strike":269.3545454545455,"iv":0.41371663636363637,"gamma":0.009842,"theta":-0.11155299999999999,"vega":0.1899111818181818,"rho":-0.1780513067488099,"breakevenPct":0.8942340241471395},{"delta":0.85,"premium":34.84516728624535,"strike":275.3159851301115,"iv":0.4068587360594796,"gamma":0.008264684014869891,"theta":-0.08420594795539037,"vega":0.1565115241635688,"rho":-0.191348273399509,"breakevenPct":0.5085569533031944},{"delta":0.9,"premium":40.23423076923077,"strike":281.56410256410254,"iv":0.3921025641025641,"gamma":0.006421282051282052,"theta":-0.05299307692307692,"vega":0.11775307692307693,"rho":-0.20487994727057252,"breakevenPct":0.23079044800186263}]},"raw":{"call":[{"delta":0.1,"premium":1.5375917449966536,"strike":294.19853208005355,"iv":0.5044883482257756,"gamma":0.0050783719328750055,"theta":-0.10626295261124075,"vega":0.11869744183008915,"rho":0.017045567968525452,"breakevenPct":22.35669169426985},{"delta":0.15,"premium":2.474888849503798,"strike":283.251111504962,"iv":0.4954648139764153,"gamma":0.006851879238265336,"theta":-0.1387500790672853,"vega":0.157804990491195,"rho":0.025575493634409686,"breakevenPct":18.215142885587852},{"delta":0.2,"premium":3.539041095890411,"strike":275.45205479452056,"iv":0.4923997260273973,"gamma":0.008264109589041096,"theta":-0.1654,"vega":0.18912849315068495,"rho":0.03407482360238817,"breakevenPct":15.428670207038055},{"delta":0.25,"premium":4.697828389830508,"strike":268.9194915254237,"iv":0.4924050847457627,"gamma":0.009451271186440678,"theta":-0.18911419491525422,"vega":0.21562224576271186,"rho":0.04255944076785966,"breakevenPct":13.205345434528034},{"delta":0.3,"premium":6.0352224576271185,"strike":263.6228813559322,"iv":0.49537118644067796,"gamma":0.01019279661016949,"theta":-0.20781122881355932,"vega":0.2348489406779661,"rho":0.05097262608673452,"breakevenPct":11.567275057326988},{"delta":0.35,"premium":7.455658627087198,"strike":258.5343228200371,"iv":0.49804489795918366,"gamma":0.010817254174397032,"theta":-0.22388311688311688,"vega":0.25106326530612244,"rho":0.05933829331505174,"breakevenPct":10.049640648375798},{"delta":0.4,"premium":9.055844155844156,"strike":253.89610389610388,"iv":0.5000857142857144,"gamma":0.011188311688311688,"theta":-0.23427272727272727,"vega":0.26075714285714285,"rho":0.06760110492963026,"breakevenPct":8.79269675297809},{"delta":0.45,"premium":10.731299040976461,"strike":249.3025283347864,"iv":0.5026648648648648,"gamma":0.011486050566695728,"theta":-0.2435789014821273,"vega":0.2689069747166521,"rho":0.07581789952478056,"breakevenPct":7.585365070650745},{"delta":0.5,"premium":12.801918047079338,"strike":244.9433304272014,"iv":0.5080702702702703,"gamma":0.011398866608544028,"theta":-0.24719703574542284,"vega":0.268950566695728,"rho":0.08379310476793281,"breakevenPct":6.6384975069427945},{"delta":0.55,"premium":14.872537053182217,"strike":240.5841325196164,"iv":0.5134756756756756,"gamma":0.011311682650392327,"theta":-0.25081517000871845,"vega":0.26899415867480386,"rho":0.09176831001108507,"breakevenPct":5.691629943234844},{"delta":0.6,"premium":17.40520833333333,"strike":236.07789855072463,"iv":0.5173376811594202,"gamma":0.01086856884057971,"theta":-0.24608360507246377,"vega":0.26060670289855076,"rho":0.09941443489142912,"breakevenPct":4.875095938791059},{"delta":0.65,"premium":20.009375,"strike":231.54891304347825,"iv":0.5209608695652174,"gamma":0.01037038043478261,"theta":-0.24006005434782607,"vega":0.25091467391304345,"rho":0.10700963971563428,"breakevenPct":4.078729020884683},{"delta":0.7,"premium":23.19495926680244,"strike":226.64969450101833,"iv":0.5253492871690427,"gamma":0.009630448065173118,"theta":-0.22818360488798373,"vega":0.2347348268839104,"rho":0.11418285474214088,"breakevenPct":3.3697367678199384},{"delta":0.75,"premium":26.68273930753564,"strike":221.5580448065173,"iv":0.5301354378818737,"gamma":0.008764867617107944,"theta":-0.21326507128309571,"vega":0.21518289205702645,"rho":0.12113673768534523,"breakevenPct":2.70615809435373},{"delta":0.8,"premium":31.584515688949526,"strike":215.26603001364256,"iv":0.5451864938608458,"gamma":0.007505866302864938,"theta":-0.19459276944065482,"vega":0.18908062755798086,"rho":0.1270151810174551,"breakevenPct":2.130966364332683},{"delta":0.85,"premium":37.993487394957974,"strike":207.60504201680672,"iv":0.572059243697479,"gamma":0.005968907563025211,"theta":-0.17343949579831935,"vega":0.1582218487394958,"rho":0.1317289022895838,"breakevenPct":1.612962106646552},{"delta":0.9,"premium":48.59704142011835,"strike":195.9171597633136,"iv":0.6335704142011834,"gamma":0.004028402366863904,"theta":-0.14858757396449704,"vega":0.11954142011834319,"rho":0.1331605685924438,"breakevenPct":1.164336443290011}],"put":[{"delta":0.1,"premium":1.8461976432075655,"strike":199.91053278135448,"iv":0.5555378415532479,"gamma":0.004766654438477448,"theta":-0.10674624543218973,"vega":0.1176054672002686,"rho":-0.021205881652623337,"breakevenPct":18.053647026004583},{"delta":0.15,"premium":2.6150763358778626,"strike":213.02290076335876,"iv":0.46724824427480915,"gamma":0.007306870229007633,"theta":-0.12194351145038167,"vega":0.1575309923664122,"rho":-0.03162007579282256,"breakevenPct":12.946700691981416},{"delta":0.2,"premium":3.527791164658635,"strike":220.3453815261044,"iv":0.43432939759036143,"gamma":0.00946562248995984,"theta":-0.13697871485943774,"vega":0.19021341365461847,"rho":-0.042216079248937964,"breakevenPct":10.294749540154823},{"delta":0.25,"premium":5.013734939759036,"strike":224.36144578313252,"iv":0.44746192771084337,"gamma":0.01022867469879518,"theta":-0.15766144578313251,"vega":0.2124624096385542,"rho":-0.05307265917058658,"breakevenPct":9.2479475203254},{"delta":0.3,"premium":6.499678714859439,"strike":228.37751004016064,"iv":0.4605944578313253,"gamma":0.010991726907630521,"theta":-0.1783441767068273,"vega":0.23471140562248996,"rho":-0.0639292390922352,"breakevenPct":8.201145500495977},{"delta":0.35,"premium":8.070684039087947,"strike":232.42671009771988,"iv":0.4631578175895765,"gamma":0.01163973941368078,"theta":-0.18949071661237785,"vega":0.24983957654723127,"rho":-0.07484860610572441,"breakevenPct":7.175827034078635},{"delta":0.4,"premium":9.699348534201956,"strike":236.49837133550488,"iv":0.45855684039087946,"gamma":0.012209771986970683,"theta":-0.19417312703583062,"vega":0.26014087947882736,"rho":-0.08581053349690423,"breakevenPct":6.165071244806392},{"delta":0.45,"premium":11.37978478093774,"strike":240.5380476556495,"iv":0.4538843966179862,"gamma":0.012716141429669484,"theta":-0.19758124519600306,"vega":0.2689031514219831,"rho":-0.09680412941417683,"breakevenPct":5.188968607897486},{"delta":0.5,"premium":13.378247501921598,"strike":244.38124519600308,"iv":0.44877294388931593,"gamma":0.012831437355880092,"theta":-0.19316156802459647,"vega":0.26821137586471944,"rho":-0.10799226056316222,"breakevenPct":4.425735335506213},{"delta":0.55,"premium":15.376710222905459,"strike":248.22444273635665,"iv":0.4436614911606457,"gamma":0.012946733282090698,"theta":-0.18874189085318985,"vega":0.2675196003074558,"rho":-0.11918039171214762,"breakevenPct":3.662502063114938},{"delta":0.6,"premium":17.710080645161288,"strike":252.16935483870967,"iv":0.438826935483871,"gamma":0.012761370967741936,"theta":-0.17999669354838713,"vega":0.26084379032258065,"rho":-0.13058595457993238,"breakevenPct":2.995749195883995},{"delta":0.65,"premium":20.33104838709677,"strike":256.2016129032258,"iv":0.4342301612903226,"gamma":0.012317822580645161,"theta":-0.16753701612903227,"vega":0.2490292741935484,"rho":-0.14217823390512485,"breakevenPct":2.411847531597422},{"delta":0.7,"premium":22.997727272727268,"strike":260.26363636363635,"iv":0.4294439090909091,"gamma":0.011842000000000004,"theta":-0.15455300000000002,"vega":0.2365475454545455,"rho":-0.1538014080905458,"breakevenPct":1.834543197803439},{"delta":0.75,"premium":26.40681818181818,"strike":264.8090909090909,"iv":0.4215802727272727,"gamma":0.010842000000000001,"theta":-0.133053,"vega":0.21322936363636366,"rho":-0.16592635741967784,"breakevenPct":1.3643886109752892},{"delta":0.8,"premium":29.81590909090909,"strike":269.3545454545455,"iv":0.41371663636363637,"gamma":0.009842,"theta":-0.11155299999999999,"vega":0.1899111818181818,"rho":-0.1780513067488099,"breakevenPct":0.8942340241471395},{"delta":0.85,"premium":34.84516728624535,"strike":275.3159851301115,"iv":0.4068587360594796,"gamma":0.008264684014869891,"theta":-0.08420594795539037,"vega":0.1565115241635688,"rho":-0.191348273399509,"breakevenPct":0.5085569533031944},{"delta":0.9,"premium":40.23423076923077,"strike":281.56410256410254,"iv":0.3921025641025641,"gamma":0.006421282051282052,"theta":-0.05299307692307692,"vega":0.11775307692307693,"rho":-0.20487994727057252,"breakevenPct":0.23079044800186263}]}},"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"}}