{"symbol":"IBM","url":"https://intraalpha.com/companies/IBM","capturedAt":"2026-10-15T20:33:59.695Z","state":"partial","quote":{"symbol":"IBM","last_price":234.12,"prev_close":227.88,"regular_close":234.12,"change":6.24,"change_pct":2.7383,"regular_change":6.24,"regular_change_pct":2.7383,"extended_change":0,"extended_change_pct":0,"bid":233.5,"ask":234.08,"bid_size":100,"ask_size":200,"volume":4329234,"vwap":232.459061,"open":226.36,"high":234.14,"low":226.01,"close":234.12,"trade_count":83084,"last_trade_at":"2026-10-15T20:28:05.059507424Z","last_quote_at":"2026-10-15T20:33:19.915568456Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":219.62,"h":220.6283,"l":219.62,"n":300,"o":220.6283,"t":"2026-10-08T08:00:00Z","v":5712,"vw":220.32831},{"c":219.61,"h":219.61,"l":219.61,"n":133,"o":219.61,"t":"2026-10-08T08:05:00Z","v":693,"vw":219.61},{"c":219.8555,"h":219.8555,"l":219.8555,"n":1,"o":219.8555,"t":"2026-10-08T08:25:00Z","v":1000,"vw":219.8555},{"c":220.45,"h":220.45,"l":220.45,"n":8,"o":220.45,"t":"2026-10-08T08:30:00Z","v":237,"vw":220.45},{"c":220.55,"h":220.55,"l":220.32,"n":12,"o":220.51,"t":"2026-10-08T08:35:00Z","v":460,"vw":220.452492},{"c":220.14,"h":220.14,"l":220.14,"n":10,"o":220.14,"t":"2026-10-08T09:15:00Z","v":319,"vw":220.14},{"c":219.99,"h":219.99,"l":219.99,"n":6,"o":219.99,"t":"2026-10-08T09:20:00Z","v":156,"vw":219.99},{"c":220.24,"h":220.24,"l":220.24,"n":7,"o":220.24,"t":"2026-10-08T10:10:00Z","v":185,"vw":220.24},{"c":220,"h":220,"l":220,"n":66,"o":220,"t":"2026-10-08T11:00:00Z","v":916,"vw":220},{"c":220.27,"h":220.27,"l":220,"n":16,"o":220,"t":"2026-10-08T11:05:00Z","v":511,"vw":220.073973},{"c":219.9291,"h":220,"l":219.7826,"n":13,"o":220,"t":"2026-10-08T11:10:00Z","v":576,"vw":219.890298},{"c":219.87,"h":219.87,"l":219.87,"n":2,"o":219.87,"t":"2026-10-08T11:15:00Z","v":1087,"vw":219.87},{"c":220,"h":220,"l":220,"n":8,"o":220,"t":"2026-10-08T11:20:00Z","v":240,"vw":220},{"c":220.13,"h":220.13,"l":220.13,"n":5,"o":220.13,"t":"2026-10-08T11:25:00Z","v":213,"vw":220.13},{"c":220,"h":220,"l":220,"n":4,"o":220,"t":"2026-10-08T11:30:00Z","v":150,"vw":220},{"c":219.85,"h":219.91,"l":219.85,"n":23,"o":219.91,"t":"2026-10-08T11:35:00Z","v":1443,"vw":219.855455},{"c":220.17,"h":220.17,"l":220.17,"n":4,"o":220.17,"t":"2026-10-08T11:40:00Z","v":162,"vw":220.17},{"c":219.79,"h":220.25,"l":219.79,"n":6,"o":220.25,"t":"2026-10-08T11:45:00Z","v":988,"vw":219.927691},{"c":219.8,"h":219.8,"l":219.79,"n":5,"o":219.79,"t":"2026-10-08T11:50:00Z","v":613,"vw":219.798333},{"c":220,"h":220,"l":220,"n":2,"o":220,"t":"2026-10-08T12:00:00Z","v":718,"vw":220},{"c":220.45,"h":220.45,"l":220.3,"n":34,"o":220.3,"t":"2026-10-08T12:05:00Z","v":2572,"vw":220.409477},{"c":220.3,"h":220.3,"l":220.3,"n":6,"o":220.3,"t":"2026-10-08T12:10:00Z","v":524,"vw":220.3},{"c":219.91,"h":220,"l":219.428,"n":123,"o":220,"t":"2026-10-08T12:25:00Z","v":3319,"vw":219.822356},{"c":220,"h":220,"l":220,"n":3,"o":220,"t":"2026-10-08T12:35:00Z","v":501,"vw":220},{"c":220.05,"h":220.05,"l":220.05,"n":18,"o":220.05,"t":"2026-10-08T12:45:00Z","v":459,"vw":220.05},{"c":220.05,"h":220.5,"l":220.05,"n":4,"o":220.5,"t":"2026-10-08T12:50:00Z","v":247,"vw":220.275},{"c":220,"h":220,"l":220,"n":7,"o":220,"t":"2026-10-08T12:55:00Z","v":689,"vw":220},{"c":220.3444,"h":220.5,"l":220.0407,"n":16,"o":220.0407,"t":"2026-10-08T13:05:00Z","v":570,"vw":220.236275},{"c":220.24,"h":220.24,"l":220.24,"n":35,"o":220.24,"t":"2026-10-08T13:20:00Z","v":949,"vw":220.24},{"c":219.75,"h":220.02,"l":219.75,"n":44,"o":220,"t":"2026-10-08T13:25:00Z","v":1712,"vw":219.916949},{"c":220.74,"h":221,"l":219.5,"n":1550,"o":220.15,"t":"2026-10-08T13:30:00Z","v":94746,"vw":220.250338},{"c":220.82,"h":221.61,"l":220.3083,"n":1679,"o":220.8517,"t":"2026-10-08T13:35:00Z","v":86690,"vw":220.929252},{"c":220.31,"h":221.08,"l":220.31,"n":672,"o":220.771,"t":"2026-10-08T13:40:00Z","v":23430,"vw":220.685344},{"c":221.265,"h":221.39,"l":220.56,"n":983,"o":220.61,"t":"2026-10-08T13:45:00Z","v":39119,"vw":220.830044},{"c":221.635,"h":221.74,"l":221.095,"n":1797,"o":221.095,"t":"2026-10-08T13:50:00Z","v":90910,"vw":221.524542},{"c":222.35,"h":222.44,"l":221.535,"n":1593,"o":221.545,"t":"2026-10-08T13:55:00Z","v":70129,"vw":221.989676},{"c":223.035,"h":223.035,"l":222.205,"n":1901,"o":222.3132,"t":"2026-10-08T14:00:00Z","v":80535,"vw":222.545719},{"c":223.21,"h":223.8399,"l":222.94,"n":2084,"o":223.035,"t":"2026-10-08T14:05:00Z","v":102849,"vw":223.257616},{"c":223.21,"h":223.57,"l":223.11,"n":1316,"o":223.18,"t":"2026-10-08T14:10:00Z","v":55767,"vw":223.275598},{"c":222.755,"h":223.21,"l":222.4728,"n":1232,"o":223.15,"t":"2026-10-08T14:15:00Z","v":49935,"vw":222.756775},{"c":222.085,"h":222.84,"l":222.01,"n":1156,"o":222.68,"t":"2026-10-08T14:20:00Z","v":42354,"vw":222.450332},{"c":221.34,"h":222.085,"l":221.1,"n":1224,"o":222.085,"t":"2026-10-08T14:25:00Z","v":38780,"vw":221.491204},{"c":220.5875,"h":221.425,"l":220.24,"n":1497,"o":221.29,"t":"2026-10-08T14:30:00Z","v":58900,"vw":220.758942},{"c":220.49,"h":221,"l":220.33,"n":953,"o":220.645,"t":"2026-10-08T14:35:00Z","v":33779,"vw":220.633926},{"c":218.445,"h":220.49,"l":217.795,"n":4673,"o":220.49,"t":"2026-10-08T14:40:00Z","v":197574,"vw":218.881834},{"c":219.6425,"h":220.04,"l":218.31,"n":1450,"o":218.35,"t":"2026-10-08T14:45:00Z","v":71225,"vw":219.303573},{"c":219.36,"h":219.95,"l":219.25,"n":1036,"o":219.74,"t":"2026-10-08T14:50:00Z","v":33617,"vw":219.554401},{"c":219.715,"h":219.97,"l":219.3749,"n":879,"o":219.3879,"t":"2026-10-08T14:55:00Z","v":48083,"vw":219.729004},{"c":219.73,"h":219.74,"l":219.37,"n":1040,"o":219.72,"t":"2026-10-08T15:00:00Z","v":48869,"vw":219.566531},{"c":219.58,"h":219.84,"l":219.5,"n":822,"o":219.5747,"t":"2026-10-08T15:05:00Z","v":32442,"vw":219.64195},{"c":219.4617,"h":219.68,"l":219.36,"n":1121,"o":219.565,"t":"2026-10-08T15:10:00Z","v":40889,"vw":219.502819},{"c":219.19,"h":219.55,"l":219.1,"n":1261,"o":219.415,"t":"2026-10-08T15:15:00Z","v":59843,"vw":219.283522},{"c":219.15,"h":219.26,"l":218.88,"n":1404,"o":219.175,"t":"2026-10-08T15:20:00Z","v":60134,"vw":219.014794},{"c":219.33,"h":219.45,"l":219.01,"n":952,"o":219.17,"t":"2026-10-08T15:25:00Z","v":30123,"vw":219.267933},{"c":219.5,"h":219.573,"l":219.29,"n":742,"o":219.37,"t":"2026-10-08T15:30:00Z","v":17783,"vw":219.347923},{"c":219.64,"h":219.84,"l":219.46,"n":780,"o":219.53,"t":"2026-10-08T15:35:00Z","v":30218,"vw":219.681187},{"c":219.929,"h":219.929,"l":219.63,"n":858,"o":219.69,"t":"2026-10-08T15:40:00Z","v":23609,"vw":219.792436},{"c":219.845,"h":220.03,"l":219.7501,"n":719,"o":219.885,"t":"2026-10-08T15:45:00Z","v":21940,"vw":219.88824},{"c":219.75,"h":219.935,"l":219.69,"n":706,"o":219.76,"t":"2026-10-08T15:50:00Z","v":14084,"vw":219.816764},{"c":219.68,"h":219.79,"l":219.64,"n":628,"o":219.79,"t":"2026-10-08T15:55:00Z","v":21981,"vw":219.720772},{"c":219.63,"h":219.72,"l":219.51,"n":614,"o":219.6465,"t":"2026-10-08T16:00:00Z","v":14194,"vw":219.629373},{"c":219.645,"h":219.7,"l":219.6,"n":710,"o":219.625,"t":"2026-10-08T16:05:00Z","v":18329,"vw":219.646486},{"c":220.045,"h":220.07,"l":219.455,"n":732,"o":219.6289,"t":"2026-10-08T16:10:00Z","v":31293,"vw":219.784127},{"c":220.455,"h":221.07,"l":219.94,"n":1901,"o":220.02,"t":"2026-10-08T16:15:00Z","v":66192,"vw":220.489589},{"c":220.36,"h":220.589,"l":220.36,"n":642,"o":220.395,"t":"2026-10-08T16:20:00Z","v":15538,"vw":220.481621},{"c":220.45,"h":220.59,"l":220.262,"n":678,"o":220.3761,"t":"2026-10-08T16:25:00Z","v":20386,"vw":220.411587},{"c":220.35,"h":220.54,"l":220.3,"n":612,"o":220.345,"t":"2026-10-08T16:30:00Z","v":24070,"vw":220.372803},{"c":220.15,"h":220.405,"l":220,"n":568,"o":220.32,"t":"2026-10-08T16:35:00Z","v":15036,"vw":220.258574},{"c":220.25,"h":220.395,"l":220.15,"n":567,"o":220.22,"t":"2026-10-08T16:40:00Z","v":17741,"vw":220.27428},{"c":219.9,"h":220.365,"l":219.845,"n":840,"o":220.15,"t":"2026-10-08T16:45:00Z","v":26771,"vw":220.03227},{"c":220.39,"h":220.46,"l":219.82,"n":1117,"o":219.84,"t":"2026-10-08T16:50:00Z","v":33608,"vw":220.151384},{"c":220.3,"h":220.77,"l":220.12,"n":934,"o":220.47,"t":"2026-10-08T16:55:00Z","v":27204,"vw":220.472518},{"c":220.555,"h":220.74,"l":220.22,"n":754,"o":220.23,"t":"2026-10-08T17:00:00Z","v":28596,"vw":220.497579},{"c":220.535,"h":220.73,"l":220.38,"n":1007,"o":220.56,"t":"2026-10-08T17:05:00Z","v":29381,"vw":220.504399},{"c":221.345,"h":221.42,"l":220.665,"n":853,"o":220.71,"t":"2026-10-08T17:10:00Z","v":32147,"vw":221.107043},{"c":221.58,"h":222,"l":221.23,"n":975,"o":221.255,"t":"2026-10-08T17:15:00Z","v":33892,"vw":221.623826},{"c":221.76,"h":222.28,"l":221.64,"n":1158,"o":221.68,"t":"2026-10-08T17:20:00Z","v":66272,"vw":221.932285},{"c":223.325,"h":223.3899,"l":221.6,"n":1822,"o":221.6101,"t":"2026-10-08T17:25:00Z","v":92766,"vw":222.434888},{"c":223.39,"h":223.7,"l":222.615,"n":2896,"o":223.33,"t":"2026-10-08T17:30:00Z","v":133147,"vw":223.170093},{"c":223.855,"h":223.99,"l":222.96,"n":3010,"o":223.41,"t":"2026-10-08T17:35:00Z","v":156777,"vw":223.470694},{"c":225.035,"h":225.2,"l":223.62,"n":5406,"o":223.99,"t":"2026-10-08T17:40:00Z","v":1183989,"vw":224.16184},{"c":224.285,"h":225.595,"l":224.1014,"n":3668,"o":225.08,"t":"2026-10-08T17:45:00Z","v":202721,"vw":225.068715},{"c":223.49,"h":224.285,"l":223.1705,"n":2116,"o":224.285,"t":"2026-10-08T17:50:00Z","v":122632,"vw":223.667929},{"c":223.605,"h":223.69,"l":223.16,"n":1117,"o":223.39,"t":"2026-10-08T17:55:00Z","v":54422,"vw":223.470771},{"c":223.65,"h":223.85,"l":223.44,"n":1373,"o":223.55,"t":"2026-10-08T18:00:00Z","v":65134,"vw":223.624889},{"c":224.76,"h":224.9895,"l":223.5601,"n":2467,"o":223.65,"t":"2026-10-08T18:05:00Z","v":251873,"vw":224.421216},{"c":224.6,"h":224.9999,"l":224.44,"n":1131,"o":224.73,"t":"2026-10-08T18:10:00Z","v":59163,"vw":224.656482},{"c":223.9825,"h":224.655,"l":223.88,"n":1255,"o":224.595,"t":"2026-10-08T18:15:00Z","v":51172,"vw":224.297832},{"c":223.79,"h":224.135,"l":223.615,"n":860,"o":224,"t":"2026-10-08T18:20:00Z","v":40299,"vw":223.888535},{"c":223.47,"h":223.93,"l":223.47,"n":965,"o":223.825,"t":"2026-10-08T18:25:00Z","v":46984,"vw":223.728136},{"c":223.61,"h":223.66,"l":223.15,"n":1082,"o":223.4,"t":"2026-10-08T18:30:00Z","v":59280,"vw":223.289048},{"c":224.055,"h":224.09,"l":223.405,"n":1127,"o":223.525,"t":"2026-10-08T18:35:00Z","v":47188,"vw":223.824305},{"c":223.8,"h":224.062,"l":223.75,"n":788,"o":224.03,"t":"2026-10-08T18:40:00Z","v":31680,"vw":223.911172},{"c":223.845,"h":224.145,"l":223.7785,"n":963,"o":223.87,"t":"2026-10-08T18:45:00Z","v":45372,"vw":223.910166},{"c":223.93,"h":223.975,"l":223.755,"n":668,"o":223.845,"t":"2026-10-08T18:50:00Z","v":21543,"vw":223.87461},{"c":224.25,"h":224.29,"l":223.74,"n":1040,"o":223.925,"t":"2026-10-08T18:55:00Z","v":46951,"vw":224.029519},{"c":224.45,"h":224.45,"l":224.1302,"n":815,"o":224.29,"t":"2026-10-08T19:00:00Z","v":28798,"vw":224.286698},{"c":224.7522,"h":224.795,"l":224.235,"n":1008,"o":224.4025,"t":"2026-10-08T19:05:00Z","v":63247,"vw":224.528322},{"c":224.63,"h":224.9,"l":224.47,"n":1613,"o":224.77,"t":"2026-10-08T19:10:00Z","v":105578,"vw":224.745158},{"c":224.845,"h":224.94,"l":224.49,"n":966,"o":224.59,"t":"2026-10-08T19:15:00Z","v":38947,"vw":224.74454},{"c":225.83,"h":225.83,"l":224.79,"n":2012,"o":224.8,"t":"2026-10-08T19:20:00Z","v":90841,"vw":225.274878},{"c":226.14,"h":226.14,"l":225.76,"n":1770,"o":225.83,"t":"2026-10-08T19:25:00Z","v":73449,"vw":225.974387},{"c":225.955,"h":226.24,"l":225.9113,"n":1804,"o":226.16,"t":"2026-10-08T19:30:00Z","v":77230,"vw":226.100919},{"c":226.25,"h":226.46,"l":225.8901,"n":1876,"o":225.94,"t":"2026-10-08T19:35:00Z","v":80775,"vw":226.244},{"c":226.6,"h":226.69,"l":226.2001,"n":2039,"o":226.22,"t":"2026-10-08T19:40:00Z","v":91992,"vw":226.452851},{"c":227.2599,"h":227.27,"l":226.63,"n":2809,"o":226.63,"t":"2026-10-08T19:45:00Z","v":169881,"vw":226.947631},{"c":226.12,"h":227.305,"l":225.725,"n":3671,"o":227.19,"t":"2026-10-08T19:50:00Z","v":247026,"vw":226.446952},{"c":226.61,"h":226.85,"l":226.11,"n":8724,"o":226.17,"t":"2026-10-08T19:55:00Z","v":491019,"vw":226.585699},{"c":227,"h":227,"l":226.31,"n":208,"o":226.61,"t":"2026-10-08T20:00:00Z","v":2104385,"vw":226.610435},{"c":226.06,"h":227.36,"l":226.06,"n":80,"o":227,"t":"2026-10-08T20:05:00Z","v":27019,"vw":226.955421},{"c":226.165,"h":226.165,"l":226.165,"n":5,"o":226.165,"t":"2026-10-08T20:10:00Z","v":130,"vw":226.165},{"c":226.369,"h":226.61,"l":226.369,"n":29,"o":226.52,"t":"2026-10-08T20:15:00Z","v":63439,"vw":226.440236},{"c":226.4112,"h":226.4112,"l":226.32,"n":18,"o":226.33,"t":"2026-10-08T20:20:00Z","v":729,"vw":226.35532},{"c":226.2,"h":226.2,"l":226.2,"n":13,"o":226.2,"t":"2026-10-08T20:25:00Z","v":485,"vw":226.2},{"c":225.95,"h":226.61,"l":225.95,"n":10,"o":226.61,"t":"2026-10-08T20:30:00Z","v":257988,"vw":226.60967},{"c":226.03,"h":226.03,"l":226.03,"n":6,"o":226.03,"t":"2026-10-08T20:35:00Z","v":314,"vw":226.03},{"c":226.01,"h":226.01,"l":226.01,"n":15,"o":226.01,"t":"2026-10-08T20:40:00Z","v":523,"vw":226.01},{"c":225.2525,"h":225.67,"l":225.01,"n":55,"o":225.67,"t":"2026-10-08T20:45:00Z","v":5390,"vw":225.503204},{"c":225.1619,"h":225.1619,"l":225.1619,"n":4,"o":225.1619,"t":"2026-10-08T20:50:00Z","v":247,"vw":225.1619},{"c":225.5,"h":225.5,"l":225.2,"n":21,"o":225.32,"t":"2026-10-08T20:55:00Z","v":2846,"vw":225.24825},{"c":225.5,"h":225.5,"l":225.1597,"n":7,"o":225.1597,"t":"2026-10-08T21:00:00Z","v":377,"vw":225.372388},{"c":225.45,"h":225.79,"l":225.25,"n":21,"o":225.25,"t":"2026-10-08T21:05:00Z","v":801,"vw":225.41914},{"c":225.88,"h":225.88,"l":225.88,"n":3,"o":225.88,"t":"2026-10-08T21:15:00Z","v":206,"vw":225.88},{"c":225.1,"h":225.1,"l":225.1,"n":6,"o":225.1,"t":"2026-10-08T21:20:00Z","v":211,"vw":225.1},{"c":225.78,"h":225.78,"l":225.5,"n":5,"o":225.5,"t":"2026-10-08T21:30:00Z","v":203,"vw":225.64},{"c":225.593,"h":225.593,"l":225.593,"n":4,"o":225.593,"t":"2026-10-08T21:45:00Z","v":434,"vw":225.593},{"c":225.6,"h":225.6,"l":225.6,"n":1,"o":225.6,"t":"2026-10-08T21:50:00Z","v":300,"vw":225.6},{"c":225.58,"h":225.59,"l":225.58,"n":7,"o":225.59,"t":"2026-10-08T22:00:00Z","v":303,"vw":225.585},{"c":225.6054,"h":225.6054,"l":225.5472,"n":13,"o":225.56,"t":"2026-10-08T22:05:00Z","v":778,"vw":225.565433},{"c":225.5564,"h":225.5564,"l":225.5564,"n":8,"o":225.5564,"t":"2026-10-08T22:10:00Z","v":1786,"vw":225.5564},{"c":225.75,"h":225.9225,"l":225.56,"n":10,"o":225.66,"t":"2026-10-08T22:20:00Z","v":1007,"vw":225.74775},{"c":225.6,"h":225.6,"l":225.6,"n":4,"o":225.6,"t":"2026-10-08T22:25:00Z","v":260,"vw":225.6},{"c":225.51,"h":225.51,"l":225.51,"n":2,"o":225.51,"t":"2026-10-08T22:30:00Z","v":152,"vw":225.51},{"c":225.57,"h":225.57,"l":225.57,"n":2,"o":225.57,"t":"2026-10-08T22:40:00Z","v":108,"vw":225.57},{"c":225.5525,"h":225.5525,"l":225.5525,"n":1,"o":225.5525,"t":"2026-10-08T22:45:00Z","v":190,"vw":225.5525},{"c":225.55,"h":225.55,"l":225.55,"n":2,"o":225.55,"t":"2026-10-08T22:55:00Z","v":304,"vw":225.55},{"c":225.6,"h":225.6,"l":225.6,"n":4,"o":225.6,"t":"2026-10-08T23:05:00Z","v":145,"vw":225.6},{"c":225.5775,"h":225.5775,"l":225.5775,"n":2,"o":225.5775,"t":"2026-10-08T23:10:00Z","v":159,"vw":225.5775},{"c":225.89,"h":225.89,"l":225.79,"n":8,"o":225.79,"t":"2026-10-08T23:15:00Z","v":252,"vw":225.84},{"c":225.5453,"h":225.5453,"l":225.5453,"n":1,"o":225.5453,"t":"2026-10-08T23:30:00Z","v":400,"vw":225.5453},{"c":225.3,"h":225.5,"l":225.3,"n":14,"o":225.5,"t":"2026-10-08T23:45:00Z","v":1160,"vw":225.420545},{"c":225.98,"h":226.22,"l":225.65,"n":385,"o":226.19,"t":"2026-10-09T08:00:00Z","v":7444,"vw":225.947402},{"c":225.8,"h":226.21,"l":225.79,"n":44,"o":226.21,"t":"2026-10-09T08:05:00Z","v":9081,"vw":225.814617},{"c":225.49,"h":225.49,"l":225.49,"n":14,"o":225.49,"t":"2026-10-09T08:10:00Z","v":358,"vw":225.49},{"c":225.9,"h":225.9,"l":225.9,"n":18,"o":225.9,"t":"2026-10-09T08:20:00Z","v":501,"vw":225.9},{"c":226.19,"h":226.19,"l":226.19,"n":6,"o":226.19,"t":"2026-10-09T08:35:00Z","v":232,"vw":226.19},{"c":226.47,"h":226.47,"l":226.44,"n":19,"o":226.44,"t":"2026-10-09T08:50:00Z","v":659,"vw":226.46},{"c":226.37,"h":226.37,"l":226.37,"n":9,"o":226.37,"t":"2026-10-09T08:55:00Z","v":581,"vw":226.37},{"c":226.45,"h":226.45,"l":226.45,"n":6,"o":226.45,"t":"2026-10-09T09:10:00Z","v":316,"vw":226.45},{"c":226.48,"h":226.48,"l":226.48,"n":5,"o":226.48,"t":"2026-10-09T09:20:00Z","v":595,"vw":226.48},{"c":226.16,"h":226.16,"l":226.16,"n":1,"o":226.16,"t":"2026-10-09T09:25:00Z","v":100,"vw":226.16},{"c":226.4,"h":226.49,"l":226.4,"n":5,"o":226.48,"t":"2026-10-09T09:30:00Z","v":688,"vw":226.47},{"c":226.34,"h":226.34,"l":226.34,"n":1,"o":226.34,"t":"2026-10-09T09:40:00Z","v":100,"vw":226.34},{"c":226.14,"h":226.14,"l":226.14,"n":20,"o":226.14,"t":"2026-10-09T10:30:00Z","v":395,"vw":226.14},{"c":225.9,"h":225.9,"l":225.9,"n":4,"o":225.9,"t":"2026-10-09T10:55:00Z","v":1129,"vw":225.9},{"c":225.6487,"h":226.01,"l":225.6487,"n":13,"o":226,"t":"2026-10-09T11:00:00Z","v":1097,"vw":225.869476},{"c":226.05,"h":226.05,"l":226,"n":10,"o":226,"t":"2026-10-09T11:05:00Z","v":531,"vw":226.028461},{"c":226.31,"h":226.44,"l":226.31,"n":7,"o":226.34,"t":"2026-10-09T11:20:00Z","v":1166,"vw":226.352185},{"c":226.72,"h":226.72,"l":226.35,"n":23,"o":226.35,"t":"2026-10-09T11:25:00Z","v":1048,"vw":226.528057},{"c":226.46,"h":226.46,"l":226.46,"n":3,"o":226.46,"t":"2026-10-09T11:30:00Z","v":128,"vw":226.46},{"c":226.25,"h":226.61,"l":226.25,"n":145,"o":226.4079,"t":"2026-10-09T11:35:00Z","v":2906,"vw":226.352831},{"c":226.4,"h":226.4,"l":226.4,"n":2,"o":226.4,"t":"2026-10-09T11:40:00Z","v":501,"vw":226.4},{"c":226.3979,"h":226.3979,"l":226.3979,"n":2,"o":226.3979,"t":"2026-10-09T11:55:00Z","v":110,"vw":226.3979},{"c":226.7,"h":226.7,"l":226.68,"n":10,"o":226.68,"t":"2026-10-09T12:05:00Z","v":221,"vw":226.69},{"c":226.65,"h":226.65,"l":226.65,"n":3,"o":226.65,"t":"2026-10-09T12:10:00Z","v":133,"vw":226.65},{"c":226.86,"h":226.86,"l":226.86,"n":2,"o":226.86,"t":"2026-10-09T12:15:00Z","v":103,"vw":226.86},{"c":226.59,"h":226.8893,"l":226.59,"n":18,"o":226.8893,"t":"2026-10-09T12:25:00Z","v":2913,"vw":226.877744},{"c":226.52,"h":226.52,"l":226.52,"n":15,"o":226.52,"t":"2026-10-09T12:30:00Z","v":525,"vw":226.52},{"c":226.52,"h":226.52,"l":226.5,"n":20,"o":226.5,"t":"2026-10-09T12:35:00Z","v":1684,"vw":226.506023},{"c":226.3,"h":226.3,"l":226.3,"n":3,"o":226.3,"t":"2026-10-09T12:40:00Z","v":210,"vw":226.3},{"c":226.1,"h":226.1,"l":226.1,"n":18,"o":226.1,"t":"2026-10-09T12:45:00Z","v":352,"vw":226.1},{"c":225.8,"h":226.03,"l":225.8,"n":86,"o":225.8,"t":"2026-10-09T12:50:00Z","v":1956,"vw":225.927653},{"c":225.4,"h":225.4295,"l":225.4,"n":10,"o":225.4295,"t":"2026-10-09T12:55:00Z","v":4726,"vw":225.400763},{"c":226.2804,"h":226.2804,"l":225.4665,"n":11,"o":225.4665,"t":"2026-10-09T13:05:00Z","v":297,"vw":225.87345},{"c":225.28,"h":225.28,"l":225.28,"n":13,"o":225.28,"t":"2026-10-09T13:20:00Z","v":559,"vw":225.28},{"c":225.21,"h":226,"l":224.0501,"n":1835,"o":225.87,"t":"2026-10-09T13:30:00Z","v":130039,"vw":225.334203},{"c":224.8,"h":225.79,"l":224.73,"n":1174,"o":225.2298,"t":"2026-10-09T13:35:00Z","v":65352,"vw":225.337063},{"c":225.52,"h":225.86,"l":224.429,"n":971,"o":224.8,"t":"2026-10-09T13:40:00Z","v":43193,"vw":225.178725},{"c":225.1328,"h":225.9399,"l":225.07,"n":1102,"o":225.29,"t":"2026-10-09T13:45:00Z","v":47291,"vw":225.560591},{"c":225.525,"h":225.88,"l":224.92,"n":1000,"o":225.52,"t":"2026-10-09T13:50:00Z","v":43081,"vw":225.393527},{"c":225.975,"h":225.99,"l":225.18,"n":935,"o":225.5816,"t":"2026-10-09T13:55:00Z","v":31859,"vw":225.588238},{"c":225.38,"h":225.99,"l":225.16,"n":911,"o":225.775,"t":"2026-10-09T14:00:00Z","v":34524,"vw":225.605321},{"c":226.59,"h":226.73,"l":225.2248,"n":1134,"o":225.46,"t":"2026-10-09T14:05:00Z","v":40285,"vw":226.132593},{"c":227.445,"h":227.68,"l":226.4501,"n":1747,"o":226.67,"t":"2026-10-09T14:10:00Z","v":69439,"vw":227.198471},{"c":227.555,"h":227.97,"l":227.13,"n":1491,"o":227.435,"t":"2026-10-09T14:15:00Z","v":78693,"vw":227.441154},{"c":228.3,"h":228.3,"l":227.52,"n":1348,"o":227.66,"t":"2026-10-09T14:20:00Z","v":52156,"vw":228.000617},{"c":228.28,"h":228.76,"l":228.11,"n":1532,"o":228.3,"t":"2026-10-09T14:25:00Z","v":85460,"vw":228.369021},{"c":227.075,"h":228.2851,"l":226.9306,"n":1180,"o":228.28,"t":"2026-10-09T14:30:00Z","v":48032,"vw":227.82307},{"c":227.28,"h":227.435,"l":226.9701,"n":785,"o":227.21,"t":"2026-10-09T14:35:00Z","v":26326,"vw":227.247083},{"c":226.69,"h":227.35,"l":226.68,"n":902,"o":227.24,"t":"2026-10-09T14:40:00Z","v":37044,"vw":227.027787},{"c":226.75,"h":227.03,"l":226.68,"n":821,"o":226.69,"t":"2026-10-09T14:45:00Z","v":29502,"vw":226.818562},{"c":226.3,"h":227.12,"l":226.3,"n":951,"o":226.68,"t":"2026-10-09T14:50:00Z","v":40185,"vw":226.865556},{"c":226.36,"h":226.56,"l":226.05,"n":862,"o":226.325,"t":"2026-10-09T14:55:00Z","v":27715,"vw":226.377767},{"c":226.465,"h":226.64,"l":226.195,"n":913,"o":226.365,"t":"2026-10-09T15:00:00Z","v":23971,"vw":226.39009},{"c":226.155,"h":226.58,"l":226.085,"n":734,"o":226.46,"t":"2026-10-09T15:05:00Z","v":18020,"vw":226.30982},{"c":226.28,"h":226.374,"l":225.58,"n":1169,"o":226.155,"t":"2026-10-09T15:10:00Z","v":43368,"vw":225.956952},{"c":226.15,"h":226.4699,"l":226.1101,"n":612,"o":226.36,"t":"2026-10-09T15:15:00Z","v":13222,"vw":226.262243},{"c":226.535,"h":226.685,"l":226.1001,"n":855,"o":226.1001,"t":"2026-10-09T15:20:00Z","v":30752,"vw":226.302444},{"c":226.405,"h":226.646,"l":226.2869,"n":713,"o":226.646,"t":"2026-10-09T15:25:00Z","v":20457,"vw":226.440777},{"c":226.275,"h":226.44,"l":226.275,"n":631,"o":226.41,"t":"2026-10-09T15:30:00Z","v":17974,"vw":226.365645},{"c":226.215,"h":226.47,"l":226.16,"n":750,"o":226.36,"t":"2026-10-09T15:35:00Z","v":23183,"vw":226.323993},{"c":226.4,"h":226.4,"l":226.11,"n":738,"o":226.295,"t":"2026-10-09T15:40:00Z","v":21826,"vw":226.272934},{"c":226.27,"h":226.3599,"l":226.1401,"n":581,"o":226.31,"t":"2026-10-09T15:45:00Z","v":11956,"vw":226.295273},{"c":226.36,"h":226.48,"l":226.1701,"n":767,"o":226.35,"t":"2026-10-09T15:50:00Z","v":23535,"vw":226.356},{"c":226.465,"h":226.62,"l":226.235,"n":825,"o":226.34,"t":"2026-10-09T15:55:00Z","v":22390,"vw":226.410305},{"c":227.31,"h":227.4,"l":226.44,"n":1029,"o":226.46,"t":"2026-10-09T16:00:00Z","v":41276,"vw":226.813007},{"c":227.19,"h":227.535,"l":227.18,"n":770,"o":227.39,"t":"2026-10-09T16:05:00Z","v":21138,"vw":227.360015},{"c":226.775,"h":227.28,"l":226.73,"n":822,"o":227.205,"t":"2026-10-09T16:10:00Z","v":31332,"vw":226.979231},{"c":226.895,"h":227.215,"l":226.815,"n":632,"o":226.815,"t":"2026-10-09T16:15:00Z","v":15572,"vw":226.983521},{"c":226.82,"h":226.945,"l":226.76,"n":585,"o":226.91,"t":"2026-10-09T16:20:00Z","v":15100,"vw":226.843458},{"c":226.995,"h":227.11,"l":226.82,"n":593,"o":226.86,"t":"2026-10-09T16:25:00Z","v":22461,"vw":226.979932},{"c":226.995,"h":227.06,"l":226.9425,"n":417,"o":227,"t":"2026-10-09T16:30:00Z","v":8170,"vw":227.003834},{"c":226.675,"h":227.06,"l":226.6,"n":584,"o":227.06,"t":"2026-10-09T16:35:00Z","v":16213,"vw":226.831077},{"c":226.755,"h":226.78,"l":226.6,"n":563,"o":226.675,"t":"2026-10-09T16:40:00Z","v":19169,"vw":226.703507},{"c":226.82,"h":226.975,"l":226.75,"n":576,"o":226.81,"t":"2026-10-09T16:45:00Z","v":16889,"vw":226.82252},{"c":227.11,"h":227.11,"l":226.7533,"n":616,"o":226.86,"t":"2026-10-09T16:50:00Z","v":18811,"vw":226.910095},{"c":227.135,"h":227.24,"l":227.01,"n":616,"o":227.08,"t":"2026-10-09T16:55:00Z","v":16428,"vw":227.125945},{"c":227.11,"h":227.14,"l":226.99,"n":545,"o":227.135,"t":"2026-10-09T17:00:00Z","v":17354,"vw":227.04788},{"c":227.24,"h":227.24,"l":227.07,"n":573,"o":227.11,"t":"2026-10-09T17:05:00Z","v":14764,"vw":227.139814},{"c":226.99,"h":227.18,"l":226.97,"n":616,"o":227.18,"t":"2026-10-09T17:10:00Z","v":19644,"vw":227.043052},{"c":226.8,"h":226.995,"l":226.715,"n":557,"o":226.995,"t":"2026-10-09T17:15:00Z","v":13593,"vw":226.808003},{"c":226.78,"h":226.84,"l":226.685,"n":581,"o":226.78,"t":"2026-10-09T17:20:00Z","v":15761,"vw":226.764508},{"c":226.875,"h":226.95,"l":226.74,"n":642,"o":226.74,"t":"2026-10-09T17:25:00Z","v":16342,"vw":226.828526},{"c":226.985,"h":227.055,"l":226.82,"n":578,"o":226.82,"t":"2026-10-09T17:30:00Z","v":13944,"vw":226.976429},{"c":226.9,"h":227.04,"l":226.8401,"n":495,"o":226.995,"t":"2026-10-09T17:35:00Z","v":16111,"vw":226.923174},{"c":227.25,"h":227.3,"l":226.935,"n":733,"o":226.97,"t":"2026-10-09T17:40:00Z","v":26206,"vw":227.174384},{"c":226.81,"h":227.18,"l":226.75,"n":522,"o":227.16,"t":"2026-10-09T17:45:00Z","v":16162,"vw":226.93284},{"c":226.86,"h":226.89,"l":226.645,"n":966,"o":226.81,"t":"2026-10-09T17:50:00Z","v":17054,"vw":226.747106},{"c":227,"h":227.015,"l":226.85,"n":560,"o":226.86,"t":"2026-10-09T17:55:00Z","v":12103,"vw":226.917006},{"c":226.695,"h":227.21,"l":226.695,"n":595,"o":226.97,"t":"2026-10-09T18:00:00Z","v":17264,"vw":226.963156},{"c":226.81,"h":226.88,"l":226.6706,"n":487,"o":226.71,"t":"2026-10-09T18:05:00Z","v":14582,"vw":226.73921},{"c":226.89,"h":226.935,"l":226.75,"n":489,"o":226.815,"t":"2026-10-09T18:10:00Z","v":13105,"vw":226.827599},{"c":227.145,"h":227.145,"l":226.86,"n":396,"o":226.88,"t":"2026-10-09T18:15:00Z","v":10886,"vw":226.991855},{"c":226.71,"h":227.03,"l":226.7,"n":564,"o":227.03,"t":"2026-10-09T18:20:00Z","v":17101,"vw":226.902966},{"c":226.75,"h":226.845,"l":226.71,"n":434,"o":226.76,"t":"2026-10-09T18:25:00Z","v":17862,"vw":226.76519},{"c":226.75,"h":226.87,"l":226.65,"n":514,"o":226.715,"t":"2026-10-09T18:30:00Z","v":18198,"vw":226.737773},{"c":227.08,"h":227.115,"l":226.72,"n":532,"o":226.745,"t":"2026-10-09T18:35:00Z","v":16544,"vw":226.835885},{"c":226.8,"h":227.32,"l":226.8,"n":608,"o":227.115,"t":"2026-10-09T18:40:00Z","v":19746,"vw":227.122393},{"c":226.88,"h":227.11,"l":226.6949,"n":689,"o":226.8,"t":"2026-10-09T18:45:00Z","v":18716,"vw":226.898836},{"c":226.8,"h":227.1,"l":226.725,"n":604,"o":226.83,"t":"2026-10-09T18:50:00Z","v":17551,"vw":226.858576},{"c":226.82,"h":226.9,"l":226.7,"n":545,"o":226.9,"t":"2026-10-09T18:55:00Z","v":16373,"vw":226.78839},{"c":226.675,"h":226.99,"l":226.59,"n":686,"o":226.82,"t":"2026-10-09T19:00:00Z","v":30388,"vw":226.812561},{"c":226.485,"h":226.69,"l":226.455,"n":717,"o":226.62,"t":"2026-10-09T19:05:00Z","v":34547,"vw":226.561202},{"c":226.54,"h":226.6502,"l":226.25,"n":890,"o":226.49,"t":"2026-10-09T19:10:00Z","v":40762,"vw":226.467717},{"c":226.3601,"h":226.525,"l":226.31,"n":701,"o":226.405,"t":"2026-10-09T19:15:00Z","v":23259,"vw":226.398941},{"c":226.555,"h":226.63,"l":226.365,"n":624,"o":226.395,"t":"2026-10-09T19:20:00Z","v":17344,"vw":226.51632},{"c":226.18,"h":226.56,"l":226.18,"n":884,"o":226.5,"t":"2026-10-09T19:25:00Z","v":26853,"vw":226.40138},{"c":225.9453,"h":226.325,"l":225.82,"n":1080,"o":226.225,"t":"2026-10-09T19:30:00Z","v":42419,"vw":226.061261},{"c":225.6625,"h":226.02,"l":225.56,"n":987,"o":225.95,"t":"2026-10-09T19:35:00Z","v":38981,"vw":225.721457},{"c":226.17,"h":226.25,"l":225.61,"n":1672,"o":225.66,"t":"2026-10-09T19:40:00Z","v":106753,"vw":225.931463},{"c":226.38,"h":226.49,"l":226.03,"n":1238,"o":226.115,"t":"2026-10-09T19:45:00Z","v":55653,"vw":226.345041},{"c":226.375,"h":226.45,"l":226.035,"n":2376,"o":226.33,"t":"2026-10-09T19:50:00Z","v":114659,"vw":226.236355},{"c":227.11,"h":227.22,"l":226.335,"n":6393,"o":226.38,"t":"2026-10-09T19:55:00Z","v":292622,"vw":226.913127},{"c":227.12,"h":227.24,"l":227.12,"n":122,"o":227.13,"t":"2026-10-09T20:00:00Z","v":611788,"vw":227.130043},{"c":226.9,"h":227.13,"l":226.9,"n":9,"o":227.13,"t":"2026-10-09T20:05:00Z","v":2618,"vw":227.077127},{"c":226.9,"h":226.96,"l":226.9,"n":4,"o":226.96,"t":"2026-10-09T20:10:00Z","v":301,"vw":226.938022},{"c":226.8001,"h":226.8001,"l":226.8,"n":19,"o":226.8001,"t":"2026-10-09T20:15:00Z","v":676,"vw":226.800062},{"c":227.13,"h":227.13,"l":227.13,"n":1,"o":227.13,"t":"2026-10-09T20:25:00Z","v":2463,"vw":227.13},{"c":226.831,"h":226.831,"l":226.831,"n":1,"o":226.831,"t":"2026-10-09T20:30:00Z","v":500,"vw":226.831},{"c":226.95,"h":226.95,"l":226.81,"n":13,"o":226.81,"t":"2026-10-09T20:35:00Z","v":1419,"vw":226.827836},{"c":227,"h":227,"l":226.99,"n":5,"o":226.99,"t":"2026-10-09T20:45:00Z","v":329,"vw":226.995475},{"c":226.8,"h":226.8,"l":226.8,"n":7,"o":226.8,"t":"2026-10-09T21:25:00Z","v":352,"vw":226.8},{"c":226.81,"h":226.81,"l":226.81,"n":3,"o":226.81,"t":"2026-10-09T21:35:00Z","v":126,"vw":226.81},{"c":226.97,"h":226.97,"l":226.97,"n":2,"o":226.97,"t":"2026-10-09T21:40:00Z","v":116,"vw":226.97},{"c":226.68,"h":226.68,"l":226.68,"n":41,"o":226.68,"t":"2026-10-09T22:05:00Z","v":1517,"vw":226.68},{"c":226.5,"h":226.5,"l":226.5,"n":1,"o":226.5,"t":"2026-10-09T22:10:00Z","v":500,"vw":226.5},{"c":226.5,"h":226.5,"l":226.5,"n":2,"o":226.5,"t":"2026-10-09T22:30:00Z","v":120,"vw":226.5},{"c":226.5001,"h":226.5001,"l":226.5001,"n":1,"o":226.5001,"t":"2026-10-09T23:20:00Z","v":200,"vw":226.5001},{"c":226.84,"h":226.84,"l":226.84,"n":7,"o":226.84,"t":"2026-10-09T23:55:00Z","v":302,"vw":226.84},{"c":227.98,"h":227.98,"l":227.69,"n":150,"o":227.7142,"t":"2026-10-12T08:00:00Z","v":1758,"vw":227.815416},{"c":228,"h":228,"l":227.81,"n":19,"o":227.81,"t":"2026-10-12T08:15:00Z","v":683,"vw":227.8725},{"c":228.2,"h":228.2,"l":228.19,"n":33,"o":228.19,"t":"2026-10-12T08:25:00Z","v":5529,"vw":228.199796},{"c":228,"h":228,"l":228,"n":6,"o":228,"t":"2026-10-12T08:55:00Z","v":309,"vw":228},{"c":228.02,"h":228.02,"l":228.02,"n":1,"o":228.02,"t":"2026-10-12T09:00:00Z","v":100,"vw":228.02},{"c":228.01,"h":228.01,"l":228.01,"n":2,"o":228.01,"t":"2026-10-12T09:10:00Z","v":120,"vw":228.01},{"c":227.89,"h":227.89,"l":227.89,"n":2,"o":227.89,"t":"2026-10-12T09:35:00Z","v":618,"vw":227.89},{"c":227.8,"h":227.8,"l":227.8,"n":2,"o":227.8,"t":"2026-10-12T09:55:00Z","v":283,"vw":227.8},{"c":228.34,"h":228.34,"l":228.12,"n":41,"o":228.12,"t":"2026-10-12T10:00:00Z","v":1050,"vw":228.266667},{"c":228.7,"h":229.08,"l":228.6,"n":80,"o":228.6,"t":"2026-10-12T10:05:00Z","v":2052,"vw":228.715504},{"c":228.42,"h":228.42,"l":228.42,"n":10,"o":228.42,"t":"2026-10-12T10:40:00Z","v":375,"vw":228.42},{"c":228.12,"h":228.12,"l":228.12,"n":8,"o":228.12,"t":"2026-10-12T10:50:00Z","v":1299,"vw":228.12},{"c":228.15,"h":228.15,"l":228.15,"n":9,"o":228.15,"t":"2026-10-12T11:05:00Z","v":330,"vw":228.15},{"c":228,"h":228,"l":228,"n":10,"o":228,"t":"2026-10-12T11:10:00Z","v":371,"vw":228},{"c":227.75,"h":227.75,"l":227.75,"n":4,"o":227.75,"t":"2026-10-12T11:30:00Z","v":522,"vw":227.75},{"c":227.71,"h":227.71,"l":227.71,"n":3,"o":227.71,"t":"2026-10-12T11:35:00Z","v":421,"vw":227.71},{"c":227.71,"h":227.86,"l":227.71,"n":56,"o":227.71,"t":"2026-10-12T11:40:00Z","v":1074,"vw":227.740239},{"c":227.71,"h":227.71,"l":227.69,"n":10,"o":227.69,"t":"2026-10-12T11:45:00Z","v":591,"vw":227.702883},{"c":228.0812,"h":228.0812,"l":228.0812,"n":2,"o":228.0812,"t":"2026-10-12T11:50:00Z","v":410,"vw":228.0812},{"c":227.9339,"h":227.9339,"l":227.75,"n":4,"o":227.75,"t":"2026-10-12T12:05:00Z","v":204,"vw":227.84195},{"c":228,"h":228,"l":228,"n":5,"o":228,"t":"2026-10-12T12:10:00Z","v":104,"vw":228},{"c":227.56,"h":228.17,"l":227.56,"n":9,"o":228.17,"t":"2026-10-12T12:15:00Z","v":389,"vw":227.995714},{"c":228.27,"h":228.27,"l":228.2,"n":11,"o":228.2,"t":"2026-10-12T12:20:00Z","v":1334,"vw":228.263728},{"c":228.0028,"h":228.0028,"l":228.0028,"n":2,"o":228.0028,"t":"2026-10-12T12:25:00Z","v":106,"vw":228.0028},{"c":227.93,"h":227.93,"l":227.93,"n":3,"o":227.93,"t":"2026-10-12T12:30:00Z","v":355,"vw":227.93},{"c":228.45,"h":228.5,"l":228.38,"n":38,"o":228.38,"t":"2026-10-12T12:50:00Z","v":1152,"vw":228.432394},{"c":228.2519,"h":228.2519,"l":228.2519,"n":3,"o":228.2519,"t":"2026-10-12T12:55:00Z","v":125,"vw":228.2519},{"c":228.0732,"h":228.0732,"l":228.0732,"n":3,"o":228.0732,"t":"2026-10-12T13:00:00Z","v":260,"vw":228.0732},{"c":228.25,"h":228.25,"l":228.25,"n":10,"o":228.25,"t":"2026-10-12T13:10:00Z","v":237,"vw":228.25},{"c":228.18,"h":228.18,"l":228.18,"n":4,"o":228.18,"t":"2026-10-12T13:15:00Z","v":123,"vw":228.18},{"c":227.93,"h":228,"l":227.93,"n":24,"o":228,"t":"2026-10-12T13:25:00Z","v":1763,"vw":227.975074},{"c":229.025,"h":229.285,"l":227.05,"n":1720,"o":228.31,"t":"2026-10-12T13:30:00Z","v":105088,"vw":228.263118},{"c":227.81,"h":229.04,"l":227.805,"n":1154,"o":228.81,"t":"2026-10-12T13:35:00Z","v":47741,"vw":228.30993},{"c":227.65,"h":228.5155,"l":227.56,"n":705,"o":227.865,"t":"2026-10-12T13:40:00Z","v":23581,"vw":227.963164},{"c":227.21,"h":227.99,"l":227.01,"n":1003,"o":227.8,"t":"2026-10-12T13:45:00Z","v":38887,"vw":227.612236},{"c":226.64,"h":227.253,"l":225.85,"n":1085,"o":227.1,"t":"2026-10-12T13:50:00Z","v":28599,"vw":226.617217},{"c":226.44,"h":226.7,"l":226.2901,"n":675,"o":226.63,"t":"2026-10-12T13:55:00Z","v":20200,"vw":226.480991},{"c":226,"h":226.465,"l":225.875,"n":1026,"o":226.29,"t":"2026-10-12T14:00:00Z","v":45191,"vw":226.146491},{"c":226.545,"h":226.67,"l":226.025,"n":703,"o":226.045,"t":"2026-10-12T14:05:00Z","v":26667,"vw":226.316241},{"c":225.6501,"h":226.6299,"l":225.6,"n":791,"o":226.6299,"t":"2026-10-12T14:10:00Z","v":25963,"vw":225.938459},{"c":225.195,"h":225.76,"l":224.77,"n":1271,"o":225.6601,"t":"2026-10-12T14:15:00Z","v":43701,"vw":225.128716},{"c":225.08,"h":225.49,"l":224.95,"n":731,"o":225.24,"t":"2026-10-12T14:20:00Z","v":21592,"vw":225.177094},{"c":225.155,"h":225.5,"l":225,"n":805,"o":225,"t":"2026-10-12T14:25:00Z","v":19857,"vw":225.210227},{"c":225.63,"h":225.72,"l":225.1961,"n":646,"o":225.1961,"t":"2026-10-12T14:30:00Z","v":10919,"vw":225.562006},{"c":225.38,"h":225.7552,"l":225.3248,"n":623,"o":225.68,"t":"2026-10-12T14:35:00Z","v":13558,"vw":225.534796},{"c":225.14,"h":225.505,"l":225.14,"n":624,"o":225.46,"t":"2026-10-12T14:40:00Z","v":15101,"vw":225.361282},{"c":225.54,"h":225.55,"l":225.185,"n":639,"o":225.185,"t":"2026-10-12T14:45:00Z","v":14335,"vw":225.292075},{"c":225.8,"h":226.03,"l":225.58,"n":779,"o":225.58,"t":"2026-10-12T14:50:00Z","v":18256,"vw":225.829978},{"c":225.8408,"h":225.96,"l":225.73,"n":644,"o":225.795,"t":"2026-10-12T14:55:00Z","v":14480,"vw":225.838782},{"c":226.08,"h":226.11,"l":225.75,"n":747,"o":225.85,"t":"2026-10-12T15:00:00Z","v":16276,"vw":225.967189},{"c":225.7,"h":226.16,"l":225.5013,"n":707,"o":226.16,"t":"2026-10-12T15:05:00Z","v":31977,"vw":225.757872},{"c":225.39,"h":225.78,"l":225.335,"n":656,"o":225.78,"t":"2026-10-12T15:10:00Z","v":19634,"vw":225.495274},{"c":225.345,"h":225.44,"l":225.25,"n":626,"o":225.42,"t":"2026-10-12T15:15:00Z","v":20027,"vw":225.32766},{"c":225.3599,"h":225.38,"l":225.15,"n":610,"o":225.26,"t":"2026-10-12T15:20:00Z","v":25394,"vw":225.245368},{"c":225.5575,"h":225.61,"l":225.17,"n":808,"o":225.265,"t":"2026-10-12T15:25:00Z","v":29226,"vw":225.368378},{"c":225.8501,"h":225.95,"l":225.61,"n":742,"o":225.6215,"t":"2026-10-12T15:30:00Z","v":29191,"vw":225.769492},{"c":225.57,"h":225.845,"l":225.53,"n":760,"o":225.845,"t":"2026-10-12T15:35:00Z","v":25878,"vw":225.68092},{"c":225.505,"h":225.67,"l":225.42,"n":569,"o":225.595,"t":"2026-10-12T15:40:00Z","v":12641,"vw":225.552476},{"c":225.525,"h":225.62,"l":225.4,"n":555,"o":225.42,"t":"2026-10-12T15:45:00Z","v":15519,"vw":225.468186},{"c":225.63,"h":225.78,"l":225.17,"n":1106,"o":225.54,"t":"2026-10-12T15:50:00Z","v":63234,"vw":225.397079},{"c":226.01,"h":226.12,"l":225.64,"n":790,"o":225.75,"t":"2026-10-12T15:55:00Z","v":26633,"vw":225.870858},{"c":225.85,"h":226.255,"l":225.85,"n":605,"o":226.07,"t":"2026-10-12T16:00:00Z","v":20505,"vw":226.025088},{"c":225.9402,"h":226.06,"l":225.85,"n":507,"o":225.85,"t":"2026-10-12T16:05:00Z","v":16063,"vw":225.952149},{"c":225.78,"h":226.03,"l":225.7101,"n":510,"o":225.98,"t":"2026-10-12T16:10:00Z","v":11663,"vw":225.84243},{"c":225.89,"h":225.89,"l":225.73,"n":489,"o":225.775,"t":"2026-10-12T16:15:00Z","v":9583,"vw":225.803594},{"c":225.73,"h":225.9298,"l":225.67,"n":524,"o":225.88,"t":"2026-10-12T16:20:00Z","v":13334,"vw":225.783898},{"c":225.8901,"h":226,"l":225.58,"n":539,"o":225.6601,"t":"2026-10-12T16:25:00Z","v":24927,"vw":225.777641},{"c":226.245,"h":226.245,"l":225.86,"n":390,"o":225.9,"t":"2026-10-12T16:30:00Z","v":11692,"vw":226.080805},{"c":226.24,"h":226.3099,"l":226.11,"n":354,"o":226.235,"t":"2026-10-12T16:35:00Z","v":8386,"vw":226.197531},{"c":226.1244,"h":226.44,"l":226.1244,"n":367,"o":226.235,"t":"2026-10-12T16:40:00Z","v":8664,"vw":226.326036},{"c":226.39,"h":226.435,"l":226.08,"n":631,"o":226.09,"t":"2026-10-12T16:45:00Z","v":20088,"vw":226.210113},{"c":225.955,"h":226.39,"l":225.91,"n":528,"o":226.385,"t":"2026-10-12T16:50:00Z","v":17651,"vw":226.169208},{"c":226.5,"h":226.53,"l":225.911,"n":595,"o":225.955,"t":"2026-10-12T16:55:00Z","v":17448,"vw":226.223867},{"c":226.48,"h":226.63,"l":226.46,"n":427,"o":226.59,"t":"2026-10-12T17:00:00Z","v":11392,"vw":226.529761},{"c":226.61,"h":226.71,"l":226.4,"n":479,"o":226.4,"t":"2026-10-12T17:05:00Z","v":14117,"vw":226.565409},{"c":226.67,"h":226.8196,"l":226.5175,"n":510,"o":226.67,"t":"2026-10-12T17:10:00Z","v":13691,"vw":226.697208},{"c":226.6,"h":226.71,"l":226.55,"n":463,"o":226.6778,"t":"2026-10-12T17:15:00Z","v":14495,"vw":226.636578},{"c":226.5999,"h":226.675,"l":226.41,"n":461,"o":226.57,"t":"2026-10-12T17:20:00Z","v":12729,"vw":226.546778},{"c":226.47,"h":226.69,"l":226.47,"n":383,"o":226.52,"t":"2026-10-12T17:25:00Z","v":8223,"vw":226.549837},{"c":226.25,"h":226.519,"l":226.205,"n":491,"o":226.47,"t":"2026-10-12T17:30:00Z","v":15924,"vw":226.327148},{"c":226.51,"h":226.51,"l":226.25,"n":426,"o":226.3,"t":"2026-10-12T17:35:00Z","v":9063,"vw":226.330704},{"c":226.48,"h":226.67,"l":226.445,"n":540,"o":226.445,"t":"2026-10-12T17:40:00Z","v":19572,"vw":226.540565},{"c":226.5,"h":226.5246,"l":226.335,"n":786,"o":226.5246,"t":"2026-10-12T17:45:00Z","v":14952,"vw":226.443989},{"c":226.3201,"h":226.51,"l":226.3101,"n":360,"o":226.51,"t":"2026-10-12T17:50:00Z","v":10125,"vw":226.403674},{"c":226.54,"h":226.56,"l":226.39,"n":447,"o":226.39,"t":"2026-10-12T17:55:00Z","v":11269,"vw":226.487368},{"c":226.39,"h":226.63,"l":226.36,"n":611,"o":226.58,"t":"2026-10-12T18:00:00Z","v":19340,"vw":226.497599},{"c":226.605,"h":226.66,"l":226.35,"n":437,"o":226.39,"t":"2026-10-12T18:05:00Z","v":16032,"vw":226.565061},{"c":226.58,"h":226.62,"l":226.48,"n":322,"o":226.615,"t":"2026-10-12T18:10:00Z","v":9784,"vw":226.556487},{"c":226.94,"h":226.94,"l":226.485,"n":635,"o":226.58,"t":"2026-10-12T18:15:00Z","v":27122,"vw":226.727664},{"c":226.59,"h":227,"l":226.3746,"n":492,"o":226.93,"t":"2026-10-12T18:20:00Z","v":20274,"vw":226.686852},{"c":226.33,"h":226.5625,"l":226.33,"n":443,"o":226.52,"t":"2026-10-12T18:25:00Z","v":14543,"vw":226.511948},{"c":226.6301,"h":226.69,"l":226.36,"n":505,"o":226.36,"t":"2026-10-12T18:30:00Z","v":13937,"vw":226.526436},{"c":226.69,"h":226.7499,"l":226.57,"n":436,"o":226.6301,"t":"2026-10-12T18:35:00Z","v":17387,"vw":226.63837},{"c":226.67,"h":226.78,"l":226.6,"n":447,"o":226.73,"t":"2026-10-12T18:40:00Z","v":10979,"vw":226.692842},{"c":226.76,"h":226.8899,"l":226.68,"n":547,"o":226.72,"t":"2026-10-12T18:45:00Z","v":16399,"vw":226.796521},{"c":226.76,"h":226.82,"l":226.6201,"n":395,"o":226.78,"t":"2026-10-12T18:50:00Z","v":13543,"vw":226.738861},{"c":226.675,"h":226.804,"l":226.5301,"n":491,"o":226.73,"t":"2026-10-12T18:55:00Z","v":16135,"vw":226.672428},{"c":226.705,"h":226.75,"l":226.59,"n":463,"o":226.73,"t":"2026-10-12T19:00:00Z","v":16641,"vw":226.661769},{"c":227.03,"h":227.3,"l":226.69,"n":901,"o":226.705,"t":"2026-10-12T19:05:00Z","v":38080,"vw":227.060628},{"c":226.85,"h":227.195,"l":226.82,"n":518,"o":227.105,"t":"2026-10-12T19:10:00Z","v":17363,"vw":226.978922},{"c":226.905,"h":227.05,"l":226.79,"n":516,"o":226.79,"t":"2026-10-12T19:15:00Z","v":15009,"vw":226.928353},{"c":226.83,"h":226.94,"l":226.7375,"n":536,"o":226.87,"t":"2026-10-12T19:20:00Z","v":13840,"vw":226.840722},{"c":227.245,"h":227.27,"l":226.9,"n":801,"o":226.9,"t":"2026-10-12T19:25:00Z","v":27481,"vw":227.099934},{"c":227.2475,"h":227.37,"l":227.01,"n":924,"o":227.28,"t":"2026-10-12T19:30:00Z","v":27038,"vw":227.211031},{"c":226.9445,"h":227.33,"l":226.86,"n":956,"o":227.23,"t":"2026-10-12T19:35:00Z","v":36000,"vw":227.070833},{"c":227.11,"h":227.16,"l":226.905,"n":944,"o":226.94,"t":"2026-10-12T19:40:00Z","v":28469,"vw":227.061994},{"c":226.76,"h":227.17,"l":226.7552,"n":1021,"o":227.11,"t":"2026-10-12T19:45:00Z","v":36319,"vw":226.89791},{"c":227.09,"h":227.11,"l":226.78,"n":2030,"o":226.88,"t":"2026-10-12T19:50:00Z","v":71578,"vw":226.966139},{"c":227.04,"h":227.35,"l":226.714,"n":4519,"o":227.015,"t":"2026-10-12T19:55:00Z","v":189475,"vw":227.039777},{"c":227,"h":227.06,"l":227,"n":119,"o":227.06,"t":"2026-10-12T20:00:00Z","v":814398,"vw":227.020007},{"c":226.9,"h":226.9,"l":226.9,"n":3,"o":226.9,"t":"2026-10-12T20:05:00Z","v":106,"vw":226.9},{"c":226.14,"h":226.14,"l":226.14,"n":1,"o":226.14,"t":"2026-10-12T20:15:00Z","v":500,"vw":226.14},{"c":226.9,"h":226.9,"l":226.7746,"n":4,"o":226.7746,"t":"2026-10-12T21:00:00Z","v":1408,"vw":226.783557},{"c":226.81,"h":226.81,"l":226.81,"n":1,"o":226.81,"t":"2026-10-12T21:10:00Z","v":100,"vw":226.81},{"c":226.65,"h":226.65,"l":226.65,"n":1,"o":226.65,"t":"2026-10-12T21:50:00Z","v":345,"vw":226.65},{"c":226.77,"h":226.77,"l":226.73,"n":17,"o":226.73,"t":"2026-10-12T22:00:00Z","v":415,"vw":226.753333},{"c":226.8535,"h":226.8535,"l":226.8535,"n":1,"o":226.8535,"t":"2026-10-12T23:20:00Z","v":100,"vw":226.8535},{"c":227.56,"h":227.56,"l":227.4,"n":159,"o":227.4,"t":"2026-10-13T08:00:00Z","v":2530,"vw":227.540847},{"c":228.13,"h":228.13,"l":228.13,"n":31,"o":228.13,"t":"2026-10-13T08:05:00Z","v":528,"vw":228.13},{"c":228.23,"h":228.23,"l":228.23,"n":2,"o":228.23,"t":"2026-10-13T08:30:00Z","v":101,"vw":228.23},{"c":227.78,"h":227.79,"l":227.78,"n":22,"o":227.79,"t":"2026-10-13T09:10:00Z","v":845,"vw":227.788473},{"c":227.51,"h":227.51,"l":227.51,"n":6,"o":227.51,"t":"2026-10-13T09:20:00Z","v":252,"vw":227.51},{"c":227.51,"h":227.51,"l":227.51,"n":2,"o":227.51,"t":"2026-10-13T09:25:00Z","v":160,"vw":227.51},{"c":227.7,"h":227.7,"l":227.7,"n":1,"o":227.7,"t":"2026-10-13T09:55:00Z","v":100,"vw":227.7},{"c":228,"h":228,"l":228,"n":2,"o":228,"t":"2026-10-13T10:00:00Z","v":105,"vw":228},{"c":228,"h":228,"l":228,"n":11,"o":228,"t":"2026-10-13T10:40:00Z","v":232,"vw":228},{"c":228,"h":228,"l":228,"n":2,"o":228,"t":"2026-10-13T10:55:00Z","v":890,"vw":228},{"c":228,"h":228.07,"l":228,"n":45,"o":228.07,"t":"2026-10-13T11:00:00Z","v":1418,"vw":228.007901},{"c":228.01,"h":228.01,"l":227.85,"n":18,"o":227.85,"t":"2026-10-13T11:05:00Z","v":509,"vw":227.893597},{"c":227.2017,"h":227.71,"l":227.2,"n":69,"o":227.71,"t":"2026-10-13T11:20:00Z","v":4029,"vw":227.365466},{"c":227.53,"h":227.8419,"l":227.53,"n":11,"o":227.8419,"t":"2026-10-13T11:55:00Z","v":579,"vw":227.71714},{"c":227.16,"h":227.16,"l":227.16,"n":1,"o":227.16,"t":"2026-10-13T12:00:00Z","v":300,"vw":227.16},{"c":227.28,"h":227.28,"l":227.28,"n":16,"o":227.28,"t":"2026-10-13T12:10:00Z","v":259,"vw":227.28},{"c":227,"h":227.17,"l":226.95,"n":77,"o":227.17,"t":"2026-10-13T12:15:00Z","v":1774,"vw":227.005},{"c":227.25,"h":227.25,"l":227.08,"n":12,"o":227.08,"t":"2026-10-13T12:20:00Z","v":825,"vw":227.139333},{"c":227,"h":227.21,"l":227,"n":9,"o":227.21,"t":"2026-10-13T12:25:00Z","v":629,"vw":227.048499},{"c":227.55,"h":227.55,"l":227.39,"n":5,"o":227.39,"t":"2026-10-13T12:30:00Z","v":206,"vw":227.47},{"c":227.5,"h":227.5,"l":227.4,"n":14,"o":227.4,"t":"2026-10-13T12:35:00Z","v":321,"vw":227.44},{"c":227.5,"h":227.5,"l":227.5,"n":2,"o":227.5,"t":"2026-10-13T12:40:00Z","v":110,"vw":227.5},{"c":227.595,"h":228,"l":227.595,"n":98,"o":227.6,"t":"2026-10-13T12:45:00Z","v":4388,"vw":227.869186},{"c":227.5,"h":227.5,"l":227.5,"n":5,"o":227.5,"t":"2026-10-13T12:50:00Z","v":503,"vw":227.5},{"c":227.97,"h":227.97,"l":227.79,"n":22,"o":227.79,"t":"2026-10-13T12:55:00Z","v":550,"vw":227.88},{"c":227.66,"h":228.3,"l":227.66,"n":43,"o":228.23,"t":"2026-10-13T13:00:00Z","v":2104,"vw":228.07934},{"c":228.25,"h":228.25,"l":228.25,"n":9,"o":228.25,"t":"2026-10-13T13:10:00Z","v":395,"vw":228.25},{"c":227.9809,"h":227.9809,"l":227.9809,"n":3,"o":227.9809,"t":"2026-10-13T13:15:00Z","v":109,"vw":227.9809},{"c":227.51,"h":227.51,"l":227.51,"n":39,"o":227.51,"t":"2026-10-13T13:20:00Z","v":271,"vw":227.51},{"c":229,"h":229,"l":227.77,"n":165,"o":227.77,"t":"2026-10-13T13:25:00Z","v":3726,"vw":228.599819},{"c":230.22,"h":230.52,"l":227.277,"n":3334,"o":228.215,"t":"2026-10-13T13:30:00Z","v":217907,"vw":229.382779},{"c":230.89,"h":231.96,"l":230.1229,"n":3033,"o":230.1728,"t":"2026-10-13T13:35:00Z","v":173191,"vw":231.077996},{"c":232.5878,"h":232.92,"l":230.73,"n":3624,"o":230.89,"t":"2026-10-13T13:40:00Z","v":211048,"vw":231.930883},{"c":233.1103,"h":233.32,"l":231.735,"n":2848,"o":232.6,"t":"2026-10-13T13:45:00Z","v":135876,"vw":232.764658},{"c":232.81,"h":233.322,"l":232.5107,"n":1846,"o":233.14,"t":"2026-10-13T13:50:00Z","v":79830,"vw":233.016843},{"c":232.66,"h":233.5,"l":232.46,"n":2009,"o":232.895,"t":"2026-10-13T13:55:00Z","v":84548,"vw":232.930055},{"c":231.94,"h":232.78,"l":231.71,"n":2122,"o":232.72,"t":"2026-10-13T14:00:00Z","v":89678,"vw":232.319066},{"c":232.04,"h":232.55,"l":231.71,"n":1787,"o":231.94,"t":"2026-10-13T14:05:00Z","v":93727,"vw":232.251261},{"c":231.2866,"h":232.2749,"l":231.18,"n":1200,"o":231.995,"t":"2026-10-13T14:10:00Z","v":52450,"vw":231.709603},{"c":231.5,"h":231.76,"l":230.9001,"n":1262,"o":231.5765,"t":"2026-10-13T14:15:00Z","v":62996,"vw":231.385033},{"c":231.03,"h":231.485,"l":230.7901,"n":1061,"o":231.4,"t":"2026-10-13T14:20:00Z","v":40999,"vw":231.14668},{"c":232.26,"h":232.39,"l":231.02,"n":1680,"o":231.03,"t":"2026-10-13T14:25:00Z","v":71071,"vw":231.870084},{"c":231.645,"h":232.89,"l":231.445,"n":1670,"o":232.26,"t":"2026-10-13T14:30:00Z","v":82442,"vw":232.451976},{"c":231.885,"h":231.99,"l":231.33,"n":905,"o":231.69,"t":"2026-10-13T14:35:00Z","v":30245,"vw":231.695246},{"c":231.96,"h":232.24,"l":231.83,"n":1155,"o":231.9189,"t":"2026-10-13T14:40:00Z","v":29063,"vw":232.067017},{"c":231.505,"h":232.145,"l":231.45,"n":848,"o":231.96,"t":"2026-10-13T14:45:00Z","v":22410,"vw":231.809177},{"c":231.39,"h":231.71,"l":231,"n":1138,"o":231.505,"t":"2026-10-13T14:50:00Z","v":48335,"vw":231.462142},{"c":231.225,"h":231.92,"l":231.13,"n":898,"o":231.29,"t":"2026-10-13T14:55:00Z","v":40157,"vw":231.567175},{"c":231.95,"h":231.95,"l":231.08,"n":966,"o":231.25,"t":"2026-10-13T15:00:00Z","v":34869,"vw":231.413391},{"c":232.09,"h":232.27,"l":231.79,"n":1068,"o":231.79,"t":"2026-10-13T15:05:00Z","v":54223,"vw":232.067907},{"c":232.56,"h":232.6398,"l":231.74,"n":1165,"o":232.09,"t":"2026-10-13T15:10:00Z","v":49176,"vw":232.24687},{"c":232.31,"h":232.84,"l":232.1375,"n":1247,"o":232.57,"t":"2026-10-13T15:15:00Z","v":43330,"vw":232.612626},{"c":232.68,"h":232.86,"l":232.35,"n":1053,"o":232.39,"t":"2026-10-13T15:20:00Z","v":38948,"vw":232.642514},{"c":233.04,"h":233.04,"l":232.32,"n":1423,"o":232.62,"t":"2026-10-13T15:25:00Z","v":58442,"vw":232.733399},{"c":232.675,"h":233.14,"l":232.5587,"n":1061,"o":233.06,"t":"2026-10-13T15:30:00Z","v":42849,"vw":232.951644},{"c":232.35,"h":232.9,"l":232.34,"n":995,"o":232.745,"t":"2026-10-13T15:35:00Z","v":32663,"vw":232.668408},{"c":231.87,"h":232.52,"l":231.87,"n":1060,"o":232.35,"t":"2026-10-13T15:40:00Z","v":36841,"vw":232.20652},{"c":231.09,"h":231.945,"l":231.09,"n":728,"o":231.92,"t":"2026-10-13T15:45:00Z","v":19239,"vw":231.438984},{"c":231.23,"h":231.37,"l":231.02,"n":757,"o":231.15,"t":"2026-10-13T15:50:00Z","v":21806,"vw":231.238903},{"c":231.29,"h":231.31,"l":230.97,"n":930,"o":231.2,"t":"2026-10-13T15:55:00Z","v":25978,"vw":231.114485},{"c":230.91,"h":231.3,"l":230.78,"n":908,"o":231.28,"t":"2026-10-13T16:00:00Z","v":26641,"vw":231.072154},{"c":231.12,"h":231.18,"l":230.79,"n":781,"o":230.79,"t":"2026-10-13T16:05:00Z","v":21978,"vw":231.035229},{"c":231.68,"h":231.725,"l":231.1001,"n":860,"o":231.13,"t":"2026-10-13T16:10:00Z","v":31648,"vw":231.506007},{"c":231.88,"h":231.99,"l":231.55,"n":650,"o":231.675,"t":"2026-10-13T16:15:00Z","v":19531,"vw":231.797917},{"c":232.64,"h":232.64,"l":231.89,"n":835,"o":231.89,"t":"2026-10-13T16:20:00Z","v":27645,"vw":232.321188},{"c":232.83,"h":232.89,"l":232.5,"n":717,"o":232.58,"t":"2026-10-13T16:25:00Z","v":23836,"vw":232.693123},{"c":232.65,"h":232.95,"l":232.5,"n":860,"o":232.83,"t":"2026-10-13T16:30:00Z","v":31645,"vw":232.734122},{"c":231.86,"h":232.645,"l":231.6413,"n":626,"o":232.633,"t":"2026-10-13T16:35:00Z","v":30642,"vw":232.310562},{"c":232.075,"h":232.18,"l":231.8,"n":698,"o":231.81,"t":"2026-10-13T16:40:00Z","v":32138,"vw":232.027381},{"c":231.9,"h":232.06,"l":231.5333,"n":633,"o":232.055,"t":"2026-10-13T16:45:00Z","v":17218,"vw":231.835495},{"c":231.73,"h":231.88,"l":231.605,"n":686,"o":231.86,"t":"2026-10-13T16:50:00Z","v":21046,"vw":231.771923},{"c":231.81,"h":231.93,"l":231.66,"n":720,"o":231.83,"t":"2026-10-13T16:55:00Z","v":24676,"vw":231.78349},{"c":231.76,"h":231.97,"l":231.6728,"n":767,"o":231.81,"t":"2026-10-13T17:00:00Z","v":28633,"vw":231.820099},{"c":231.97,"h":231.97,"l":231.708,"n":593,"o":231.82,"t":"2026-10-13T17:05:00Z","v":15133,"vw":231.829666},{"c":231.7,"h":232,"l":231.68,"n":595,"o":231.96,"t":"2026-10-13T17:10:00Z","v":18327,"vw":231.834074},{"c":231.25,"h":231.73,"l":231.22,"n":566,"o":231.7,"t":"2026-10-13T17:15:00Z","v":19818,"vw":231.493534},{"c":230.92,"h":231.31,"l":230.92,"n":954,"o":231.25,"t":"2026-10-13T17:20:00Z","v":42420,"vw":231.200967},{"c":230.81,"h":231.2103,"l":230.74,"n":675,"o":230.905,"t":"2026-10-13T17:25:00Z","v":28283,"vw":230.99252},{"c":231.12,"h":231.12,"l":230.7,"n":605,"o":230.7,"t":"2026-10-13T17:30:00Z","v":18549,"vw":230.97838},{"c":231.11,"h":231.24,"l":231.01,"n":678,"o":231.1,"t":"2026-10-13T17:35:00Z","v":26051,"vw":231.131644},{"c":231.16,"h":231.47,"l":231.1,"n":1323,"o":231.12,"t":"2026-10-13T17:40:00Z","v":86403,"vw":231.296609},{"c":231.09,"h":231.25,"l":231.07,"n":917,"o":231.1,"t":"2026-10-13T17:45:00Z","v":22169,"vw":231.169402},{"c":231.255,"h":231.31,"l":230.8601,"n":802,"o":231,"t":"2026-10-13T17:50:00Z","v":31981,"vw":231.174596},{"c":231.215,"h":231.41,"l":231.15,"n":968,"o":231.255,"t":"2026-10-13T17:55:00Z","v":56141,"vw":231.257519},{"c":231.58,"h":231.62,"l":231.1501,"n":1161,"o":231.25,"t":"2026-10-13T18:00:00Z","v":48254,"vw":231.341987},{"c":231.81,"h":231.8599,"l":231.4,"n":968,"o":231.66,"t":"2026-10-13T18:05:00Z","v":32843,"vw":231.694942},{"c":231.7501,"h":232.04,"l":231.7501,"n":845,"o":231.86,"t":"2026-10-13T18:10:00Z","v":35405,"vw":231.896582},{"c":231.935,"h":232,"l":231.55,"n":770,"o":231.805,"t":"2026-10-13T18:15:00Z","v":31949,"vw":231.783202},{"c":231.52,"h":231.84,"l":231.495,"n":557,"o":231.84,"t":"2026-10-13T18:20:00Z","v":15884,"vw":231.619518},{"c":231.79,"h":231.79,"l":231.41,"n":664,"o":231.53,"t":"2026-10-13T18:25:00Z","v":18483,"vw":231.621818},{"c":231.56,"h":231.75,"l":231.38,"n":672,"o":231.72,"t":"2026-10-13T18:30:00Z","v":22219,"vw":231.604104},{"c":231.86,"h":231.86,"l":231.4641,"n":646,"o":231.57,"t":"2026-10-13T18:35:00Z","v":21443,"vw":231.583826},{"c":231.955,"h":232.03,"l":231.83,"n":513,"o":231.94,"t":"2026-10-13T18:40:00Z","v":17265,"vw":231.933886},{"c":231.94,"h":231.9899,"l":231.83,"n":601,"o":231.955,"t":"2026-10-13T18:45:00Z","v":16362,"vw":231.903789},{"c":232.145,"h":232.28,"l":231.9293,"n":788,"o":231.94,"t":"2026-10-13T18:50:00Z","v":25315,"vw":232.093688},{"c":232.165,"h":232.24,"l":232.07,"n":689,"o":232.145,"t":"2026-10-13T18:55:00Z","v":18666,"vw":232.152794},{"c":232.06,"h":232.26,"l":232.05,"n":797,"o":232.165,"t":"2026-10-13T19:00:00Z","v":22786,"vw":232.162234},{"c":232.23,"h":232.3,"l":232.04,"n":728,"o":232.05,"t":"2026-10-13T19:05:00Z","v":22918,"vw":232.193557},{"c":232.22,"h":232.34,"l":232.16,"n":869,"o":232.25,"t":"2026-10-13T19:10:00Z","v":31926,"vw":232.238809},{"c":232.1,"h":232.25,"l":231.92,"n":1128,"o":232.235,"t":"2026-10-13T19:15:00Z","v":51291,"vw":232.112095},{"c":231.755,"h":232.1,"l":231.625,"n":1301,"o":232.1,"t":"2026-10-13T19:20:00Z","v":52325,"vw":231.854965},{"c":231.68,"h":231.848,"l":231.55,"n":1132,"o":231.765,"t":"2026-10-13T19:25:00Z","v":42506,"vw":231.718742},{"c":231.53,"h":231.8,"l":231.5111,"n":1279,"o":231.72,"t":"2026-10-13T19:30:00Z","v":43926,"vw":231.649032},{"c":231.5183,"h":231.75,"l":231.44,"n":1279,"o":231.64,"t":"2026-10-13T19:35:00Z","v":42385,"vw":231.5731},{"c":231.44,"h":231.57,"l":231.3078,"n":1351,"o":231.505,"t":"2026-10-13T19:40:00Z","v":41258,"vw":231.419938},{"c":231.285,"h":231.48,"l":231.2,"n":1589,"o":231.47,"t":"2026-10-13T19:45:00Z","v":59130,"vw":231.382105},{"c":230.96,"h":231.405,"l":230.83,"n":3015,"o":231.29,"t":"2026-10-13T19:50:00Z","v":119527,"vw":231.095096},{"c":230.805,"h":230.97,"l":230.5772,"n":7119,"o":230.9,"t":"2026-10-13T19:55:00Z","v":341209,"vw":230.76147},{"c":230.55,"h":230.78,"l":230.55,"n":152,"o":230.78,"t":"2026-10-13T20:00:00Z","v":1139784,"vw":230.779978},{"c":230.3409,"h":230.3409,"l":230.3409,"n":18,"o":230.3409,"t":"2026-10-13T20:05:00Z","v":5118,"vw":230.3409},{"c":230.78,"h":230.78,"l":230.78,"n":3,"o":230.78,"t":"2026-10-13T20:10:00Z","v":2009,"vw":230.78},{"c":230.46,"h":230.46,"l":230.46,"n":3,"o":230.46,"t":"2026-10-13T20:25:00Z","v":204,"vw":230.46},{"c":230.6,"h":230.6,"l":230.6,"n":1,"o":230.6,"t":"2026-10-13T21:05:00Z","v":100,"vw":230.6},{"c":230.5437,"h":230.5437,"l":230.5437,"n":1,"o":230.5437,"t":"2026-10-13T21:35:00Z","v":100,"vw":230.5437},{"c":230.5437,"h":230.5437,"l":230.5437,"n":1,"o":230.5437,"t":"2026-10-13T21:55:00Z","v":135,"vw":230.5437},{"c":230.6,"h":230.61,"l":230.6,"n":15,"o":230.61,"t":"2026-10-13T23:25:00Z","v":384,"vw":230.603333},{"c":230.1901,"h":230.1901,"l":230.1901,"n":2,"o":230.1901,"t":"2026-10-13T23:45:00Z","v":202,"vw":230.1901},{"c":230.59,"h":230.59,"l":230.59,"n":3,"o":230.59,"t":"2026-10-13T23:50:00Z","v":134,"vw":230.59},{"c":231.1,"h":231.12,"l":230.28,"n":250,"o":231.02,"t":"2026-10-14T08:00:00Z","v":5176,"vw":230.942218},{"c":230.92,"h":230.92,"l":230.92,"n":1,"o":230.92,"t":"2026-10-14T08:10:00Z","v":100,"vw":230.92},{"c":230.54,"h":230.75,"l":230,"n":99,"o":230.75,"t":"2026-10-14T08:50:00Z","v":4100,"vw":230.458607},{"c":231.59,"h":231.59,"l":231,"n":30,"o":231,"t":"2026-10-14T09:05:00Z","v":1697,"vw":231.330571},{"c":231,"h":231,"l":231,"n":1,"o":231,"t":"2026-10-14T09:10:00Z","v":200,"vw":231},{"c":230.8,"h":230.8,"l":230.8,"n":1,"o":230.8,"t":"2026-10-14T09:15:00Z","v":100,"vw":230.8},{"c":231.65,"h":231.65,"l":231.65,"n":1,"o":231.65,"t":"2026-10-14T09:55:00Z","v":100,"vw":231.65},{"c":231.72,"h":231.72,"l":231.6,"n":14,"o":231.6,"t":"2026-10-14T10:35:00Z","v":1625,"vw":231.701323},{"c":231.8,"h":231.8,"l":231.8,"n":1,"o":231.8,"t":"2026-10-14T10:50:00Z","v":175,"vw":231.8},{"c":231.19,"h":231.3,"l":231.19,"n":19,"o":231.3,"t":"2026-10-14T11:10:00Z","v":1095,"vw":231.212634},{"c":231.75,"h":231.75,"l":231.75,"n":12,"o":231.75,"t":"2026-10-14T11:20:00Z","v":387,"vw":231.75},{"c":231.91,"h":231.91,"l":231.85,"n":47,"o":231.85,"t":"2026-10-14T11:35:00Z","v":549,"vw":231.89},{"c":232.18,"h":232.18,"l":232.18,"n":92,"o":232.18,"t":"2026-10-14T11:40:00Z","v":804,"vw":232.18},{"c":232.35,"h":232.35,"l":232.35,"n":4,"o":232.35,"t":"2026-10-14T11:55:00Z","v":252,"vw":232.35},{"c":232.92,"h":232.92,"l":232.87,"n":28,"o":232.87,"t":"2026-10-14T12:00:00Z","v":1080,"vw":232.912857},{"c":232.55,"h":232.55,"l":232.55,"n":4,"o":232.55,"t":"2026-10-14T12:05:00Z","v":316,"vw":232.55},{"c":232.58,"h":232.61,"l":232.58,"n":11,"o":232.61,"t":"2026-10-14T12:10:00Z","v":443,"vw":232.591765},{"c":232.78,"h":232.9,"l":232.78,"n":23,"o":232.78,"t":"2026-10-14T12:20:00Z","v":907,"vw":232.848748},{"c":231.11,"h":232.5,"l":231.11,"n":212,"o":232.5,"t":"2026-10-14T12:30:00Z","v":5643,"vw":231.34271},{"c":231.2,"h":231.2,"l":231.11,"n":24,"o":231.11,"t":"2026-10-14T12:35:00Z","v":751,"vw":231.16977},{"c":231.11,"h":231.46,"l":231.11,"n":52,"o":231.2287,"t":"2026-10-14T12:40:00Z","v":4783,"vw":231.123081},{"c":231.1239,"h":231.1239,"l":230.92,"n":61,"o":231.11,"t":"2026-10-14T12:45:00Z","v":3269,"vw":231.075909},{"c":231.5,"h":231.5,"l":231.23,"n":23,"o":231.23,"t":"2026-10-14T12:50:00Z","v":669,"vw":231.309646},{"c":231.6,"h":231.6,"l":231.6,"n":4,"o":231.6,"t":"2026-10-14T12:55:00Z","v":783,"vw":231.6},{"c":231.31,"h":231.31,"l":231.31,"n":5,"o":231.31,"t":"2026-10-14T13:00:00Z","v":199,"vw":231.31},{"c":231.6,"h":231.6,"l":231.428,"n":42,"o":231.428,"t":"2026-10-14T13:05:00Z","v":901,"vw":231.504893},{"c":231.94,"h":232.0148,"l":231.94,"n":52,"o":232.0109,"t":"2026-10-14T13:20:00Z","v":1363,"vw":231.99582},{"c":231.6,"h":232.1,"l":231.6,"n":23,"o":232.1,"t":"2026-10-14T13:25:00Z","v":413,"vw":231.85},{"c":230.495,"h":232,"l":229.26,"n":1984,"o":231.13,"t":"2026-10-14T13:30:00Z","v":111082,"vw":230.671983},{"c":232.18,"h":232.9,"l":230.36,"n":1424,"o":230.36,"t":"2026-10-14T13:35:00Z","v":54749,"vw":232.203443},{"c":232.1075,"h":232.545,"l":231.9429,"n":1127,"o":232.125,"t":"2026-10-14T13:40:00Z","v":43966,"vw":232.205897},{"c":231.7464,"h":233.14,"l":231.7464,"n":1961,"o":232.25,"t":"2026-10-14T13:45:00Z","v":94025,"vw":232.652249},{"c":231.12,"h":232.2,"l":231.12,"n":743,"o":231.85,"t":"2026-10-14T13:50:00Z","v":24125,"vw":231.753136},{"c":231.61,"h":231.8,"l":230.77,"n":1475,"o":231.285,"t":"2026-10-14T13:55:00Z","v":55372,"vw":231.340315},{"c":231.2475,"h":232.39,"l":231.22,"n":1669,"o":231.29,"t":"2026-10-14T14:00:00Z","v":55214,"vw":231.740196},{"c":230.45,"h":231.41,"l":230.45,"n":1261,"o":231.41,"t":"2026-10-14T14:05:00Z","v":45449,"vw":230.889518},{"c":230.36,"h":230.86,"l":230.1968,"n":1128,"o":230.4059,"t":"2026-10-14T14:10:00Z","v":41299,"vw":230.518081},{"c":230.62,"h":231,"l":230.29,"n":1221,"o":230.29,"t":"2026-10-14T14:15:00Z","v":72463,"vw":230.605627},{"c":230.45,"h":230.78,"l":230.35,"n":763,"o":230.78,"t":"2026-10-14T14:20:00Z","v":23376,"vw":230.537625},{"c":231.445,"h":231.81,"l":230.4,"n":2067,"o":230.53,"t":"2026-10-14T14:25:00Z","v":73618,"vw":231.279366},{"c":231.195,"h":231.5099,"l":230.95,"n":968,"o":231.28,"t":"2026-10-14T14:30:00Z","v":32761,"vw":231.251732},{"c":230.6,"h":231.135,"l":230.58,"n":1061,"o":231.135,"t":"2026-10-14T14:35:00Z","v":41788,"vw":230.851189},{"c":230.6904,"h":230.9,"l":230.562,"n":818,"o":230.8,"t":"2026-10-14T14:40:00Z","v":16420,"vw":230.747966},{"c":230.5425,"h":231.08,"l":230.54,"n":862,"o":230.5955,"t":"2026-10-14T14:45:00Z","v":33198,"vw":230.758502},{"c":230.38,"h":230.99,"l":230.15,"n":1146,"o":230.5,"t":"2026-10-14T14:50:00Z","v":47854,"vw":230.626189},{"c":230.74,"h":230.84,"l":230.4,"n":944,"o":230.46,"t":"2026-10-14T14:55:00Z","v":23056,"vw":230.659184},{"c":230.635,"h":230.82,"l":230.43,"n":768,"o":230.745,"t":"2026-10-14T15:00:00Z","v":21652,"vw":230.625643},{"c":229.97,"h":230.525,"l":229.56,"n":1664,"o":230.51,"t":"2026-10-14T15:05:00Z","v":112727,"vw":229.966326},{"c":231.31,"h":231.5,"l":229.73,"n":1729,"o":230.08,"t":"2026-10-14T15:10:00Z","v":63861,"vw":230.573073},{"c":231.53,"h":231.69,"l":231.15,"n":934,"o":231.315,"t":"2026-10-14T15:15:00Z","v":37450,"vw":231.417494},{"c":231.16,"h":231.64,"l":231.135,"n":855,"o":231.53,"t":"2026-10-14T15:20:00Z","v":29153,"vw":231.371956},{"c":231.03,"h":231.22,"l":230.84,"n":866,"o":231,"t":"2026-10-14T15:25:00Z","v":22403,"vw":231.034373},{"c":230.93,"h":230.97,"l":230.68,"n":729,"o":230.86,"t":"2026-10-14T15:30:00Z","v":21892,"vw":230.822633},{"c":230.6,"h":230.94,"l":230.42,"n":1052,"o":230.9,"t":"2026-10-14T15:35:00Z","v":23610,"vw":230.64087},{"c":230.375,"h":230.64,"l":230.33,"n":823,"o":230.545,"t":"2026-10-14T15:40:00Z","v":19552,"vw":230.501764},{"c":230.53,"h":230.64,"l":230.3292,"n":782,"o":230.43,"t":"2026-10-14T15:45:00Z","v":16973,"vw":230.475379},{"c":230.785,"h":230.915,"l":230.46,"n":973,"o":230.52,"t":"2026-10-14T15:50:00Z","v":30799,"vw":230.680642},{"c":230.0075,"h":230.78,"l":229.935,"n":1063,"o":230.775,"t":"2026-10-14T15:55:00Z","v":72289,"vw":230.273926},{"c":230.19,"h":230.36,"l":229.8201,"n":686,"o":230.03,"t":"2026-10-14T16:00:00Z","v":20848,"vw":230.122841},{"c":230.05,"h":230.3,"l":230.02,"n":705,"o":230.16,"t":"2026-10-14T16:05:00Z","v":16934,"vw":230.166183},{"c":229.57,"h":229.975,"l":229.5,"n":818,"o":229.975,"t":"2026-10-14T16:10:00Z","v":27517,"vw":229.715111},{"c":229.67,"h":229.8,"l":229.32,"n":876,"o":229.565,"t":"2026-10-14T16:15:00Z","v":36316,"vw":229.492523},{"c":229.61,"h":229.73,"l":229.5,"n":725,"o":229.685,"t":"2026-10-14T16:20:00Z","v":23449,"vw":229.650828},{"c":229.785,"h":229.87,"l":229.59,"n":821,"o":229.59,"t":"2026-10-14T16:25:00Z","v":21715,"vw":229.74236},{"c":229.37,"h":229.84,"l":229.32,"n":873,"o":229.79,"t":"2026-10-14T16:30:00Z","v":25181,"vw":229.48692},{"c":229.7765,"h":229.87,"l":229.31,"n":653,"o":229.385,"t":"2026-10-14T16:35:00Z","v":19637,"vw":229.645115},{"c":229.665,"h":230.1737,"l":229.64,"n":957,"o":229.765,"t":"2026-10-14T16:40:00Z","v":35590,"vw":229.862625},{"c":229.84,"h":229.93,"l":229.6398,"n":589,"o":229.72,"t":"2026-10-14T16:45:00Z","v":17836,"vw":229.781207},{"c":229.46,"h":229.88,"l":229.42,"n":673,"o":229.79,"t":"2026-10-14T16:50:00Z","v":24987,"vw":229.72281},{"c":229.29,"h":229.49,"l":229.1,"n":662,"o":229.49,"t":"2026-10-14T16:55:00Z","v":20269,"vw":229.244737},{"c":228.98,"h":229.42,"l":228.96,"n":849,"o":229.255,"t":"2026-10-14T17:00:00Z","v":32291,"vw":229.234445},{"c":228.82,"h":229.19,"l":228.6272,"n":844,"o":229,"t":"2026-10-14T17:05:00Z","v":42320,"vw":228.953088},{"c":228.79,"h":228.82,"l":228.515,"n":520,"o":228.8002,"t":"2026-10-14T17:10:00Z","v":12308,"vw":228.693672},{"c":228.95,"h":229.11,"l":228.5301,"n":541,"o":228.5301,"t":"2026-10-14T17:15:00Z","v":20887,"vw":228.8276},{"c":229,"h":229,"l":228.73,"n":635,"o":228.97,"t":"2026-10-14T17:20:00Z","v":19460,"vw":228.835559},{"c":228.645,"h":229.195,"l":228.59,"n":655,"o":228.861,"t":"2026-10-14T17:25:00Z","v":18189,"vw":228.839099},{"c":228.535,"h":228.6508,"l":228.35,"n":778,"o":228.6,"t":"2026-10-14T17:30:00Z","v":36746,"vw":228.518818},{"c":228.375,"h":228.62,"l":228.28,"n":538,"o":228.5214,"t":"2026-10-14T17:35:00Z","v":16177,"vw":228.387655},{"c":228.48,"h":228.54,"l":228.285,"n":531,"o":228.357,"t":"2026-10-14T17:40:00Z","v":15866,"vw":228.450757},{"c":228.54,"h":228.625,"l":228.3401,"n":714,"o":228.475,"t":"2026-10-14T17:45:00Z","v":21752,"vw":228.468784},{"c":228.6799,"h":228.7,"l":228.221,"n":909,"o":228.46,"t":"2026-10-14T17:50:00Z","v":18344,"vw":228.433145},{"c":228.275,"h":228.66,"l":228.25,"n":657,"o":228.62,"t":"2026-10-14T17:55:00Z","v":20574,"vw":228.391771},{"c":228.4975,"h":228.52,"l":228.11,"n":909,"o":228.33,"t":"2026-10-14T18:00:00Z","v":31631,"vw":228.328301},{"c":228.45,"h":228.695,"l":228.3601,"n":683,"o":228.515,"t":"2026-10-14T18:05:00Z","v":22776,"vw":228.491263},{"c":228.66,"h":228.72,"l":228.36,"n":688,"o":228.39,"t":"2026-10-14T18:10:00Z","v":21419,"vw":228.503711},{"c":228.55,"h":228.75,"l":228.51,"n":694,"o":228.72,"t":"2026-10-14T18:15:00Z","v":21085,"vw":228.629704},{"c":228.29,"h":228.58,"l":228.22,"n":732,"o":228.55,"t":"2026-10-14T18:20:00Z","v":29870,"vw":228.407212},{"c":228.23,"h":228.3,"l":228.055,"n":663,"o":228.295,"t":"2026-10-14T18:25:00Z","v":17229,"vw":228.172069},{"c":228.0569,"h":228.2,"l":227.96,"n":841,"o":228.2,"t":"2026-10-14T18:30:00Z","v":31444,"vw":228.070262},{"c":228.1,"h":228.19,"l":228.018,"n":551,"o":228.06,"t":"2026-10-14T18:35:00Z","v":21610,"vw":228.101692},{"c":228.105,"h":228.26,"l":227.995,"n":579,"o":228.105,"t":"2026-10-14T18:40:00Z","v":14959,"vw":228.127672},{"c":228.19,"h":228.2191,"l":228.0401,"n":577,"o":228.105,"t":"2026-10-14T18:45:00Z","v":16376,"vw":228.143947},{"c":228.165,"h":228.21,"l":228,"n":802,"o":228.145,"t":"2026-10-14T18:50:00Z","v":24516,"vw":228.132971},{"c":227.865,"h":228.275,"l":227.7801,"n":737,"o":228.21,"t":"2026-10-14T18:55:00Z","v":26240,"vw":227.964054},{"c":227.72,"h":227.85,"l":227.59,"n":628,"o":227.85,"t":"2026-10-14T19:00:00Z","v":15784,"vw":227.724473},{"c":227.705,"h":227.75,"l":227.55,"n":684,"o":227.745,"t":"2026-10-14T19:05:00Z","v":29241,"vw":227.651881},{"c":227.65,"h":227.7899,"l":227.61,"n":971,"o":227.68,"t":"2026-10-14T19:10:00Z","v":31586,"vw":227.699232},{"c":228.04,"h":228.0425,"l":227.65,"n":735,"o":227.65,"t":"2026-10-14T19:15:00Z","v":25432,"vw":227.80068},{"c":228.09,"h":228.25,"l":228.01,"n":845,"o":228.04,"t":"2026-10-14T19:20:00Z","v":35554,"vw":228.109054},{"c":228.13,"h":228.2,"l":227.8501,"n":901,"o":228.15,"t":"2026-10-14T19:25:00Z","v":32426,"vw":228.060902},{"c":227.845,"h":228.145,"l":227.69,"n":1072,"o":228.095,"t":"2026-10-14T19:30:00Z","v":41635,"vw":227.992744},{"c":227.965,"h":228,"l":227.49,"n":1075,"o":227.88,"t":"2026-10-14T19:35:00Z","v":37265,"vw":227.778455},{"c":228.14,"h":228.18,"l":227.86,"n":1246,"o":227.9,"t":"2026-10-14T19:40:00Z","v":36536,"vw":228.012477},{"c":228.31,"h":228.32,"l":227.94,"n":1692,"o":228.18,"t":"2026-10-14T19:45:00Z","v":56404,"vw":228.111638},{"c":228.76,"h":228.86,"l":228.32,"n":2815,"o":228.37,"t":"2026-10-14T19:50:00Z","v":128029,"vw":228.645855},{"c":228.03,"h":228.75,"l":227.88,"n":8016,"o":228.72,"t":"2026-10-14T19:55:00Z","v":348708,"vw":228.272772},{"c":227.88,"h":228.03,"l":227.88,"n":131,"o":228.03,"t":"2026-10-14T20:00:00Z","v":955180,"vw":227.880839},{"c":227.8,"h":227.8,"l":227.8,"n":15,"o":227.8,"t":"2026-10-14T20:10:00Z","v":337,"vw":227.8},{"c":227.88,"h":227.88,"l":227.88,"n":1,"o":227.88,"t":"2026-10-14T20:20:00Z","v":100,"vw":227.88},{"c":228.568,"h":228.568,"l":228.568,"n":3,"o":228.568,"t":"2026-10-14T20:25:00Z","v":854,"vw":228.568},{"c":227.5,"h":227.5,"l":227.5,"n":1,"o":227.5,"t":"2026-10-14T20:35:00Z","v":500,"vw":227.5},{"c":228.34,"h":228.34,"l":228.34,"n":64,"o":228.34,"t":"2026-10-14T20:55:00Z","v":1003,"vw":228.34},{"c":227.25,"h":227.25,"l":227.25,"n":4,"o":227.25,"t":"2026-10-14T21:35:00Z","v":103,"vw":227.25},{"c":227.25,"h":227.25,"l":227.25,"n":1,"o":227.25,"t":"2026-10-14T21:40:00Z","v":100,"vw":227.25},{"c":227.27,"h":227.3,"l":227.27,"n":32,"o":227.3,"t":"2026-10-14T22:10:00Z","v":398,"vw":227.285},{"c":227.06,"h":227.09,"l":227.06,"n":16,"o":227.09,"t":"2026-10-14T22:20:00Z","v":403,"vw":227.075},{"c":227.25,"h":227.73,"l":227.25,"n":18,"o":227.71,"t":"2026-10-14T22:25:00Z","v":1183,"vw":227.647502},{"c":226.97,"h":226.97,"l":226.97,"n":5,"o":226.97,"t":"2026-10-14T22:35:00Z","v":508,"vw":226.97},{"c":227.01,"h":227.16,"l":227.01,"n":12,"o":227.16,"t":"2026-10-14T22:40:00Z","v":703,"vw":227.121199},{"c":227.1,"h":227.1,"l":227.1,"n":35,"o":227.1,"t":"2026-10-14T22:45:00Z","v":818,"vw":227.1},{"c":227,"h":227,"l":227,"n":2,"o":227,"t":"2026-10-14T22:50:00Z","v":120,"vw":227},{"c":227.5,"h":227.62,"l":227.5,"n":6,"o":227.62,"t":"2026-10-14T23:05:00Z","v":290,"vw":227.576044},{"c":227,"h":227.03,"l":227,"n":19,"o":227.03,"t":"2026-10-14T23:30:00Z","v":942,"vw":227.022107},{"c":227,"h":227.39,"l":227,"n":15,"o":227.39,"t":"2026-10-14T23:35:00Z","v":386,"vw":227.13},{"c":226.7,"h":226.7,"l":226.7,"n":8,"o":226.7,"t":"2026-10-14T23:50:00Z","v":296,"vw":226.7},{"c":226.87,"h":226.87,"l":226.87,"n":18,"o":226.87,"t":"2026-10-14T23:55:00Z","v":293,"vw":226.87},{"c":226.77,"h":229.25,"l":226.77,"n":524,"o":227.0088,"t":"2026-10-15T08:00:00Z","v":8733,"vw":226.943833},{"c":228.95,"h":228.95,"l":228.95,"n":5,"o":228.95,"t":"2026-10-15T08:50:00Z","v":225,"vw":228.95},{"c":228.41,"h":228.41,"l":228.41,"n":11,"o":228.41,"t":"2026-10-15T09:25:00Z","v":285,"vw":228.41},{"c":228.4,"h":228.4,"l":228.3,"n":26,"o":228.3,"t":"2026-10-15T09:40:00Z","v":2108,"vw":228.353414},{"c":228.4,"h":228.4,"l":228.4,"n":7,"o":228.4,"t":"2026-10-15T09:45:00Z","v":1146,"vw":228.4},{"c":225.7905,"h":228.09,"l":225.7905,"n":203,"o":228.06,"t":"2026-10-15T10:30:00Z","v":34715,"vw":227.351319},{"c":226.66,"h":226.66,"l":226.66,"n":1,"o":226.66,"t":"2026-10-15T10:35:00Z","v":100,"vw":226.66},{"c":226.6,"h":226.6,"l":226.6,"n":24,"o":226.6,"t":"2026-10-15T10:45:00Z","v":1606,"vw":226.6},{"c":226.6,"h":226.6,"l":226.6,"n":15,"o":226.6,"t":"2026-10-15T10:55:00Z","v":554,"vw":226.6},{"c":226.65,"h":226.65,"l":226.0901,"n":13,"o":226.0901,"t":"2026-10-15T11:10:00Z","v":386,"vw":226.4167},{"c":227,"h":227,"l":226.11,"n":9,"o":226.11,"t":"2026-10-15T11:15:00Z","v":507,"vw":226.570048},{"c":226.3,"h":226.3,"l":226.3,"n":2,"o":226.3,"t":"2026-10-15T11:55:00Z","v":201,"vw":226.3},{"c":226.3,"h":226.3,"l":226.3,"n":24,"o":226.3,"t":"2026-10-15T12:00:00Z","v":612,"vw":226.3},{"c":226,"h":226,"l":226,"n":7,"o":226,"t":"2026-10-15T12:10:00Z","v":233,"vw":226},{"c":226.5171,"h":226.5171,"l":226.5171,"n":10,"o":226.5171,"t":"2026-10-15T12:20:00Z","v":875,"vw":226.5171},{"c":226.142,"h":226.142,"l":225.931,"n":25,"o":225.94,"t":"2026-10-15T12:30:00Z","v":1023,"vw":226.014123},{"c":226.44,"h":226.44,"l":226.26,"n":16,"o":226.26,"t":"2026-10-15T12:40:00Z","v":680,"vw":226.385},{"c":226.42,"h":226.42,"l":226.42,"n":22,"o":226.42,"t":"2026-10-15T12:50:00Z","v":2031,"vw":226.42},{"c":226.5,"h":226.92,"l":226.5,"n":47,"o":226.92,"t":"2026-10-15T13:00:00Z","v":1062,"vw":226.708955},{"c":226.99,"h":226.99,"l":226.99,"n":6,"o":226.99,"t":"2026-10-15T13:05:00Z","v":215,"vw":226.99},{"c":226.76,"h":227,"l":226.76,"n":29,"o":226.77,"t":"2026-10-15T13:10:00Z","v":650,"vw":226.843333},{"c":226.79,"h":226.91,"l":226.1701,"n":35,"o":226.91,"t":"2026-10-15T13:15:00Z","v":1323,"vw":226.639118},{"c":226.57,"h":226.75,"l":226.57,"n":9,"o":226.73,"t":"2026-10-15T13:20:00Z","v":488,"vw":226.655},{"c":227.19,"h":227.2,"l":226.69,"n":47,"o":226.75,"t":"2026-10-15T13:25:00Z","v":2196,"vw":227.066415},{"c":231.66,"h":232.22,"l":226.01,"n":2963,"o":226.36,"t":"2026-10-15T13:30:00Z","v":196414,"vw":228.111911},{"c":232.69,"h":232.87,"l":231.45,"n":2503,"o":231.5382,"t":"2026-10-15T13:35:00Z","v":121341,"vw":232.066617},{"c":230.85,"h":232.75,"l":230.6401,"n":1644,"o":232.665,"t":"2026-10-15T13:40:00Z","v":87747,"vw":231.519916},{"c":230.07,"h":231.27,"l":230.07,"n":1576,"o":230.85,"t":"2026-10-15T13:45:00Z","v":62039,"vw":230.712653},{"c":229.5,"h":230.71,"l":229.38,"n":1373,"o":230.3,"t":"2026-10-15T13:50:00Z","v":48746,"vw":229.9338},{"c":229.48,"h":229.73,"l":228.52,"n":1327,"o":229.57,"t":"2026-10-15T13:55:00Z","v":55377,"vw":228.993693},{"c":229.82,"h":230.49,"l":229.11,"n":1698,"o":229.48,"t":"2026-10-15T14:00:00Z","v":71320,"vw":229.590356},{"c":230.035,"h":230.17,"l":229.57,"n":1142,"o":229.9099,"t":"2026-10-15T14:05:00Z","v":42385,"vw":229.856102},{"c":231.27,"h":231.3659,"l":229.97,"n":1193,"o":230.05,"t":"2026-10-15T14:10:00Z","v":50894,"vw":230.726757},{"c":230.59,"h":231.6,"l":230.4962,"n":1206,"o":231.42,"t":"2026-10-15T14:15:00Z","v":39583,"vw":231.09606},{"c":230.56,"h":230.87,"l":230.42,"n":1043,"o":230.64,"t":"2026-10-15T14:20:00Z","v":39481,"vw":230.59649},{"c":229.91,"h":230.77,"l":229.7801,"n":1200,"o":230.58,"t":"2026-10-15T14:25:00Z","v":37200,"vw":230.398675},{"c":230.615,"h":230.72,"l":229.91,"n":766,"o":229.969,"t":"2026-10-15T14:30:00Z","v":21068,"vw":230.190377},{"c":230.48,"h":230.751,"l":230.03,"n":1148,"o":230.56,"t":"2026-10-15T14:35:00Z","v":38486,"vw":230.36055},{"c":231.175,"h":231.58,"l":230.25,"n":1546,"o":230.41,"t":"2026-10-15T14:40:00Z","v":96485,"vw":231.223384},{"c":231.15,"h":231.24,"l":230.1463,"n":1260,"o":231.23,"t":"2026-10-15T14:45:00Z","v":46336,"vw":230.773382},{"c":231.625,"h":231.895,"l":230.99,"n":1591,"o":231.19,"t":"2026-10-15T14:50:00Z","v":74059,"vw":231.500583},{"c":232.18,"h":232.2,"l":231.45,"n":1377,"o":231.74,"t":"2026-10-15T14:55:00Z","v":49265,"vw":231.808747},{"c":232.78,"h":232.82,"l":232.11,"n":1423,"o":232.11,"t":"2026-10-15T15:00:00Z","v":54450,"vw":232.447098},{"c":232.993,"h":233.41,"l":232.78,"n":1861,"o":232.825,"t":"2026-10-15T15:05:00Z","v":73728,"vw":233.087752},{"c":232.51,"h":233.29,"l":232.43,"n":1133,"o":233.045,"t":"2026-10-15T15:10:00Z","v":41259,"vw":232.938622},{"c":231.72,"h":232.435,"l":231.6,"n":1035,"o":232.435,"t":"2026-10-15T15:15:00Z","v":28666,"vw":231.963739},{"c":232.78,"h":232.815,"l":231.5035,"n":1055,"o":231.66,"t":"2026-10-15T15:20:00Z","v":31464,"vw":231.994988},{"c":232.72,"h":233.42,"l":232.66,"n":1672,"o":232.79,"t":"2026-10-15T15:25:00Z","v":56615,"vw":232.96867},{"c":232.7501,"h":232.84,"l":232.395,"n":969,"o":232.63,"t":"2026-10-15T15:30:00Z","v":29789,"vw":232.54561},{"c":232.52,"h":232.88,"l":232.3,"n":1062,"o":232.75,"t":"2026-10-15T15:35:00Z","v":32740,"vw":232.539363},{"c":232.16,"h":232.69,"l":232,"n":1441,"o":232.6,"t":"2026-10-15T15:40:00Z","v":63971,"vw":232.29643},{"c":231.68,"h":232.55,"l":231.66,"n":1910,"o":232.155,"t":"2026-10-15T15:45:00Z","v":141438,"vw":232.192714},{"c":231.595,"h":231.8,"l":231.27,"n":1067,"o":231.61,"t":"2026-10-15T15:50:00Z","v":57370,"vw":231.598249},{"c":231.88,"h":232,"l":231.6,"n":858,"o":231.7,"t":"2026-10-15T15:55:00Z","v":34330,"vw":231.764671},{"c":231.88,"h":231.98,"l":231.5,"n":801,"o":231.88,"t":"2026-10-15T16:00:00Z","v":24877,"vw":231.742241},{"c":231.945,"h":232.08,"l":231.65,"n":698,"o":232,"t":"2026-10-15T16:05:00Z","v":21694,"vw":231.940096},{"c":232.49,"h":232.53,"l":231.88,"n":1044,"o":231.98,"t":"2026-10-15T16:10:00Z","v":36313,"vw":232.193807},{"c":232.3,"h":232.63,"l":232.3,"n":954,"o":232.5,"t":"2026-10-15T16:15:00Z","v":23757,"vw":232.502995},{"c":232.955,"h":233.055,"l":232.34,"n":1188,"o":232.4,"t":"2026-10-15T16:20:00Z","v":41940,"vw":232.690916},{"c":233.1,"h":233.325,"l":232.93,"n":1122,"o":232.95,"t":"2026-10-15T16:25:00Z","v":52018,"vw":233.095311},{"c":232.865,"h":233.155,"l":232.73,"n":788,"o":233.12,"t":"2026-10-15T16:30:00Z","v":24472,"vw":232.94314},{"c":233.305,"h":233.305,"l":232.8317,"n":792,"o":232.865,"t":"2026-10-15T16:35:00Z","v":18078,"vw":233.080718},{"c":232.895,"h":233.31,"l":232.69,"n":763,"o":233.2988,"t":"2026-10-15T16:40:00Z","v":25700,"vw":232.948312},{"c":232.97,"h":233.0611,"l":232.84,"n":802,"o":232.96,"t":"2026-10-15T16:45:00Z","v":23859,"vw":232.908963},{"c":232.71,"h":233.1,"l":232.67,"n":732,"o":233,"t":"2026-10-15T16:50:00Z","v":24737,"vw":232.942971},{"c":232.775,"h":232.84,"l":232.66,"n":206,"o":232.705,"t":"2026-10-15T16:55:00Z","v":6206,"vw":232.73192},{"c":232.29,"h":232.74,"l":232.11,"n":610,"o":232.74,"t":"2026-10-15T18:10:00Z","v":23145,"vw":232.318605},{"c":232.03,"h":232.4,"l":232,"n":786,"o":232.205,"t":"2026-10-15T18:15:00Z","v":27360,"vw":232.147667},{"c":232.18,"h":232.32,"l":232.01,"n":733,"o":232.015,"t":"2026-10-15T18:20:00Z","v":26179,"vw":232.131339},{"c":232.68,"h":232.97,"l":232.23,"n":981,"o":232.23,"t":"2026-10-15T18:25:00Z","v":36909,"vw":232.624812},{"c":232.825,"h":232.98,"l":232.455,"n":766,"o":232.69,"t":"2026-10-15T18:30:00Z","v":19698,"vw":232.735925},{"c":232.63,"h":232.8828,"l":232.63,"n":693,"o":232.835,"t":"2026-10-15T18:35:00Z","v":23475,"vw":232.737922},{"c":232.99,"h":232.99,"l":232.515,"n":684,"o":232.62,"t":"2026-10-15T18:40:00Z","v":17650,"vw":232.710535},{"c":233.07,"h":233.26,"l":232.77,"n":874,"o":232.99,"t":"2026-10-15T18:45:00Z","v":27222,"vw":233.01115},{"c":233.04,"h":233.08,"l":232.8,"n":709,"o":233.07,"t":"2026-10-15T18:50:00Z","v":18971,"vw":232.932847},{"c":233.25,"h":233.25,"l":233.0001,"n":741,"o":233.06,"t":"2026-10-15T18:55:00Z","v":19742,"vw":233.129455},{"c":233.64,"h":233.64,"l":233.19,"n":930,"o":233.2,"t":"2026-10-15T19:00:00Z","v":28957,"vw":233.41292},{"c":233.655,"h":233.74,"l":233.54,"n":699,"o":233.595,"t":"2026-10-15T19:05:00Z","v":15406,"vw":233.632853},{"c":233.6,"h":233.74,"l":233.44,"n":827,"o":233.69,"t":"2026-10-15T19:10:00Z","v":24723,"vw":233.616743},{"c":233.5599,"h":233.66,"l":233.42,"n":864,"o":233.63,"t":"2026-10-15T19:15:00Z","v":26227,"vw":233.520088},{"c":233.72,"h":233.79,"l":233.58,"n":1001,"o":233.6,"t":"2026-10-15T19:20:00Z","v":33535,"vw":233.705021},{"c":233.605,"h":233.895,"l":233.605,"n":999,"o":233.6601,"t":"2026-10-15T19:25:00Z","v":25228,"vw":233.758504},{"c":233.35,"h":233.605,"l":233.16,"n":1210,"o":233.57,"t":"2026-10-15T19:30:00Z","v":37627,"vw":233.388761},{"c":232.99,"h":233.34,"l":232.86,"n":1081,"o":233.3,"t":"2026-10-15T19:35:00Z","v":33995,"vw":233.110145},{"c":233.28,"h":233.28,"l":232.93,"n":1362,"o":232.995,"t":"2026-10-15T19:40:00Z","v":41658,"vw":233.103344},{"c":233.51,"h":233.67,"l":233.23,"n":1598,"o":233.285,"t":"2026-10-15T19:45:00Z","v":60776,"vw":233.44927},{"c":233.35,"h":233.69,"l":233.031,"n":3000,"o":233.52,"t":"2026-10-15T19:50:00Z","v":126854,"vw":233.363604},{"c":234.14,"h":234.14,"l":233.19,"n":7304,"o":233.34,"t":"2026-10-15T19:55:00Z","v":314128,"vw":233.887423},{"c":234.12,"h":234.12,"l":233.3968,"n":173,"o":234.12,"t":"2026-10-15T20:00:00Z","v":1083773,"vw":234.119729},{"c":234.04,"h":234.09,"l":234.04,"n":13,"o":234.06,"t":"2026-10-15T20:05:00Z","v":560,"vw":234.063333},{"c":233.91,"h":233.91,"l":233.91,"n":14,"o":233.91,"t":"2026-10-15T20:15:00Z","v":211,"vw":233.91},{"c":234.12,"h":234.12,"l":234.12,"n":2,"o":234.12,"t":"2026-10-15T20:25:00Z","v":4931,"vw":234.12}],"history":[{"c":235.26,"h":236.12,"l":233.17,"n":54925,"o":233.57,"t":"2024-10-14T04:00:00Z","v":2524389,"vw":235.276282},{"c":232.96,"h":237.37,"l":232.71,"n":61994,"o":236.4,"t":"2024-10-15T04:00:00Z","v":3350556,"vw":234.602951},{"c":233.67,"h":233.88,"l":231.12,"n":51337,"o":232.11,"t":"2024-10-16T04:00:00Z","v":2846669,"vw":232.85753},{"c":232.88,"h":233.145,"l":230.655,"n":56050,"o":232,"t":"2024-10-17T04:00:00Z","v":5040092,"vw":232.53699},{"c":232.2,"h":232.6499,"l":230.17,"n":54915,"o":231.92,"t":"2024-10-18T04:00:00Z","v":4715688,"vw":231.960186},{"c":231.75,"h":232.42,"l":230.26,"n":54858,"o":231.21,"t":"2024-10-21T04:00:00Z","v":2733336,"vw":231.504647},{"c":232.25,"h":232.97,"l":230.67,"n":52546,"o":231.99,"t":"2024-10-22T04:00:00Z","v":3180807,"vw":232.179111},{"c":232.75,"h":233.34,"l":230.26,"n":89381,"o":230.41,"t":"2024-10-23T04:00:00Z","v":5791002,"vw":232.441529},{"c":218.39,"h":221.32,"l":216.16,"n":163410,"o":220.8,"t":"2024-10-24T04:00:00Z","v":11193440,"vw":218.235499},{"c":214.67,"h":218.65,"l":214.385,"n":106329,"o":216.8,"t":"2024-10-25T04:00:00Z","v":8482235,"vw":215.870484},{"c":212.91,"h":216.25,"l":212.7,"n":81450,"o":215.5,"t":"2024-10-28T04:00:00Z","v":4993343,"vw":213.384796},{"c":210.43,"h":213.34,"l":209.85,"n":86788,"o":211.99,"t":"2024-10-29T04:00:00Z","v":5258366,"vw":211.031318},{"c":204.9,"h":211.12,"l":204.26,"n":104817,"o":209.48,"t":"2024-10-30T04:00:00Z","v":6956624,"vw":206.041062},{"c":206.72,"h":208.13,"l":203.51,"n":80524,"o":204.13,"t":"2024-10-31T04:00:00Z","v":5925250,"vw":206.519857},{"c":208.25,"h":209.84,"l":207.41,"n":62342,"o":207.77,"t":"2024-11-01T04:00:00Z","v":3334308,"vw":208.569839},{"c":206.32,"h":207.7,"l":205.8,"n":53507,"o":207.65,"t":"2024-11-04T05:00:00Z","v":2594119,"vw":206.543093},{"c":207.57,"h":208.115,"l":205.57,"n":42734,"o":206.17,"t":"2024-11-05T05:00:00Z","v":2441535,"vw":207.29328},{"c":213.6,"h":214.33,"l":210.37,"n":72175,"o":213.48,"t":"2024-11-06T05:00:00Z","v":3934386,"vw":213.07714},{"c":213.69,"h":214.5199,"l":211.93,"n":56139,"o":213.64,"t":"2024-11-07T05:00:00Z","v":3675812,"vw":213.492079},{"c":213.72,"h":216.7,"l":212.7809,"n":57230,"o":214.16,"t":"2024-11-08T05:00:00Z","v":3201038,"vw":214.340217},{"c":213.57,"h":215.41,"l":213.48,"n":49455,"o":214.4,"t":"2024-11-11T05:00:00Z","v":3012987,"vw":213.953347},{"c":210.86,"h":213.03,"l":209.06,"n":56793,"o":211.9,"t":"2024-11-12T05:00:00Z","v":2818216,"vw":210.610333},{"c":210.92,"h":211.41,"l":209.0701,"n":48773,"o":209.5,"t":"2024-11-13T05:00:00Z","v":3247830,"vw":210.724345},{"c":208.99,"h":210.4999,"l":206.35,"n":75595,"o":210,"t":"2024-11-14T05:00:00Z","v":6372853,"vw":208.003159},{"c":204.99,"h":208.49,"l":204.07,"n":67067,"o":207.46,"t":"2024-11-15T05:00:00Z","v":3986460,"vw":205.774595},{"c":208.09,"h":208.415,"l":205.3701,"n":58332,"o":207,"t":"2024-11-18T05:00:00Z","v":3406045,"vw":207.513966},{"c":210.25,"h":210.33,"l":206.19,"n":51215,"o":206.5,"t":"2024-11-19T05:00:00Z","v":2860746,"vw":209.331522},{"c":214.6,"h":214.96,"l":209.7725,"n":70463,"o":211,"t":"2024-11-20T05:00:00Z","v":4562502,"vw":213.170097},{"c":222.4,"h":222.63,"l":215.2701,"n":83340,"o":215.81,"t":"2024-11-21T05:00:00Z","v":5236434,"vw":220.881689},{"c":222.97,"h":227.2,"l":220.89,"n":86768,"o":223.35,"t":"2024-11-22T05:00:00Z","v":5320740,"vw":223.178742},{"c":226.13,"h":226.42,"l":222.65,"n":70162,"o":223.35,"t":"2024-11-25T05:00:00Z","v":7189260,"vw":225.478643},{"c":228.83,"h":228.98,"l":225.5115,"n":60098,"o":226.73,"t":"2024-11-26T05:00:00Z","v":4449543,"vw":227.96611},{"c":226.92,"h":229.19,"l":224.27,"n":52036,"o":228.83,"t":"2024-11-27T05:00:00Z","v":2995121,"vw":226.568804},{"c":227.41,"h":230.36,"l":227.19,"n":32810,"o":227.75,"t":"2024-11-29T05:00:00Z","v":2640253,"vw":227.865912},{"c":227.39,"h":228.38,"l":225.51,"n":48247,"o":227.5,"t":"2024-12-02T05:00:00Z","v":2656181,"vw":227.277546},{"c":229,"h":229.11,"l":226.67,"n":42143,"o":227.24,"t":"2024-12-03T05:00:00Z","v":3163815,"vw":228.256237},{"c":233.49,"h":233.74,"l":229.35,"n":64724,"o":230,"t":"2024-12-04T05:00:00Z","v":4104195,"vw":232.841896},{"c":234.75,"h":236.52,"l":233.46,"n":67793,"o":233.55,"t":"2024-12-05T05:00:00Z","v":4791116,"vw":235.125547},{"c":238.04,"h":238.38,"l":234.22,"n":62292,"o":234.43,"t":"2024-12-06T05:00:00Z","v":4028430,"vw":237.726617},{"c":230,"h":239.35,"l":228.91,"n":90142,"o":238,"t":"2024-12-09T05:00:00Z","v":4970449,"vw":232.727921},{"c":231.72,"h":234.39,"l":227.8,"n":78528,"o":228.4,"t":"2024-12-10T05:00:00Z","v":4769531,"vw":231.989001},{"c":230.12,"h":233,"l":229.13,"n":63424,"o":232.69,"t":"2024-12-11T05:00:00Z","v":3872680,"vw":230.673244},{"c":232.26,"h":233.89,"l":230.38,"n":55900,"o":230.66,"t":"2024-12-12T05:00:00Z","v":4515741,"vw":232.381275},{"c":230.82,"h":233.775,"l":230.26,"n":44928,"o":232.25,"t":"2024-12-13T05:00:00Z","v":2757683,"vw":231.071763},{"c":229.33,"h":231.03,"l":226.88,"n":64719,"o":230.73,"t":"2024-12-16T05:00:00Z","v":3610257,"vw":228.736126},{"c":228.97,"h":230.2,"l":227.62,"n":53460,"o":229.23,"t":"2024-12-17T05:00:00Z","v":3651346,"vw":228.98433},{"c":220.17,"h":229.035,"l":220.03,"n":64997,"o":229.035,"t":"2024-12-18T05:00:00Z","v":4152517,"vw":222.94588},{"c":223.92,"h":226.2,"l":222.98,"n":64850,"o":224.42,"t":"2024-12-19T05:00:00Z","v":4430120,"vw":224.235336},{"c":223.36,"h":227.6847,"l":221.68,"n":66563,"o":222.73,"t":"2024-12-20T05:00:00Z","v":12423200,"vw":223.649369},{"c":221.93,"h":223.74,"l":221.08,"n":54065,"o":222.81,"t":"2024-12-23T05:00:00Z","v":2988137,"vw":222.106888},{"c":224.41,"h":224.4446,"l":221.5428,"n":25461,"o":222.27,"t":"2024-12-24T05:00:00Z","v":1186216,"vw":223.507225},{"c":224.89,"h":225.4,"l":222.55,"n":35652,"o":223.31,"t":"2024-12-26T05:00:00Z","v":3287238,"vw":224.732589},{"c":222.78,"h":224.42,"l":221.4054,"n":40033,"o":223.14,"t":"2024-12-27T05:00:00Z","v":1810760,"vw":222.598048},{"c":220.25,"h":221.5942,"l":217.6523,"n":46344,"o":220.54,"t":"2024-12-30T05:00:00Z","v":2095565,"vw":220.146504},{"c":219.83,"h":221.0493,"l":218.44,"n":41703,"o":220.72,"t":"2024-12-31T05:00:00Z","v":2270512,"vw":219.590205},{"c":219.94,"h":222.49,"l":217.6,"n":52970,"o":221.82,"t":"2025-01-02T05:00:00Z","v":2579498,"vw":219.718968},{"c":222.65,"h":223.66,"l":220.55,"n":51780,"o":220.55,"t":"2025-01-03T05:00:00Z","v":3873578,"vw":222.316683},{"c":222.67,"h":224.35,"l":220.75,"n":57175,"o":223,"t":"2025-01-06T05:00:00Z","v":2847128,"vw":222.820442},{"c":223.96,"h":226.711,"l":222.83,"n":56098,"o":223.35,"t":"2025-01-07T05:00:00Z","v":3299701,"vw":224.495374},{"c":223.18,"h":224.9,"l":220.83,"n":50298,"o":223.91,"t":"2025-01-08T05:00:00Z","v":2619768,"vw":222.816128},{"c":219.75,"h":222.43,"l":216.8,"n":59502,"o":222,"t":"2025-01-10T05:00:00Z","v":3570497,"vw":219.589954},{"c":217.4,"h":219.59,"l":214.75,"n":61386,"o":217.89,"t":"2025-01-13T05:00:00Z","v":3716816,"vw":217.282085},{"c":217.75,"h":218.125,"l":214.61,"n":63415,"o":218,"t":"2025-01-14T05:00:00Z","v":3485829,"vw":216.878488},{"c":220.03,"h":221.6761,"l":218.01,"n":51620,"o":220.87,"t":"2025-01-15T05:00:00Z","v":2951825,"vw":219.870333},{"c":222.66,"h":222.68,"l":217.38,"n":57584,"o":219.69,"t":"2025-01-16T05:00:00Z","v":3329060,"vw":221.102476},{"c":224.79,"h":225.955,"l":223.64,"n":52791,"o":225.955,"t":"2025-01-17T05:00:00Z","v":5506837,"vw":224.746651},{"c":224.26,"h":227.45,"l":222.8302,"n":69489,"o":224.99,"t":"2025-01-21T05:00:00Z","v":3982203,"vw":224.852295},{"c":223.26,"h":224.4,"l":220.35,"n":74837,"o":221.98,"t":"2025-01-22T05:00:00Z","v":4759490,"vw":222.580774},{"c":226.04,"h":226.04,"l":223.15,"n":58942,"o":223.94,"t":"2025-01-23T05:00:00Z","v":3619651,"vw":225.347879},{"c":224.8,"h":226.8104,"l":223.8,"n":50700,"o":225.27,"t":"2025-01-24T05:00:00Z","v":3233293,"vw":225.139376},{"c":224.13,"h":224.3,"l":219.84,"n":74772,"o":222.19,"t":"2025-01-27T05:00:00Z","v":4898355,"vw":223.330533},{"c":225.66,"h":225.77,"l":221.77,"n":61416,"o":224.32,"t":"2025-01-28T05:00:00Z","v":4485429,"vw":224.946077},{"c":228.63,"h":229.47,"l":223.73,"n":118670,"o":225.62,"t":"2025-01-29T05:00:00Z","v":7079804,"vw":227.278699},{"c":258.27,"h":261.8,"l":247.01,"n":222716,"o":250,"t":"2025-01-30T05:00:00Z","v":15381890,"vw":256.590841},{"c":255.7,"h":257.235,"l":251.89,"n":100133,"o":256.05,"t":"2025-01-31T05:00:00Z","v":7203519,"vw":255.352467},{"c":260.73,"h":262.06,"l":251.84,"n":131968,"o":252.4,"t":"2025-02-03T05:00:00Z","v":8406345,"vw":258.744926},{"c":264.46,"h":265.25,"l":258.1233,"n":92525,"o":260,"t":"2025-02-04T05:00:00Z","v":6059979,"vw":262.774885},{"c":263.3,"h":265.72,"l":261.18,"n":90099,"o":265.71,"t":"2025-02-05T05:00:00Z","v":6165096,"vw":263.275921},{"c":253.44,"h":263.38,"l":252.73,"n":104922,"o":262.98,"t":"2025-02-06T05:00:00Z","v":6128293,"vw":255.773325},{"c":252.34,"h":256.93,"l":252.02,"n":73135,"o":255.28,"t":"2025-02-07T05:00:00Z","v":3361523,"vw":253.194092},{"c":249.27,"h":251.95,"l":246.87,"n":69708,"o":250.86,"t":"2025-02-10T05:00:00Z","v":3562948,"vw":248.940999},{"c":254.7,"h":256.75,"l":250.58,"n":84688,"o":251.1,"t":"2025-02-11T05:00:00Z","v":4801550,"vw":254.39527},{"c":255.81,"h":256.4,"l":252.02,"n":55591,"o":252.72,"t":"2025-02-12T05:00:00Z","v":3075308,"vw":255.172652},{"c":259.19,"h":259.28,"l":254.41,"n":63796,"o":255.66,"t":"2025-02-13T05:00:00Z","v":4531538,"vw":258.084168},{"c":261.28,"h":261.94,"l":257.91,"n":56278,"o":259,"t":"2025-02-14T05:00:00Z","v":3925277,"vw":260.693771},{"c":263.07,"h":263.965,"l":259.83,"n":66458,"o":261.93,"t":"2025-02-18T05:00:00Z","v":4262812,"vw":262.400507},{"c":264.32,"h":264.36,"l":260.09,"n":62062,"o":262,"t":"2025-02-19T05:00:00Z","v":3715203,"vw":262.802041},{"c":264.74,"h":265.09,"l":262.15,"n":70166,"o":263.65,"t":"2025-02-20T05:00:00Z","v":4884805,"vw":264.091261},{"c":261.48,"h":264.83,"l":261.1,"n":79841,"o":263.845,"t":"2025-02-21T05:00:00Z","v":5667874,"vw":262.557907},{"c":261.87,"h":263.845,"l":259.58,"n":68150,"o":261.5,"t":"2025-02-24T05:00:00Z","v":4398107,"vw":262.177677},{"c":257.75,"h":263.48,"l":256.77,"n":88058,"o":261.08,"t":"2025-02-25T05:00:00Z","v":6292487,"vw":259.766992},{"c":255.84,"h":258.325,"l":254.4104,"n":68242,"o":258.1,"t":"2025-02-26T05:00:00Z","v":3460124,"vw":256.28689},{"c":253.23,"h":257.63,"l":253.05,"n":66146,"o":255.22,"t":"2025-02-27T05:00:00Z","v":3402234,"vw":254.696504},{"c":252.44,"h":252.8099,"l":246.54,"n":91360,"o":250.855,"t":"2025-02-28T05:00:00Z","v":7988809,"vw":250.897459},{"c":250.19,"h":255.99,"l":248.245,"n":65291,"o":254.735,"t":"2025-03-03T05:00:00Z","v":2977699,"vw":251.455421},{"c":253.21,"h":255.48,"l":248.1,"n":89884,"o":248.75,"t":"2025-03-04T05:00:00Z","v":5342106,"vw":252.4463},{"c":251.35,"h":252.74,"l":247.0146,"n":66769,"o":251.58,"t":"2025-03-05T05:00:00Z","v":4009813,"vw":250.434705},{"c":248.69,"h":252.1,"l":246.8019,"n":72720,"o":249.75,"t":"2025-03-06T05:00:00Z","v":3254358,"vw":249.076354},{"c":261.54,"h":261.96,"l":245.1823,"n":110146,"o":245.95,"t":"2025-03-07T05:00:00Z","v":6700184,"vw":257.022548},{"c":256.9,"h":266.45,"l":254.7474,"n":151076,"o":261.56,"t":"2025-03-10T04:00:00Z","v":8165503,"vw":260.831063},{"c":248.95,"h":256.7,"l":245.86,"n":103896,"o":255.99,"t":"2025-03-11T04:00:00Z","v":5630570,"vw":250.390999},{"c":249.63,"h":253.1272,"l":245.53,"n":75285,"o":250.35,"t":"2025-03-12T04:00:00Z","v":3849206,"vw":249.250041},{"c":245.8,"h":249.27,"l":243.04,"n":77548,"o":248.8,"t":"2025-03-13T04:00:00Z","v":3862416,"vw":245.713756},{"c":248.35,"h":248.9499,"l":241.68,"n":70005,"o":242.745,"t":"2025-03-14T04:00:00Z","v":4045284,"vw":247.238878},{"c":252.97,"h":254.63,"l":249,"n":61195,"o":249.25,"t":"2025-03-17T04:00:00Z","v":3234149,"vw":253.015211},{"c":246.95,"h":252.57,"l":245.12,"n":78332,"o":252.51,"t":"2025-03-18T04:00:00Z","v":4172239,"vw":247.028726},{"c":252.29,"h":253.66,"l":246.64,"n":66009,"o":248.33,"t":"2025-03-19T04:00:00Z","v":3853598,"vw":251.140849},{"c":243.32,"h":246.8,"l":237.224,"n":122178,"o":244.24,"t":"2025-03-20T04:00:00Z","v":7026796,"vw":242.728564},{"c":243.87,"h":245.205,"l":238.5,"n":79735,"o":241.69,"t":"2025-03-21T04:00:00Z","v":9580084,"vw":243.120808},{"c":248.45,"h":248.82,"l":245.965,"n":65677,"o":247.31,"t":"2025-03-24T04:00:00Z","v":4753331,"vw":247.802849},{"c":249.9,"h":250.9,"l":248.2,"n":56154,"o":248.36,"t":"2025-03-25T04:00:00Z","v":3133809,"vw":249.524384},{"c":250.34,"h":254.32,"l":249.53,"n":68248,"o":251.25,"t":"2025-03-26T04:00:00Z","v":4452220,"vw":251.055926},{"c":246.21,"h":250.3,"l":245.725,"n":55284,"o":249.71,"t":"2025-03-27T04:00:00Z","v":2889328,"vw":247.265762},{"c":244,"h":247.57,"l":242.07,"n":59884,"o":246.27,"t":"2025-03-28T04:00:00Z","v":3125594,"vw":244.049905},{"c":248.66,"h":250.89,"l":242.49,"n":98737,"o":242.74,"t":"2025-03-31T04:00:00Z","v":6794972,"vw":248.05963},{"c":250.34,"h":250.62,"l":243.49,"n":70116,"o":248.03,"t":"2025-04-01T04:00:00Z","v":4413139,"vw":248.491165},{"c":249.98,"h":252.79,"l":247.23,"n":66073,"o":248.22,"t":"2025-04-02T04:00:00Z","v":4080832,"vw":250.007905},{"c":243.49,"h":250.61,"l":242.53,"n":97451,"o":242.71,"t":"2025-04-03T04:00:00Z","v":5309626,"vw":244.565853},{"c":227.48,"h":240.16,"l":226.88,"n":144400,"o":238,"t":"2025-04-04T04:00:00Z","v":7407092,"vw":232.052556},{"c":225.78,"h":232.29,"l":214.5,"n":142478,"o":219.24,"t":"2025-04-07T04:00:00Z","v":7797889,"vw":223.487649},{"c":221.03,"h":233.05,"l":217.28,"n":108109,"o":232.56,"t":"2025-04-08T04:00:00Z","v":6849568,"vw":224.573637},{"c":235.31,"h":236.3,"l":215.1636,"n":113288,"o":217.12,"t":"2025-04-09T04:00:00Z","v":7302566,"vw":229.739602},{"c":229.55,"h":232.57,"l":222.02,"n":100658,"o":231,"t":"2025-04-10T04:00:00Z","v":5656108,"vw":228.497743},{"c":235.48,"h":237.58,"l":227.51,"n":73454,"o":229.72,"t":"2025-04-11T04:00:00Z","v":4325895,"vw":234.132845},{"c":239.06,"h":241.77,"l":236.73,"n":61709,"o":239.77,"t":"2025-04-14T04:00:00Z","v":3321717,"vw":239.256762},{"c":240.7,"h":241.53,"l":238.27,"n":59140,"o":239.55,"t":"2025-04-15T04:00:00Z","v":3363708,"vw":240.37423},{"c":238.57,"h":243.2999,"l":235.89,"n":80960,"o":240.28,"t":"2025-04-16T04:00:00Z","v":4870299,"vw":239.624675},{"c":238.81,"h":241.775,"l":237.4,"n":73935,"o":239.68,"t":"2025-04-17T04:00:00Z","v":4635204,"vw":239.709385},{"c":236.22,"h":240.805,"l":232.93,"n":86800,"o":238.065,"t":"2025-04-21T04:00:00Z","v":4908923,"vw":236.079815},{"c":240.9,"h":242.64,"l":238.02,"n":74822,"o":238.5,"t":"2025-04-22T04:00:00Z","v":4232658,"vw":240.73386},{"c":245.48,"h":249.34,"l":243.66,"n":142703,"o":246,"t":"2025-04-23T04:00:00Z","v":7948259,"vw":245.675617},{"c":229.33,"h":232.78,"l":224.4401,"n":234772,"o":231.175,"t":"2025-04-24T04:00:00Z","v":15428144,"vw":228.653224},{"c":232.41,"h":233.36,"l":226.32,"n":110980,"o":228.95,"t":"2025-04-25T04:00:00Z","v":6700068,"vw":230.724057},{"c":236.16,"h":236.63,"l":232.07,"n":71342,"o":232.86,"t":"2025-04-28T04:00:00Z","v":3653461,"vw":234.837425},{"c":239.39,"h":239.98,"l":236.14,"n":69236,"o":237,"t":"2025-04-29T04:00:00Z","v":3426508,"vw":238.966354},{"c":241.82,"h":242.47,"l":234.3401,"n":69309,"o":236.73,"t":"2025-04-30T04:00:00Z","v":5142993,"vw":240.368358},{"c":239.66,"h":242.37,"l":237.945,"n":76241,"o":241.44,"t":"2025-05-01T04:00:00Z","v":4243294,"vw":240.054448},{"c":245.55,"h":245.69,"l":241.33,"n":65856,"o":243.125,"t":"2025-05-02T04:00:00Z","v":3731946,"vw":244.858002},{"c":249.18,"h":249.8,"l":243.64,"n":64844,"o":243.74,"t":"2025-05-05T04:00:00Z","v":4138168,"vw":248.446766},{"c":249.12,"h":250.19,"l":246.11,"n":52600,"o":247.76,"t":"2025-05-06T04:00:00Z","v":2900556,"vw":248.823472},{"c":253.37,"h":254.47,"l":248.832,"n":63855,"o":249.45,"t":"2025-05-07T04:00:00Z","v":3400001,"vw":252.134008},{"c":254.14,"h":256.52,"l":253.25,"n":73179,"o":255,"t":"2025-05-08T04:00:00Z","v":3637012,"vw":254.887506},{"c":249.2,"h":253,"l":247.64,"n":63298,"o":252.51,"t":"2025-05-09T04:00:00Z","v":2901346,"vw":249.334376},{"c":253.69,"h":253.81,"l":244.65,"n":73554,"o":252.5,"t":"2025-05-12T04:00:00Z","v":4609520,"vw":251.673222},{"c":258.59,"h":259.58,"l":252.88,"n":75290,"o":254.43,"t":"2025-05-13T04:00:00Z","v":3521389,"vw":257.721983},{"c":257.82,"h":260.55,"l":256.22,"n":67780,"o":257.6,"t":"2025-05-14T04:00:00Z","v":3635124,"vw":257.682379},{"c":266.68,"h":267.43,"l":258.61,"n":97282,"o":259.01,"t":"2025-05-15T04:00:00Z","v":4856276,"vw":265.360605},{"c":266.76,"h":267.98,"l":264.59,"n":70652,"o":266.35,"t":"2025-05-16T04:00:00Z","v":3817937,"vw":266.314813},{"c":268.41,"h":269.135,"l":265.08,"n":59800,"o":265.45,"t":"2025-05-19T04:00:00Z","v":3198903,"vw":267.968845},{"c":266.95,"h":269.28,"l":265.6201,"n":54086,"o":267.4,"t":"2025-05-20T04:00:00Z","v":2437860,"vw":267.041165},{"c":260.87,"h":265.6499,"l":260.41,"n":71200,"o":264.97,"t":"2025-05-21T04:00:00Z","v":3753904,"vw":262.178177},{"c":258.37,"h":261.2711,"l":257.91,"n":59925,"o":260.77,"t":"2025-05-22T04:00:00Z","v":3091253,"vw":259.365117},{"c":258.63,"h":259.8696,"l":255.79,"n":59286,"o":258.58,"t":"2025-05-23T04:00:00Z","v":2722721,"vw":258.269637},{"c":263.23,"h":263.7869,"l":259.63,"n":59221,"o":261,"t":"2025-05-27T04:00:00Z","v":3284216,"vw":262.518458},{"c":260.24,"h":265,"l":259.94,"n":49528,"o":263.16,"t":"2025-05-28T04:00:00Z","v":2318437,"vw":261.057392},{"c":258.69,"h":261.13,"l":256.77,"n":51430,"o":260.75,"t":"2025-05-29T04:00:00Z","v":2295228,"vw":258.795064},{"c":259.06,"h":260.12,"l":257.1,"n":69585,"o":258.75,"t":"2025-05-30T04:00:00Z","v":9668923,"vw":258.995469},{"c":263.9,"h":263.976,"l":257.22,"n":63389,"o":257.85,"t":"2025-06-02T04:00:00Z","v":2831881,"vw":261.954721},{"c":265.2,"h":265.56,"l":262.58,"n":57178,"o":263.35,"t":"2025-06-03T04:00:00Z","v":2494922,"vw":264.607047},{"c":265.52,"h":267,"l":264.79,"n":55919,"o":264.9,"t":"2025-06-04T04:00:00Z","v":2588741,"vw":265.637755},{"c":266.86,"h":267.51,"l":265.1,"n":52928,"o":265.2,"t":"2025-06-05T04:00:00Z","v":2659478,"vw":266.627142},{"c":268.87,"h":270.17,"l":267.53,"n":56771,"o":267.99,"t":"2025-06-06T04:00:00Z","v":2495543,"vw":268.873403},{"c":272.08,"h":273.47,"l":266.71,"n":81767,"o":268.1,"t":"2025-06-09T04:00:00Z","v":4331464,"vw":271.855455},{"c":276.24,"h":277.47,"l":272.56,"n":102265,"o":273.19,"t":"2025-06-10T04:00:00Z","v":5163507,"vw":275.677711},{"c":281.52,"h":281.75,"l":275.11,"n":96216,"o":276.7,"t":"2025-06-11T04:00:00Z","v":4656034,"vw":280.033043},{"c":281.03,"h":283.06,"l":279.83,"n":63263,"o":281.53,"t":"2025-06-12T04:00:00Z","v":3418007,"vw":281.35513},{"c":277.22,"h":279.84,"l":275.83,"n":64671,"o":278.205,"t":"2025-06-13T04:00:00Z","v":3243824,"vw":277.649614},{"c":281.83,"h":284.5,"l":278.6657,"n":73186,"o":279.305,"t":"2025-06-16T04:00:00Z","v":3685321,"vw":282.232938},{"c":283.05,"h":284.7899,"l":281.0001,"n":60998,"o":281.15,"t":"2025-06-17T04:00:00Z","v":3069556,"vw":283.108445},{"c":283.21,"h":286.91,"l":282.94,"n":76317,"o":285,"t":"2025-06-18T04:00:00Z","v":3534110,"vw":284.577209},{"c":280.97,"h":284.12,"l":277.2,"n":86849,"o":279.28,"t":"2025-06-20T04:00:00Z","v":7676962,"vw":280.885574},{"c":289.18,"h":289.58,"l":280.21,"n":86342,"o":281.65,"t":"2025-06-23T04:00:00Z","v":3786159,"vw":287.494441},{"c":293.79,"h":294.3399,"l":288.41,"n":81969,"o":290.46,"t":"2025-06-24T04:00:00Z","v":4219120,"vw":292.375006},{"c":291.06,"h":296.16,"l":289.5,"n":84173,"o":294.49,"t":"2025-06-25T04:00:00Z","v":3862309,"vw":291.995297},{"c":291.93,"h":292.91,"l":290.165,"n":65350,"o":291.8,"t":"2025-06-26T04:00:00Z","v":3621110,"vw":291.822554},{"c":289.7,"h":293.12,"l":288.52,"n":62624,"o":292.97,"t":"2025-06-27T04:00:00Z","v":3562501,"vw":290.264937},{"c":294.78,"h":294.81,"l":290,"n":64003,"o":290.93,"t":"2025-06-30T04:00:00Z","v":3495386,"vw":294.001705},{"c":291.2,"h":295.1081,"l":290.08,"n":75681,"o":294.55,"t":"2025-07-01T04:00:00Z","v":3272797,"vw":291.867992},{"c":287.65,"h":290.19,"l":286.9,"n":73222,"o":290,"t":"2025-07-02T04:00:00Z","v":3257515,"vw":288.120423},{"c":291.97,"h":292.32,"l":287.9,"n":45242,"o":287.94,"t":"2025-07-03T04:00:00Z","v":1853284,"vw":291.05054},{"c":292.47,"h":295.2199,"l":290.3607,"n":87956,"o":292.5,"t":"2025-07-07T04:00:00Z","v":4488064,"vw":293.026439},{"c":290.42,"h":295.61,"l":289.49,"n":70788,"o":293.1,"t":"2025-07-08T04:00:00Z","v":2925329,"vw":291.217342},{"c":290.14,"h":291.6,"l":288.63,"n":67774,"o":291.39,"t":"2025-07-09T04:00:00Z","v":2971309,"vw":289.852564},{"c":287.43,"h":288.9,"l":282.21,"n":92078,"o":288.9,"t":"2025-07-10T04:00:00Z","v":3489068,"vw":286.534901},{"c":283.59,"h":287.43,"l":282.92,"n":77353,"o":285.01,"t":"2025-07-11T04:00:00Z","v":3790679,"vw":284.347459},{"c":283.79,"h":284.925,"l":281.71,"n":68725,"o":282.83,"t":"2025-07-14T04:00:00Z","v":2857401,"vw":283.641498},{"c":282.7,"h":284.155,"l":280.7301,"n":66882,"o":283.77,"t":"2025-07-15T04:00:00Z","v":2864106,"vw":282.499771},{"c":281.92,"h":283.87,"l":279.87,"n":67811,"o":282.75,"t":"2025-07-16T04:00:00Z","v":2804127,"vw":281.630999},{"c":282,"h":283.4566,"l":280.9,"n":70337,"o":281.5,"t":"2025-07-17T04:00:00Z","v":3337168,"vw":282.130879},{"c":285.87,"h":287.16,"l":282.22,"n":74437,"o":283.38,"t":"2025-07-18T04:00:00Z","v":4478080,"vw":285.641473},{"c":284.71,"h":287.73,"l":284.38,"n":68705,"o":286.29,"t":"2025-07-21T04:00:00Z","v":3051791,"vw":285.614498},{"c":281.96,"h":284.88,"l":281.25,"n":87066,"o":284.74,"t":"2025-07-22T04:00:00Z","v":4824219,"vw":282.499811},{"c":282.01,"h":288.08,"l":281.44,"n":155770,"o":284.3,"t":"2025-07-23T04:00:00Z","v":8105906,"vw":283.988696},{"c":260.51,"h":262.0486,"l":252.75,"n":404126,"o":261.25,"t":"2025-07-24T04:00:00Z","v":22647720,"vw":258.241183},{"c":259.72,"h":260.8,"l":256.35,"n":158793,"o":260.02,"t":"2025-07-25T04:00:00Z","v":7758653,"vw":258.636536},{"c":263.21,"h":264,"l":259.61,"n":107495,"o":260.3,"t":"2025-07-28T04:00:00Z","v":5192516,"vw":262.37095},{"c":262.41,"h":265.7999,"l":261.02,"n":90723,"o":264.3,"t":"2025-07-29T04:00:00Z","v":4627265,"vw":262.531071},{"c":260.26,"h":262,"l":258.9,"n":80734,"o":261.6,"t":"2025-07-30T04:00:00Z","v":3718290,"vw":260.186461},{"c":253.15,"h":259.99,"l":252.22,"n":129110,"o":259.57,"t":"2025-07-31T04:00:00Z","v":6739092,"vw":254.789819},{"c":250.05,"h":251.4791,"l":245.61,"n":163474,"o":251.405,"t":"2025-08-01T04:00:00Z","v":9683404,"vw":248.386559},{"c":251.98,"h":252.08,"l":248.11,"n":98122,"o":251.05,"t":"2025-08-04T04:00:00Z","v":5280588,"vw":250.865518},{"c":250.67,"h":252.8,"l":248.995,"n":78565,"o":252,"t":"2025-08-05T04:00:00Z","v":5823016,"vw":250.505847},{"c":252.28,"h":254.32,"l":249.28,"n":76220,"o":251.53,"t":"2025-08-06T04:00:00Z","v":3692105,"vw":252.080135},{"c":250.16,"h":255,"l":248.875,"n":99139,"o":252.81,"t":"2025-08-07T04:00:00Z","v":6251285,"vw":250.779774},{"c":242.27,"h":249.48,"l":241.65,"n":131748,"o":248.88,"t":"2025-08-08T04:00:00Z","v":6828390,"vw":243.738142},{"c":236.3,"h":243.15,"l":234.7,"n":167912,"o":242.24,"t":"2025-08-11T04:00:00Z","v":9381960,"vw":237.660117},{"c":234.77,"h":237.96,"l":233.36,"n":142092,"o":236.53,"t":"2025-08-12T04:00:00Z","v":8800597,"vw":234.497175},{"c":240.07,"h":240.8411,"l":236.2,"n":106402,"o":236.2,"t":"2025-08-13T04:00:00Z","v":5663562,"vw":239.577166},{"c":237.11,"h":239,"l":235.62,"n":76777,"o":238.25,"t":"2025-08-14T04:00:00Z","v":4556725,"vw":237.282581},{"c":239.72,"h":240.62,"l":236.77,"n":70772,"o":237.61,"t":"2025-08-15T04:00:00Z","v":4344322,"vw":239.329048},{"c":239.45,"h":241.42,"l":239.1158,"n":64092,"o":239.57,"t":"2025-08-18T04:00:00Z","v":3569594,"vw":239.677875},{"c":241.28,"h":242.83,"l":239.49,"n":71316,"o":240,"t":"2025-08-19T04:00:00Z","v":3328305,"vw":241.15245},{"c":242.55,"h":242.88,"l":240.34,"n":70467,"o":242.11,"t":"2025-08-20T04:00:00Z","v":3240064,"vw":242.084317},{"c":239.4,"h":242.5,"l":238.65,"n":64366,"o":242.21,"t":"2025-08-21T04:00:00Z","v":2991902,"vw":239.847706},{"c":242.09,"h":243.68,"l":240.22,"n":68845,"o":240.74,"t":"2025-08-22T04:00:00Z","v":3134882,"vw":242.324339},{"c":239.43,"h":242.565,"l":239.43,"n":66600,"o":242.565,"t":"2025-08-25T04:00:00Z","v":3513327,"vw":240.428739},{"c":242.63,"h":244.98,"l":240.38,"n":79264,"o":241.02,"t":"2025-08-26T04:00:00Z","v":5386582,"vw":242.40855},{"c":244.84,"h":245.96,"l":242,"n":77437,"o":242.87,"t":"2025-08-27T04:00:00Z","v":3698372,"vw":244.878191},{"c":245.73,"h":245.88,"l":243.36,"n":63526,"o":245.43,"t":"2025-08-28T04:00:00Z","v":2820817,"vw":245.197927},{"c":243.49,"h":245.4599,"l":241.72,"n":68934,"o":245.23,"t":"2025-08-29T04:00:00Z","v":2966164,"vw":243.120672},{"c":241.5,"h":241.55,"l":238.25,"n":84253,"o":240.9,"t":"2025-09-02T04:00:00Z","v":3469501,"vw":240.633144},{"c":244.1,"h":244.25,"l":239.41,"n":69864,"o":240.02,"t":"2025-09-03T04:00:00Z","v":3163225,"vw":242.704308},{"c":247.18,"h":249.28,"l":242.85,"n":92809,"o":245.42,"t":"2025-09-04T04:00:00Z","v":4765087,"vw":247.265511},{"c":248.53,"h":249.03,"l":245.45,"n":70771,"o":248.23,"t":"2025-09-05T04:00:00Z","v":3145045,"vw":247.834637},{"c":256.09,"h":257.15,"l":247.02,"n":139867,"o":248.63,"t":"2025-09-08T04:00:00Z","v":6940270,"vw":254.754848},{"c":259.11,"h":260.66,"l":254.88,"n":107296,"o":256.12,"t":"2025-09-09T04:00:00Z","v":4931105,"vw":258.361705},{"c":256.88,"h":260.08,"l":254.56,"n":100805,"o":259.65,"t":"2025-09-10T04:00:00Z","v":5185420,"vw":257.320087},{"c":257.01,"h":258.545,"l":255.655,"n":76250,"o":257.56,"t":"2025-09-11T04:00:00Z","v":3575180,"vw":256.946208},{"c":253.44,"h":257.25,"l":252.425,"n":80768,"o":256.95,"t":"2025-09-12T04:00:00Z","v":3433300,"vw":254.009793},{"c":256.24,"h":259.05,"l":254,"n":86511,"o":254.02,"t":"2025-09-15T04:00:00Z","v":4028365,"vw":256.43931},{"c":257.52,"h":258,"l":254.41,"n":65599,"o":256.26,"t":"2025-09-16T04:00:00Z","v":2719918,"vw":256.904845},{"c":259.08,"h":260.9644,"l":257.01,"n":86080,"o":257.495,"t":"2025-09-17T04:00:00Z","v":3974785,"vw":259.145858},{"c":265,"h":265.23,"l":256.8004,"n":106532,"o":258.86,"t":"2025-09-18T04:00:00Z","v":4988421,"vw":263.52904},{"c":266.4,"h":267.87,"l":263.64,"n":119873,"o":266.05,"t":"2025-09-19T04:00:00Z","v":9858112,"vw":266.334009},{"c":271.37,"h":272.31,"l":266,"n":108382,"o":266.62,"t":"2025-09-22T04:00:00Z","v":5030540,"vw":270.768792},{"c":272.24,"h":273.2962,"l":269.265,"n":86190,"o":272.7,"t":"2025-09-23T04:00:00Z","v":5394121,"vw":271.517761},{"c":267.53,"h":273.6499,"l":267.3,"n":80682,"o":272.62,"t":"2025-09-24T04:00:00Z","v":3159924,"vw":268.782527},{"c":281.44,"h":284.23,"l":271.148,"n":224515,"o":272.935,"t":"2025-09-25T04:00:00Z","v":11506192,"vw":279.880285},{"c":284.31,"h":288.85,"l":280.11,"n":178021,"o":280.51,"t":"2025-09-26T04:00:00Z","v":9063938,"vw":285.986362},{"c":279.8,"h":286,"l":279.66,"n":103503,"o":286,"t":"2025-09-29T04:00:00Z","v":6022125,"vw":281.243042},{"c":282.16,"h":286.025,"l":280.52,"n":94529,"o":280.88,"t":"2025-09-30T04:00:00Z","v":5926924,"vw":282.972086},{"c":286.49,"h":286.59,"l":280.15,"n":85878,"o":280.2,"t":"2025-10-01T04:00:00Z","v":4381338,"vw":284.36886},{"c":286.72,"h":288.54,"l":282.79,"n":81883,"o":285.79,"t":"2025-10-02T04:00:00Z","v":3814232,"vw":286.311963},{"c":288.37,"h":293.32,"l":287.3,"n":101036,"o":287.5,"t":"2025-10-03T04:00:00Z","v":4375082,"vw":290.03421},{"c":289.42,"h":291.45,"l":287.8,"n":72230,"o":288.61,"t":"2025-10-06T04:00:00Z","v":2881947,"vw":289.6453},{"c":293.87,"h":301.0425,"l":293.285,"n":171495,"o":295.55,"t":"2025-10-07T04:00:00Z","v":7190126,"vw":296.767901},{"c":289.46,"h":294.2,"l":286.473,"n":123302,"o":294.16,"t":"2025-10-08T04:00:00Z","v":5297030,"vw":289.553363},{"c":288.23,"h":290.13,"l":283.32,"n":94204,"o":289.82,"t":"2025-10-09T04:00:00Z","v":4912375,"vw":287.174459},{"c":277.82,"h":290.385,"l":277.5,"n":111670,"o":288.97,"t":"2025-10-10T04:00:00Z","v":4508506,"vw":280.892547},{"c":277.22,"h":282.4399,"l":274.64,"n":92316,"o":279.79,"t":"2025-10-13T04:00:00Z","v":4333836,"vw":277.890442},{"c":276.15,"h":277.53,"l":272.5469,"n":77624,"o":275.52,"t":"2025-10-14T04:00:00Z","v":3058149,"vw":275.659631},{"c":280.75,"h":285.45,"l":277,"n":77960,"o":278.38,"t":"2025-10-15T04:00:00Z","v":3346753,"vw":281.528729},{"c":275.97,"h":282.56,"l":275.6,"n":72465,"o":281.11,"t":"2025-10-16T04:00:00Z","v":2956923,"vw":277.121051},{"c":281.28,"h":283.4,"l":275.35,"n":83935,"o":276.15,"t":"2025-10-17T04:00:00Z","v":5309565,"vw":280.343617},{"c":283.65,"h":285.5,"l":280.96,"n":72915,"o":281.25,"t":"2025-10-20T04:00:00Z","v":3494336,"vw":283.515056},{"c":282.05,"h":285.31,"l":281.6,"n":83776,"o":283.31,"t":"2025-10-21T04:00:00Z","v":4080981,"vw":283.095653},{"c":287.51,"h":289.17,"l":281.35,"n":191218,"o":281.99,"t":"2025-10-22T04:00:00Z","v":10538480,"vw":286.6674},{"c":285,"h":285.5791,"l":263.5623,"n":284520,"o":264.95,"t":"2025-10-23T04:00:00Z","v":16676394,"vw":278.826224},{"c":307.46,"h":310.75,"l":282.21,"n":290163,"o":283.77,"t":"2025-10-24T04:00:00Z","v":16914243,"vw":303.479093},{"c":313.09,"h":313.5,"l":302.88,"n":159524,"o":307.8,"t":"2025-10-27T04:00:00Z","v":9868151,"vw":309.951928},{"c":312.57,"h":319.35,"l":311.41,"n":128841,"o":312.6,"t":"2025-10-28T04:00:00Z","v":6044770,"vw":314.958803},{"c":308.21,"h":314.33,"l":307.52,"n":96968,"o":312.79,"t":"2025-10-29T04:00:00Z","v":4135848,"vw":309.923088},{"c":310.06,"h":313.75,"l":305.02,"n":94658,"o":306.65,"t":"2025-10-30T04:00:00Z","v":4694275,"vw":310.036237},{"c":307.41,"h":313.5,"l":301.63,"n":124265,"o":312,"t":"2025-10-31T04:00:00Z","v":7697499,"vw":306.954465},{"c":304.73,"h":312.1411,"l":304.23,"n":106635,"o":308,"t":"2025-11-03T05:00:00Z","v":4957958,"vw":306.518658},{"c":300.85,"h":303.17,"l":296,"n":121211,"o":300,"t":"2025-11-04T05:00:00Z","v":5677330,"vw":300.031619},{"c":306.77,"h":307.2,"l":299.71,"n":90255,"o":301.38,"t":"2025-11-05T05:00:00Z","v":4650368,"vw":305.17792},{"c":312.42,"h":315.44,"l":301.09,"n":128464,"o":306.75,"t":"2025-11-06T05:00:00Z","v":6818521,"vw":310.877881},{"c":306.38,"h":310,"l":302.6301,"n":124225,"o":309.68,"t":"2025-11-07T05:00:00Z","v":5070773,"vw":305.987365},{"c":309.13,"h":309.94,"l":304.23,"n":85134,"o":306.82,"t":"2025-11-10T05:00:00Z","v":2975188,"vw":307.877518},{"c":313.72,"h":317.91,"l":308.43,"n":104835,"o":309,"t":"2025-11-11T05:00:00Z","v":4381913,"vw":313.244325},{"c":314.98,"h":324.9,"l":314.5324,"n":153940,"o":319.89,"t":"2025-11-12T05:00:00Z","v":6042686,"vw":319.280196},{"c":304.86,"h":314.6,"l":303.68,"n":121154,"o":312.29,"t":"2025-11-13T05:00:00Z","v":5310150,"vw":307.316914},{"c":305.69,"h":307.72,"l":297.59,"n":105623,"o":300,"t":"2025-11-14T05:00:00Z","v":3592455,"vw":304.25869},{"c":297.17,"h":306,"l":296.51,"n":113468,"o":305.59,"t":"2025-11-17T05:00:00Z","v":3909741,"vw":299.115938},{"c":289.95,"h":297,"l":289.92,"n":133930,"o":297,"t":"2025-11-18T05:00:00Z","v":4861928,"vw":291.705798},{"c":288.53,"h":291.1099,"l":288.07,"n":97312,"o":290.5,"t":"2025-11-19T05:00:00Z","v":3595912,"vw":289.230334},{"c":290.4,"h":300.71,"l":290.16,"n":131514,"o":294.64,"t":"2025-11-20T05:00:00Z","v":5597028,"vw":293.314057},{"c":297.44,"h":300.48,"l":291.89,"n":132326,"o":293.48,"t":"2025-11-21T05:00:00Z","v":5710903,"vw":296.67756},{"c":304.12,"h":307.18,"l":297.51,"n":117753,"o":299.18,"t":"2025-11-24T05:00:00Z","v":6050640,"vw":304.094172},{"c":304.48,"h":306,"l":297.06,"n":82265,"o":304.125,"t":"2025-11-25T05:00:00Z","v":2825322,"vw":303.225508},{"c":303.21,"h":306.6,"l":301.64,"n":64593,"o":305.18,"t":"2025-11-26T05:00:00Z","v":2196446,"vw":303.71977},{"c":308.58,"h":309.18,"l":303.6,"n":48144,"o":304.06,"t":"2025-11-28T05:00:00Z","v":1689031,"vw":307.454495},{"c":305.67,"h":307.12,"l":302.8,"n":84310,"o":306.505,"t":"2025-12-01T05:00:00Z","v":3166555,"vw":305.210896},{"c":301.78,"h":310.4675,"l":301.57,"n":102285,"o":307,"t":"2025-12-02T05:00:00Z","v":4261100,"vw":303.485038},{"c":302.62,"h":303.97,"l":298.905,"n":82367,"o":302.88,"t":"2025-12-03T05:00:00Z","v":3953390,"vw":302.541023},{"c":307.99,"h":309.61,"l":302.54,"n":80620,"o":302.875,"t":"2025-12-04T05:00:00Z","v":2962463,"vw":307.281383},{"c":307.94,"h":311.83,"l":307.18,"n":65206,"o":308.59,"t":"2025-12-05T05:00:00Z","v":2344667,"vw":308.536404},{"c":309.18,"h":315.3454,"l":307.95,"n":113907,"o":309.62,"t":"2025-12-08T05:00:00Z","v":3630157,"vw":310.457812},{"c":310.48,"h":313.97,"l":308.75,"n":79470,"o":309.63,"t":"2025-12-09T05:00:00Z","v":2935669,"vw":311.166763},{"c":312.67,"h":314.69,"l":306.6513,"n":77187,"o":310.23,"t":"2025-12-10T05:00:00Z","v":3411524,"vw":312.187077},{"c":310.74,"h":313.44,"l":308.4,"n":82678,"o":312,"t":"2025-12-11T05:00:00Z","v":2755749,"vw":310.909912},{"c":309.24,"h":311.05,"l":303.33,"n":88901,"o":310.57,"t":"2025-12-12T05:00:00Z","v":2953374,"vw":307.995997},{"c":308.66,"h":311.3629,"l":306.35,"n":88068,"o":308.985,"t":"2025-12-15T05:00:00Z","v":3566732,"vw":308.87422},{"c":303.18,"h":307.38,"l":300.42,"n":94798,"o":307.315,"t":"2025-12-16T05:00:00Z","v":3366878,"vw":303.052733},{"c":303.32,"h":306.25,"l":303.08,"n":80271,"o":303.79,"t":"2025-12-17T05:00:00Z","v":3130954,"vw":304.179122},{"c":300.45,"h":304.45,"l":295.7,"n":121934,"o":303.15,"t":"2025-12-18T05:00:00Z","v":5411669,"vw":300.002454},{"c":300.98,"h":306.86,"l":299.1,"n":93041,"o":300.35,"t":"2025-12-19T05:00:00Z","v":11031341,"vw":301.250305},{"c":302.79,"h":303.18,"l":298.32,"n":77613,"o":301.03,"t":"2025-12-22T05:00:00Z","v":2612100,"vw":301.885604},{"c":303.78,"h":305.13,"l":300.65,"n":69556,"o":301.34,"t":"2025-12-23T05:00:00Z","v":2923037,"vw":303.420621},{"c":304.56,"h":305.15,"l":302.3,"n":37695,"o":303.76,"t":"2025-12-24T05:00:00Z","v":1210642,"vw":304.135429},{"c":305.09,"h":305.75,"l":303.665,"n":47963,"o":304.69,"t":"2025-12-26T05:00:00Z","v":2814732,"vw":304.575588},{"c":305.74,"h":310,"l":303.75,"n":79049,"o":304.65,"t":"2025-12-29T05:00:00Z","v":4664711,"vw":306.046655},{"c":302.05,"h":306.235,"l":302,"n":62989,"o":306.15,"t":"2025-12-30T05:00:00Z","v":1883651,"vw":303.127052},{"c":296.21,"h":301.85,"l":295.87,"n":88872,"o":301.76,"t":"2025-12-31T05:00:00Z","v":3430133,"vw":297.027909},{"c":291.5,"h":297.5699,"l":289,"n":116330,"o":297.56,"t":"2026-01-02T05:00:00Z","v":4662804,"vw":291.757139},{"c":294.97,"h":299.19,"l":294.25,"n":110346,"o":295.77,"t":"2026-01-05T05:00:00Z","v":4187448,"vw":296.273455},{"c":302.47,"h":303.04,"l":294.42,"n":100734,"o":295,"t":"2026-01-06T05:00:00Z","v":4147315,"vw":300.630275},{"c":296.73,"h":304.31,"l":296.345,"n":90079,"o":302.5,"t":"2026-01-07T05:00:00Z","v":2833274,"vw":298.420629},{"c":302.72,"h":303.67,"l":295,"n":95775,"o":295,"t":"2026-01-08T05:00:00Z","v":3343273,"vw":301.283027},{"c":304.22,"h":307,"l":302,"n":77219,"o":302.61,"t":"2026-01-09T05:00:00Z","v":2718828,"vw":304.504562},{"c":312.18,"h":312.33,"l":299.96,"n":104569,"o":302.62,"t":"2026-01-12T05:00:00Z","v":3895197,"vw":308.509566},{"c":303.16,"h":312.81,"l":301.87,"n":115821,"o":311.6,"t":"2026-01-13T05:00:00Z","v":4507760,"vw":305.374466},{"c":309.03,"h":309.19,"l":301.5,"n":93870,"o":303.5,"t":"2026-01-14T05:00:00Z","v":3779045,"vw":307.112383},{"c":297.95,"h":311.88,"l":297.04,"n":122893,"o":309,"t":"2026-01-15T05:00:00Z","v":4932480,"vw":301.472461},{"c":305.67,"h":307.45,"l":300.78,"n":100055,"o":301,"t":"2026-01-16T05:00:00Z","v":6199635,"vw":304.666931},{"c":291.35,"h":301.6,"l":290.16,"n":170450,"o":301.35,"t":"2026-01-20T05:00:00Z","v":7275490,"vw":293.503523},{"c":297.54,"h":297.67,"l":292.51,"n":114932,"o":292.76,"t":"2026-01-21T05:00:00Z","v":5185023,"vw":296.36117},{"c":294.67,"h":300.925,"l":293.5321,"n":96330,"o":299.42,"t":"2026-01-22T05:00:00Z","v":3670152,"vw":295.909121},{"c":292.44,"h":294.335,"l":289.79,"n":84343,"o":294.07,"t":"2026-01-23T05:00:00Z","v":3298424,"vw":292.272166},{"c":296.33,"h":296.815,"l":293.14,"n":88904,"o":293.16,"t":"2026-01-26T05:00:00Z","v":3726890,"vw":296.014771},{"c":293.86,"h":297.33,"l":293.27,"n":81403,"o":297.16,"t":"2026-01-27T05:00:00Z","v":2954936,"vw":294.31591},{"c":294.16,"h":295.95,"l":291.2601,"n":151066,"o":294.17,"t":"2026-01-28T05:00:00Z","v":5790347,"vw":294.03175},{"c":309.24,"h":319.9,"l":303.47,"n":225686,"o":317.86,"t":"2026-01-29T05:00:00Z","v":10124929,"vw":310.88059},{"c":306.7,"h":307.783,"l":299.73,"n":117344,"o":307.6,"t":"2026-01-30T05:00:00Z","v":5940669,"vw":305.663816},{"c":314.73,"h":316.64,"l":306.41,"n":118976,"o":307.51,"t":"2026-02-02T05:00:00Z","v":4581189,"vw":313.850152},{"c":294.31,"h":312.975,"l":283.85,"n":271645,"o":312.4,"t":"2026-02-03T05:00:00Z","v":11466529,"vw":291.875653},{"c":289.05,"h":291.41,"l":278.96,"n":195606,"o":291.41,"t":"2026-02-04T05:00:00Z","v":8708033,"vw":285.83264},{"c":289.89,"h":291.81,"l":285.1,"n":138766,"o":286.1,"t":"2026-02-05T05:00:00Z","v":5532797,"vw":289.39502},{"c":298.93,"h":299.89,"l":290.657,"n":104857,"o":292.5,"t":"2026-02-06T05:00:00Z","v":3744313,"vw":297.308301},{"c":296.34,"h":297.72,"l":291.42,"n":115803,"o":295.91,"t":"2026-02-09T05:00:00Z","v":4627815,"vw":295.408107},{"c":291.76,"h":297.61,"l":290.33,"n":85070,"o":294.99,"t":"2026-02-10T05:00:00Z","v":3837343,"vw":292.839108},{"c":272.81,"h":293.5,"l":272.3601,"n":188227,"o":292.34,"t":"2026-02-11T05:00:00Z","v":7628244,"vw":277.143168},{"c":259.52,"h":271.3,"l":257.22,"n":280346,"o":270.3,"t":"2026-02-12T05:00:00Z","v":12565380,"vw":261.70755},{"c":262.38,"h":264.66,"l":256.64,"n":114463,"o":260,"t":"2026-02-13T05:00:00Z","v":6842620,"vw":261.62555},{"c":258.31,"h":260.7,"l":254.65,"n":114110,"o":259.2,"t":"2026-02-17T05:00:00Z","v":4929733,"vw":258.062632},{"c":260.79,"h":261.11,"l":256.25,"n":89432,"o":258.64,"t":"2026-02-18T05:00:00Z","v":3949229,"vw":259.949483},{"c":256.28,"h":258.28,"l":253.511,"n":99288,"o":256,"t":"2026-02-19T05:00:00Z","v":4948700,"vw":256.316376},{"c":257.16,"h":259.04,"l":253.8,"n":96963,"o":255.195,"t":"2026-02-20T05:00:00Z","v":4708550,"vw":256.813144},{"c":223.35,"h":255.19,"l":220.72,"n":376027,"o":254.37,"t":"2026-02-23T05:00:00Z","v":19534320,"vw":231.097828},{"c":229.32,"h":236.5937,"l":223.63,"n":278179,"o":227.8,"t":"2026-02-24T05:00:00Z","v":13388530,"vw":231.004643},{"c":237.54,"h":239.55,"l":231.22,"n":186502,"o":233.22,"t":"2026-02-25T05:00:00Z","v":8576230,"vw":237.17227},{"c":242.01,"h":247.4899,"l":238.95,"n":166365,"o":239.71,"t":"2026-02-26T05:00:00Z","v":7348899,"vw":243.387994},{"c":240.21,"h":240.21,"l":234.565,"n":121634,"o":238.07,"t":"2026-02-27T05:00:00Z","v":6648165,"vw":238.768314},{"c":239.37,"h":240.78,"l":233.78,"n":122383,"o":235.7,"t":"2026-03-02T05:00:00Z","v":6226757,"vw":238.392867},{"c":245.28,"h":246.09,"l":234.29,"n":133760,"o":236.35,"t":"2026-03-03T05:00:00Z","v":6964842,"vw":242.680006},{"c":250.06,"h":250.85,"l":244.955,"n":125164,"o":245.745,"t":"2026-03-04T05:00:00Z","v":6089618,"vw":249.315926},{"c":256.55,"h":260.38,"l":249,"n":196941,"o":249.32,"t":"2026-03-05T05:00:00Z","v":9904888,"vw":256.710986},{"c":258.85,"h":259.3999,"l":252.21,"n":141137,"o":256.44,"t":"2026-03-06T05:00:00Z","v":6239376,"vw":256.678387},{"c":253.33,"h":258.08,"l":251.571,"n":150256,"o":255.38,"t":"2026-03-09T04:00:00Z","v":6132048,"vw":253.947912},{"c":250.2,"h":253.44,"l":246.55,"n":124191,"o":253.26,"t":"2026-03-10T04:00:00Z","v":4943489,"vw":250.11948},{"c":248.87,"h":253.715,"l":247.2,"n":92814,"o":250.005,"t":"2026-03-11T04:00:00Z","v":4017068,"vw":248.917305},{"c":247.68,"h":250.045,"l":245.64,"n":108690,"o":247.1,"t":"2026-03-12T04:00:00Z","v":5551983,"vw":247.588915},{"c":246.28,"h":249.72,"l":244.71,"n":102438,"o":247.67,"t":"2026-03-13T04:00:00Z","v":4342881,"vw":247.092367},{"c":249.25,"h":252.2,"l":246.1,"n":101027,"o":247.87,"t":"2026-03-16T04:00:00Z","v":5678917,"vw":249.444324},{"c":256.11,"h":256.39,"l":250,"n":114794,"o":250.51,"t":"2026-03-17T04:00:00Z","v":5844107,"vw":255.004284},{"c":251.6,"h":258.28,"l":250.16,"n":101309,"o":254.16,"t":"2026-03-18T04:00:00Z","v":5180996,"vw":252.923237},{"c":250.37,"h":252.19,"l":248.25,"n":98435,"o":249.43,"t":"2026-03-19T04:00:00Z","v":4253072,"vw":250.197039},{"c":241.77,"h":250.28,"l":241.77,"n":104861,"o":249,"t":"2026-03-20T04:00:00Z","v":11318890,"vw":244.200781},{"c":248.44,"h":251.35,"l":244.7101,"n":115521,"o":246.5,"t":"2026-03-23T04:00:00Z","v":4976191,"vw":248.511246},{"c":240.59,"h":247.11,"l":238,"n":100226,"o":246.445,"t":"2026-03-24T04:00:00Z","v":4156189,"vw":240.717461},{"c":241.39,"h":246.19,"l":238,"n":82090,"o":243.6,"t":"2026-03-25T04:00:00Z","v":4211645,"vw":241.723109},{"c":241.67,"h":246.6742,"l":239.8,"n":83111,"o":240.56,"t":"2026-03-26T04:00:00Z","v":3610594,"vw":242.739577},{"c":236.34,"h":239.44,"l":233.75,"n":101461,"o":238.85,"t":"2026-03-27T04:00:00Z","v":4858476,"vw":236.263044},{"c":237.25,"h":240.21,"l":236.131,"n":77322,"o":237.8,"t":"2026-03-30T04:00:00Z","v":3886742,"vw":237.798044},{"c":242.39,"h":242.85,"l":236.38,"n":88698,"o":240.27,"t":"2026-03-31T04:00:00Z","v":4753809,"vw":241.236895},{"c":243.14,"h":246.2618,"l":240.14,"n":87465,"o":242.12,"t":"2026-04-01T04:00:00Z","v":4232569,"vw":243.791128},{"c":248.16,"h":248.2103,"l":241.485,"n":78185,"o":243,"t":"2026-04-02T04:00:00Z","v":3354287,"vw":246.707821},{"c":246.74,"h":248.8999,"l":244.74,"n":70820,"o":248.14,"t":"2026-04-06T04:00:00Z","v":3380920,"vw":246.388829},{"c":245.07,"h":245.76,"l":241.1,"n":65776,"o":245.32,"t":"2026-04-07T04:00:00Z","v":2359692,"vw":243.976698},{"c":241.74,"h":250,"l":240.8,"n":123292,"o":248.63,"t":"2026-04-08T04:00:00Z","v":4776167,"vw":243.137787},{"c":237.18,"h":241.74,"l":233.76,"n":137125,"o":240.88,"t":"2026-04-09T04:00:00Z","v":5084099,"vw":236.711216},{"c":230.76,"h":239.2674,"l":230.51,"n":138355,"o":239.19,"t":"2026-04-10T04:00:00Z","v":5875141,"vw":232.426171},{"c":237.82,"h":238.07,"l":231.7,"n":107395,"o":233.63,"t":"2026-04-13T04:00:00Z","v":5354233,"vw":235.94525},{"c":240.27,"h":241.5375,"l":238.12,"n":93074,"o":238.75,"t":"2026-04-14T04:00:00Z","v":3781322,"vw":240.050797},{"c":244.8,"h":246.06,"l":240.985,"n":92809,"o":242.25,"t":"2026-04-15T04:00:00Z","v":3883673,"vw":244.698035},{"c":251,"h":251.22,"l":246.125,"n":116706,"o":248.75,"t":"2026-04-16T04:00:00Z","v":4821613,"vw":249.823642},{"c":253.47,"h":255.65,"l":251.04,"n":115799,"o":254.67,"t":"2026-04-17T04:00:00Z","v":5676062,"vw":253.316875},{"c":253.71,"h":258.5,"l":252.56,"n":110855,"o":255,"t":"2026-04-20T04:00:00Z","v":5160936,"vw":254.255433},{"c":255.68,"h":258.09,"l":251.865,"n":113765,"o":254,"t":"2026-04-21T04:00:00Z","v":5589373,"vw":255.859294},{"c":251.86,"h":257.54,"l":247.21,"n":248643,"o":254.51,"t":"2026-04-22T04:00:00Z","v":12195568,"vw":251.036227},{"c":231.08,"h":232.91,"l":221.73,"n":452921,"o":232.27,"t":"2026-04-23T04:00:00Z","v":22310525,"vw":228.703955},{"c":231.98,"h":232.7999,"l":225,"n":225178,"o":231.93,"t":"2026-04-24T04:00:00Z","v":9825149,"vw":228.48736},{"c":228.05,"h":231.32,"l":227.12,"n":146429,"o":229.95,"t":"2026-04-27T04:00:00Z","v":8066170,"vw":228.304583},{"c":233.04,"h":233.555,"l":228.46,"n":131951,"o":230.5,"t":"2026-04-28T04:00:00Z","v":5167781,"vw":232.058399},{"c":227.1,"h":231.48,"l":226.82,"n":145394,"o":230.34,"t":"2026-04-29T04:00:00Z","v":6448884,"vw":228.348319},{"c":230.98,"h":231.6,"l":224.9,"n":141221,"o":226.53,"t":"2026-04-30T04:00:00Z","v":6288192,"vw":229.797202},{"c":232.2,"h":235.95,"l":231.75,"n":87664,"o":234.55,"t":"2026-05-01T04:00:00Z","v":3586951,"vw":232.850724},{"c":229.48,"h":234.09,"l":228.615,"n":98354,"o":232,"t":"2026-05-04T04:00:00Z","v":4007776,"vw":230.093596},{"c":229.03,"h":231,"l":227.15,"n":88637,"o":230.16,"t":"2026-05-05T04:00:00Z","v":4227070,"vw":228.936476},{"c":225.74,"h":229,"l":224.38,"n":143632,"o":228.75,"t":"2026-05-06T04:00:00Z","v":7681350,"vw":226.522869},{"c":231.31,"h":231.82,"l":227.41,"n":110295,"o":227.5,"t":"2026-05-07T04:00:00Z","v":5490425,"vw":230.158962},{"c":229.76,"h":230.705,"l":224.83,"n":100758,"o":229.73,"t":"2026-05-08T04:00:00Z","v":5338454,"vw":228.885797},{"c":223.55,"h":230.23,"l":222.55,"n":133087,"o":228.66,"t":"2026-05-11T04:00:00Z","v":6686011,"vw":224.477583},{"c":219.22,"h":224.43,"l":219.22,"n":120303,"o":224.43,"t":"2026-05-12T04:00:00Z","v":6052602,"vw":220.209941},{"c":214.64,"h":218.31,"l":212.34,"n":153477,"o":218.27,"t":"2026-05-13T04:00:00Z","v":8369679,"vw":214.04366},{"c":218.37,"h":220.96,"l":215,"n":100244,"o":215.545,"t":"2026-05-14T04:00:00Z","v":5911351,"vw":218.555501},{"c":219.3,"h":220.91,"l":217.615,"n":82960,"o":218.2,"t":"2026-05-15T04:00:00Z","v":6159295,"vw":219.304532},{"c":222.75,"h":223.33,"l":217.75,"n":96049,"o":218.55,"t":"2026-05-18T04:00:00Z","v":5951470,"vw":221.83097},{"c":222.33,"h":227.35,"l":221.92,"n":93061,"o":224.5,"t":"2026-05-19T04:00:00Z","v":5942074,"vw":223.381495},{"c":225,"h":225,"l":216.78,"n":83780,"o":221.05,"t":"2026-05-20T04:00:00Z","v":4877982,"vw":223.357464},{"c":252.97,"h":253.63,"l":230.935,"n":447546,"o":232.58,"t":"2026-05-21T04:00:00Z","v":25719335,"vw":244.350199},{"c":253.84,"h":264.38,"l":253.39,"n":370249,"o":262.05,"t":"2026-05-22T04:00:00Z","v":19084775,"vw":257.779873},{"c":250.69,"h":254.55,"l":245.45,"n":201397,"o":254.55,"t":"2026-05-26T04:00:00Z","v":9267582,"vw":249.689402},{"c":255.2,"h":257.62,"l":250.455,"n":155478,"o":250.455,"t":"2026-05-27T04:00:00Z","v":9282879,"vw":255.286267},{"c":264.22,"h":268.89,"l":257,"n":228701,"o":261,"t":"2026-05-28T04:00:00Z","v":12443776,"vw":264.225879},{"c":297.8,"h":300.9999,"l":273.33,"n":464093,"o":277.3,"t":"2026-05-29T04:00:00Z","v":28496728,"vw":291.335371},{"c":320.42,"h":327.98,"l":308,"n":658538,"o":322.55,"t":"2026-06-01T04:00:00Z","v":32906952,"vw":319.515499},{"c":329.23,"h":332.46,"l":310.109,"n":349256,"o":313.75,"t":"2026-06-02T04:00:00Z","v":17225425,"vw":324.084255},{"c":305.63,"h":318.295,"l":302.5301,"n":304993,"o":318.295,"t":"2026-06-03T04:00:00Z","v":13942236,"vw":307.794954},{"c":301.77,"h":310.44,"l":300.18,"n":201589,"o":307.425,"t":"2026-06-04T04:00:00Z","v":9617757,"vw":304.046386},{"c":284.84,"h":302.3,"l":281.0701,"n":257912,"o":300,"t":"2026-06-05T04:00:00Z","v":12522552,"vw":286.493691},{"c":280.82,"h":290.5,"l":279.43,"n":149860,"o":286.44,"t":"2026-06-08T04:00:00Z","v":6800492,"vw":282.743974},{"c":277.49,"h":283.59,"l":271.29,"n":175054,"o":281.135,"t":"2026-06-09T04:00:00Z","v":9015120,"vw":278.193027},{"c":272.36,"h":280.51,"l":271.33,"n":114514,"o":273.82,"t":"2026-06-10T04:00:00Z","v":5504358,"vw":274.645761},{"c":274.85,"h":276.4799,"l":266.5,"n":121346,"o":268,"t":"2026-06-11T04:00:00Z","v":7565226,"vw":273.942404},{"c":272.24,"h":278.94,"l":267.68,"n":117365,"o":278.94,"t":"2026-06-12T04:00:00Z","v":5757435,"vw":272.076665},{"c":268.71,"h":272.25,"l":264.8,"n":163700,"o":272,"t":"2026-06-15T04:00:00Z","v":7190421,"vw":268.197658},{"c":270.81,"h":276.62,"l":268.61,"n":107073,"o":270.87,"t":"2026-06-16T04:00:00Z","v":4924706,"vw":271.388753},{"c":262.35,"h":268.87,"l":261.88,"n":124081,"o":266.35,"t":"2026-06-17T04:00:00Z","v":5545031,"vw":264.418422},{"c":249.1,"h":252.47,"l":243.68,"n":237073,"o":251.38,"t":"2026-06-18T04:00:00Z","v":16631934,"vw":248.780764},{"c":252.22,"h":253.31,"l":243.81,"n":177337,"o":248.43,"t":"2026-06-22T04:00:00Z","v":9626259,"vw":249.501691},{"c":264.94,"h":267.53,"l":255.26,"n":303590,"o":261.58,"t":"2026-06-23T04:00:00Z","v":15696338,"vw":263.488365},{"c":262.96,"h":265.07,"l":256.1836,"n":160644,"o":261.843,"t":"2026-06-24T04:00:00Z","v":8157591,"vw":262.073716},{"c":258.27,"h":268.7559,"l":256,"n":184152,"o":267.67,"t":"2026-06-25T04:00:00Z","v":8547758,"vw":260.248237},{"c":271.63,"h":273.135,"l":258.28,"n":163873,"o":258.94,"t":"2026-06-26T04:00:00Z","v":9727841,"vw":269.999477},{"c":278,"h":278.15,"l":269.06,"n":138195,"o":274.3,"t":"2026-06-29T04:00:00Z","v":6473135,"vw":275.69859},{"c":281.21,"h":282.5694,"l":271.12,"n":124465,"o":273.21,"t":"2026-06-30T04:00:00Z","v":7465597,"vw":279.755026},{"c":286.25,"h":294.49,"l":278.96,"n":161362,"o":279.66,"t":"2026-07-01T04:00:00Z","v":6921425,"vw":288.250869},{"c":289.52,"h":290.93,"l":282.28,"n":124481,"o":283.14,"t":"2026-07-02T04:00:00Z","v":5959822,"vw":287.665349},{"c":299.52,"h":300.8199,"l":287.65,"n":159873,"o":288.345,"t":"2026-07-06T04:00:00Z","v":7193649,"vw":297.8636},{"c":306.13,"h":311.8,"l":300.4901,"n":177053,"o":305.66,"t":"2026-07-07T04:00:00Z","v":8628109,"vw":307.303674},{"c":302.05,"h":303.82,"l":295.59,"n":109942,"o":300.77,"t":"2026-07-08T04:00:00Z","v":7423855,"vw":301.423267},{"c":295.3,"h":297.2838,"l":284.4381,"n":120690,"o":285.835,"t":"2026-07-09T04:00:00Z","v":10849791,"vw":293.779123},{"c":287.56,"h":298.77,"l":287.5,"n":87310,"o":297.26,"t":"2026-07-10T04:00:00Z","v":3647116,"vw":289.860886},{"c":290.23,"h":297.5,"l":289.1,"n":117747,"o":290.5,"t":"2026-07-13T04:00:00Z","v":5031692,"vw":291.47178},{"c":217.07,"h":229.92,"l":213.22,"n":1154889,"o":226.365,"t":"2026-07-14T04:00:00Z","v":67479412,"vw":218.601058},{"c":211.2,"h":223.813,"l":211.03,"n":546129,"o":220.965,"t":"2026-07-15T04:00:00Z","v":29613694,"vw":215.396207},{"c":219.05,"h":219.95,"l":204.44,"n":368092,"o":208.82,"t":"2026-07-16T04:00:00Z","v":22549401,"vw":213.765635},{"c":212.67,"h":217.1699,"l":210.22,"n":219695,"o":215.62,"t":"2026-07-17T04:00:00Z","v":13162671,"vw":212.885206},{"c":213,"h":216.2762,"l":208.82,"n":164872,"o":210.07,"t":"2026-07-20T04:00:00Z","v":9595761,"vw":213.017072},{"c":210.5,"h":214.97,"l":209.18,"n":190087,"o":210.72,"t":"2026-07-21T04:00:00Z","v":11964374,"vw":211.067748},{"c":205.77,"h":212.3417,"l":204.73,"n":252242,"o":207.68,"t":"2026-07-22T04:00:00Z","v":14618267,"vw":207.497251},{"c":206.65,"h":207.55,"l":199.19,"n":244872,"o":202.64,"t":"2026-07-23T04:00:00Z","v":15315235,"vw":204.581876},{"c":214.19,"h":216.1,"l":206.8,"n":181157,"o":209.28,"t":"2026-07-24T04:00:00Z","v":10584555,"vw":213.500578},{"c":216.28,"h":219.63,"l":215.29,"n":144930,"o":217.75,"t":"2026-07-27T04:00:00Z","v":8375424,"vw":217.057932},{"c":227.55,"h":228.98,"l":215.1101,"n":209803,"o":219.73,"t":"2026-07-28T04:00:00Z","v":13270487,"vw":224.266227},{"c":226.44,"h":230.97,"l":223.95,"n":138095,"o":227.7,"t":"2026-07-29T04:00:00Z","v":8813241,"vw":227.370355},{"c":221.74,"h":224.86,"l":220.2,"n":139756,"o":222,"t":"2026-07-30T04:00:00Z","v":9681411,"vw":221.741163},{"c":223.65,"h":224.76,"l":216.585,"n":138709,"o":221.15,"t":"2026-07-31T04:00:00Z","v":9099870,"vw":221.089478},{"c":226.31,"h":228.55,"l":224.87,"n":135251,"o":228.33,"t":"2026-08-03T04:00:00Z","v":7982763,"vw":226.747696},{"c":235.15,"h":235.31,"l":223.3,"n":145727,"o":224.76,"t":"2026-08-04T04:00:00Z","v":7545955,"vw":231.848987},{"c":235.92,"h":238.9627,"l":233.46,"n":119003,"o":236.1,"t":"2026-08-05T04:00:00Z","v":5734028,"vw":236.232312},{"c":233.43,"h":234.47,"l":228.44,"n":91736,"o":229.61,"t":"2026-08-06T04:00:00Z","v":4256715,"vw":232.912506},{"c":237.28,"h":237.315,"l":232.72,"n":95686,"o":235.38,"t":"2026-08-07T04:00:00Z","v":4770875,"vw":236.194946},{"c":236.31,"h":240.735,"l":234.13,"n":110374,"o":235,"t":"2026-08-10T04:00:00Z","v":7356395,"vw":236.916528},{"c":238.42,"h":241.8,"l":235.44,"n":91344,"o":236.31,"t":"2026-08-11T04:00:00Z","v":4475157,"vw":238.791265},{"c":235.98,"h":237.46,"l":231.68,"n":111107,"o":236.95,"t":"2026-08-12T04:00:00Z","v":5703483,"vw":234.588907},{"c":237.14,"h":239.71,"l":233.61,"n":103297,"o":238.92,"t":"2026-08-13T04:00:00Z","v":5401824,"vw":236.505079},{"c":234.32,"h":239.15,"l":233.73,"n":84871,"o":238.37,"t":"2026-08-14T04:00:00Z","v":4530457,"vw":234.696621},{"c":228.85,"h":233.65,"l":227.4,"n":123335,"o":231.59,"t":"2026-08-17T04:00:00Z","v":7573813,"vw":229.240235},{"c":232.67,"h":234.4499,"l":229.415,"n":87085,"o":229.73,"t":"2026-08-18T04:00:00Z","v":4656007,"vw":232.547714},{"c":237.16,"h":238.615,"l":230.51,"n":90556,"o":232.26,"t":"2026-08-19T04:00:00Z","v":5348491,"vw":236.533246},{"c":233.69,"h":237.5,"l":233.03,"n":84529,"o":236,"t":"2026-08-20T04:00:00Z","v":4992628,"vw":234.947656},{"c":235.68,"h":238.72,"l":233.12,"n":69808,"o":233.71,"t":"2026-08-21T04:00:00Z","v":3894603,"vw":235.771497},{"c":231.04,"h":234.49,"l":230.47,"n":78582,"o":234.37,"t":"2026-08-24T04:00:00Z","v":4092375,"vw":232.091788},{"c":234.19,"h":234.435,"l":229.51,"n":65136,"o":230,"t":"2026-08-25T04:00:00Z","v":3028910,"vw":233.174924},{"c":229.87,"h":234.23,"l":228.96,"n":83964,"o":230.7,"t":"2026-08-26T04:00:00Z","v":4637889,"vw":230.322214},{"c":238.79,"h":240.8065,"l":231.45,"n":115360,"o":232.8,"t":"2026-08-27T04:00:00Z","v":5511964,"vw":238.01998},{"c":235.59,"h":239.08,"l":235.09,"n":75195,"o":238.3,"t":"2026-08-28T04:00:00Z","v":3950688,"vw":236.090181},{"c":233.87,"h":235.9379,"l":232.18,"n":76211,"o":232.73,"t":"2026-08-31T04:00:00Z","v":6110261,"vw":234.047991},{"c":231.4,"h":233.09,"l":229.9,"n":81259,"o":231,"t":"2026-09-01T04:00:00Z","v":3246854,"vw":231.166976},{"c":231.7,"h":232.88,"l":229.1,"n":73445,"o":230.545,"t":"2026-09-02T04:00:00Z","v":4659790,"vw":231.399476},{"c":234.71,"h":238.29,"l":232.815,"n":78611,"o":234.38,"t":"2026-09-03T04:00:00Z","v":4380434,"vw":234.524942},{"c":234.89,"h":236.17,"l":231.68,"n":66254,"o":233.33,"t":"2026-09-04T04:00:00Z","v":3727557,"vw":234.527219},{"c":232.09,"h":233.4,"l":230.2,"n":90852,"o":232.95,"t":"2026-09-08T04:00:00Z","v":4794871,"vw":231.957412},{"c":239.94,"h":241.5,"l":230.36,"n":125289,"o":232.65,"t":"2026-09-09T04:00:00Z","v":6409463,"vw":237.467958},{"c":234.02,"h":242.31,"l":231.83,"n":101133,"o":238.18,"t":"2026-09-10T04:00:00Z","v":5826061,"vw":235.741737},{"c":243.29,"h":243.63,"l":235,"n":98055,"o":235.78,"t":"2026-09-11T04:00:00Z","v":4924146,"vw":241.314812},{"c":249.09,"h":251.37,"l":244.1201,"n":125049,"o":249.41,"t":"2026-09-14T04:00:00Z","v":6825043,"vw":248.479903},{"c":248.37,"h":251.815,"l":246.15,"n":85400,"o":246.19,"t":"2026-09-15T04:00:00Z","v":4525704,"vw":248.776609},{"c":237.49,"h":243.3399,"l":235.41,"n":127973,"o":240.5,"t":"2026-09-16T04:00:00Z","v":6185897,"vw":239.290773},{"c":237.75,"h":243.365,"l":237.35,"n":98469,"o":238.58,"t":"2026-09-17T04:00:00Z","v":5910299,"vw":238.561915},{"c":229.55,"h":237.89,"l":229.38,"n":131871,"o":237.85,"t":"2026-09-18T04:00:00Z","v":13420532,"vw":230.574801},{"c":231.93,"h":234.7,"l":228.35,"n":141889,"o":231.99,"t":"2026-09-21T04:00:00Z","v":8204549,"vw":230.589615},{"c":231.38,"h":236.2,"l":230.08,"n":94220,"o":234.47,"t":"2026-09-22T04:00:00Z","v":4815420,"vw":231.825172},{"c":232.76,"h":237.86,"l":232.53,"n":92974,"o":233.47,"t":"2026-09-23T04:00:00Z","v":4545004,"vw":234.582013},{"c":227.06,"h":232.6168,"l":226.01,"n":93667,"o":232,"t":"2026-09-24T04:00:00Z","v":4156429,"vw":227.547197},{"c":225.51,"h":228.99,"l":225.19,"n":79454,"o":226.15,"t":"2026-09-25T04:00:00Z","v":4153457,"vw":226.468162},{"c":220.67,"h":223.1356,"l":219.23,"n":110634,"o":222.5,"t":"2026-09-28T04:00:00Z","v":5299305,"vw":220.768799},{"c":219.99,"h":223.12,"l":219.91,"n":71543,"o":220.865,"t":"2026-09-29T04:00:00Z","v":3772023,"vw":220.754574},{"c":219.93,"h":222.33,"l":218.6,"n":81636,"o":220.7,"t":"2026-09-30T04:00:00Z","v":4575621,"vw":220.237218},{"c":225.62,"h":234.27,"l":224.5,"n":154643,"o":230.76,"t":"2026-10-01T04:00:00Z","v":8893244,"vw":228.079686},{"c":222.64,"h":225.915,"l":221.63,"n":111721,"o":225.51,"t":"2026-10-02T04:00:00Z","v":7770554,"vw":222.912768},{"c":221.58,"h":222.88,"l":220.3,"n":93399,"o":222.3,"t":"2026-10-05T04:00:00Z","v":6327007,"vw":221.25425},{"c":221.29,"h":224.51,"l":221,"n":76286,"o":222.71,"t":"2026-10-06T04:00:00Z","v":3944655,"vw":222.30101},{"c":220.51,"h":222.41,"l":218.79,"n":78242,"o":221.9,"t":"2026-10-07T04:00:00Z","v":3901265,"vw":220.503911},{"c":226.61,"h":227.305,"l":217.795,"n":119324,"o":220.15,"t":"2026-10-08T04:00:00Z","v":8935817,"vw":224.390458},{"c":227.13,"h":228.76,"l":224.0501,"n":72064,"o":225.87,"t":"2026-10-09T04:00:00Z","v":3357968,"vw":226.682722},{"c":227.02,"h":229.285,"l":224.77,"n":58064,"o":228.31,"t":"2026-10-12T04:00:00Z","v":2770673,"vw":226.710812},{"c":230.78,"h":233.5,"l":227.277,"n":96092,"o":228.215,"t":"2026-10-13T04:00:00Z","v":5126032,"vw":231.370349},{"c":227.88,"h":233.14,"l":227.49,"n":84378,"o":231.13,"t":"2026-10-14T04:00:00Z","v":4054581,"vw":229.181464},{"c":234.12,"h":234.14,"l":226.01,"n":83084,"o":226.36,"t":"2026-10-15T04:00:00Z","v":4329234,"vw":232.459061}],"volatilityBars":[{"c":219.61,"h":220.6283,"l":219.61,"n":433,"o":220.6283,"t":"2026-10-08T08:00:00Z","v":6405,"vw":220.260268},{"c":219.8555,"h":219.8555,"l":219.8555,"n":1,"o":219.8555,"t":"2026-10-08T08:15:00Z","v":1000,"vw":219.8555},{"c":220.55,"h":220.55,"l":220.32,"n":20,"o":220.45,"t":"2026-10-08T08:30:00Z","v":697,"vw":220.451894},{"c":219.99,"h":220.14,"l":219.99,"n":16,"o":220.14,"t":"2026-10-08T09:15:00Z","v":475,"vw":220.085455},{"c":220.24,"h":220.24,"l":220.24,"n":7,"o":220.24,"t":"2026-10-08T10:00:00Z","v":185,"vw":220.24},{"c":219.9291,"h":220.27,"l":219.7826,"n":95,"o":220,"t":"2026-10-08T11:00:00Z","v":2003,"vw":219.973585},{"c":220.13,"h":220.13,"l":219.87,"n":15,"o":219.87,"t":"2026-10-08T11:15:00Z","v":1540,"vw":219.922288},{"c":220.17,"h":220.17,"l":219.85,"n":31,"o":220,"t":"2026-10-08T11:30:00Z","v":1755,"vw":219.900112},{"c":219.8,"h":220.25,"l":219.79,"n":11,"o":220.25,"t":"2026-10-08T11:45:00Z","v":1601,"vw":219.87567},{"c":220.3,"h":220.45,"l":220,"n":42,"o":220,"t":"2026-10-08T12:00:00Z","v":3814,"vw":220.299318},{"c":219.91,"h":220,"l":219.428,"n":123,"o":220,"t":"2026-10-08T12:15:00Z","v":3319,"vw":219.822356},{"c":220,"h":220,"l":220,"n":3,"o":220,"t":"2026-10-08T12:30:00Z","v":501,"vw":220},{"c":220,"h":220.5,"l":220,"n":29,"o":220.05,"t":"2026-10-08T12:45:00Z","v":1395,"vw":220.062777},{"c":220.3444,"h":220.5,"l":220.0407,"n":16,"o":220.0407,"t":"2026-10-08T13:00:00Z","v":570,"vw":220.236275},{"c":219.75,"h":220.24,"l":219.75,"n":79,"o":220.24,"t":"2026-10-08T13:15:00Z","v":2661,"vw":219.942187},{"c":220.31,"h":221.61,"l":219.5,"n":3901,"o":220.15,"t":"2026-10-08T13:30:00Z","v":204866,"vw":220.551748},{"c":222.35,"h":222.44,"l":220.56,"n":4373,"o":220.61,"t":"2026-10-08T13:45:00Z","v":200158,"vw":221.547831},{"c":223.21,"h":223.8399,"l":222.205,"n":5301,"o":222.3132,"t":"2026-10-08T14:00:00Z","v":239151,"vw":223.018477},{"c":221.34,"h":223.21,"l":221.1,"n":3612,"o":223.15,"t":"2026-10-08T14:15:00Z","v":131069,"vw":222.263321},{"c":218.445,"h":221.425,"l":217.795,"n":7123,"o":221.29,"t":"2026-10-08T14:30:00Z","v":290253,"vw":219.439358},{"c":219.715,"h":220.04,"l":218.31,"n":3365,"o":218.35,"t":"2026-10-08T14:45:00Z","v":152925,"vw":219.491246},{"c":219.4617,"h":219.84,"l":219.36,"n":2983,"o":219.72,"t":"2026-10-08T15:00:00Z","v":122200,"vw":219.566347},{"c":219.33,"h":219.55,"l":218.88,"n":3617,"o":219.415,"t":"2026-10-08T15:15:00Z","v":150100,"vw":219.179484},{"c":219.929,"h":219.929,"l":219.29,"n":2380,"o":219.37,"t":"2026-10-08T15:30:00Z","v":71610,"vw":219.642252},{"c":219.68,"h":220.03,"l":219.64,"n":2053,"o":219.885,"t":"2026-10-08T15:45:00Z","v":58005,"vw":219.806629},{"c":220.045,"h":220.07,"l":219.455,"n":2056,"o":219.6465,"t":"2026-10-08T16:00:00Z","v":63816,"vw":219.718235},{"c":220.45,"h":221.07,"l":219.94,"n":3221,"o":220.02,"t":"2026-10-08T16:15:00Z","v":102116,"vw":220.473164},{"c":220.25,"h":220.54,"l":220,"n":1747,"o":220.345,"t":"2026-10-08T16:30:00Z","v":56847,"vw":220.31868},{"c":220.3,"h":220.77,"l":219.82,"n":2891,"o":220.15,"t":"2026-10-08T16:45:00Z","v":87583,"vw":220.206933},{"c":221.345,"h":221.42,"l":220.22,"n":2614,"o":220.23,"t":"2026-10-08T17:00:00Z","v":90124,"vw":220.733717},{"c":223.325,"h":223.3899,"l":221.23,"n":3955,"o":221.255,"t":"2026-10-08T17:15:00Z","v":192930,"vw":222.133756},{"c":225.035,"h":225.2,"l":222.615,"n":11312,"o":223.33,"t":"2026-10-08T17:30:00Z","v":1473913,"vw":224.037302},{"c":223.605,"h":225.595,"l":223.16,"n":6901,"o":225.08,"t":"2026-10-08T17:45:00Z","v":379775,"vw":224.366215},{"c":224.6,"h":224.9999,"l":223.44,"n":4971,"o":223.55,"t":"2026-10-08T18:00:00Z","v":376170,"vw":224.343751},{"c":223.47,"h":224.655,"l":223.47,"n":3080,"o":224.595,"t":"2026-10-08T18:15:00Z","v":138455,"vw":223.971286},{"c":223.8,"h":224.09,"l":223.15,"n":2997,"o":223.4,"t":"2026-10-08T18:30:00Z","v":138148,"vw":223.580356},{"c":224.25,"h":224.29,"l":223.74,"n":2671,"o":223.87,"t":"2026-10-08T18:45:00Z","v":113866,"vw":223.953502},{"c":224.63,"h":224.9,"l":224.1302,"n":3436,"o":224.29,"t":"2026-10-08T19:00:00Z","v":197623,"vw":224.618895},{"c":226.14,"h":226.14,"l":224.49,"n":4748,"o":224.59,"t":"2026-10-08T19:15:00Z","v":203237,"vw":225.432857},{"c":226.6,"h":226.69,"l":225.8901,"n":5719,"o":226.16,"t":"2026-10-08T19:30:00Z","v":249997,"vw":226.282106},{"c":226.61,"h":227.305,"l":225.725,"n":15204,"o":226.63,"t":"2026-10-08T19:45:00Z","v":907926,"vw":226.616401},{"c":226.165,"h":227.36,"l":226.06,"n":293,"o":226.61,"t":"2026-10-08T20:00:00Z","v":2131534,"vw":226.61202},{"c":226.2,"h":226.61,"l":226.2,"n":60,"o":226.52,"t":"2026-10-08T20:15:00Z","v":64653,"vw":226.396813},{"c":226.01,"h":226.61,"l":225.95,"n":31,"o":226.61,"t":"2026-10-08T20:30:00Z","v":258825,"vw":226.608645},{"c":225.5,"h":225.67,"l":225.01,"n":80,"o":225.67,"t":"2026-10-08T20:45:00Z","v":8483,"vw":225.413979},{"c":225.45,"h":225.79,"l":225.1597,"n":28,"o":225.1597,"t":"2026-10-08T21:00:00Z","v":1178,"vw":225.400895},{"c":225.1,"h":225.88,"l":225.1,"n":9,"o":225.88,"t":"2026-10-08T21:15:00Z","v":417,"vw":225.62},{"c":225.78,"h":225.78,"l":225.5,"n":5,"o":225.5,"t":"2026-10-08T21:30:00Z","v":203,"vw":225.64},{"c":225.6,"h":225.6,"l":225.593,"n":5,"o":225.593,"t":"2026-10-08T21:45:00Z","v":734,"vw":225.596},{"c":225.5564,"h":225.6054,"l":225.5472,"n":28,"o":225.59,"t":"2026-10-08T22:00:00Z","v":2867,"vw":225.564218},{"c":225.6,"h":225.9225,"l":225.56,"n":14,"o":225.66,"t":"2026-10-08T22:15:00Z","v":1267,"vw":225.7182},{"c":225.57,"h":225.57,"l":225.51,"n":4,"o":225.51,"t":"2026-10-08T22:30:00Z","v":260,"vw":225.534},{"c":225.55,"h":225.5525,"l":225.55,"n":3,"o":225.5525,"t":"2026-10-08T22:45:00Z","v":494,"vw":225.550969},{"c":225.5775,"h":225.6,"l":225.5775,"n":6,"o":225.6,"t":"2026-10-08T23:00:00Z","v":304,"vw":225.5865},{"c":225.89,"h":225.89,"l":225.79,"n":8,"o":225.79,"t":"2026-10-08T23:15:00Z","v":252,"vw":225.84},{"c":225.5453,"h":225.5453,"l":225.5453,"n":1,"o":225.5453,"t":"2026-10-08T23:30:00Z","v":400,"vw":225.5453},{"c":225.3,"h":225.5,"l":225.3,"n":14,"o":225.5,"t":"2026-10-08T23:45:00Z","v":1160,"vw":225.420545},{"c":225.49,"h":226.22,"l":225.49,"n":443,"o":226.19,"t":"2026-10-09T08:00:00Z","v":16883,"vw":225.840042},{"c":225.9,"h":225.9,"l":225.9,"n":18,"o":225.9,"t":"2026-10-09T08:15:00Z","v":501,"vw":225.9},{"c":226.19,"h":226.19,"l":226.19,"n":6,"o":226.19,"t":"2026-10-09T08:30:00Z","v":232,"vw":226.19},{"c":226.37,"h":226.47,"l":226.37,"n":28,"o":226.44,"t":"2026-10-09T08:45:00Z","v":1240,"vw":226.407975},{"c":226.45,"h":226.45,"l":226.45,"n":6,"o":226.45,"t":"2026-10-09T09:00:00Z","v":316,"vw":226.45},{"c":226.16,"h":226.48,"l":226.16,"n":6,"o":226.48,"t":"2026-10-09T09:15:00Z","v":695,"vw":226.431952},{"c":226.34,"h":226.49,"l":226.34,"n":6,"o":226.48,"t":"2026-10-09T09:30:00Z","v":788,"vw":226.451429},{"c":226.14,"h":226.14,"l":226.14,"n":20,"o":226.14,"t":"2026-10-09T10:30:00Z","v":395,"vw":226.14},{"c":225.9,"h":225.9,"l":225.9,"n":4,"o":225.9,"t":"2026-10-09T10:45:00Z","v":1129,"vw":225.9},{"c":226.05,"h":226.05,"l":225.6487,"n":23,"o":226,"t":"2026-10-09T11:00:00Z","v":1628,"vw":225.909906},{"c":226.72,"h":226.72,"l":226.31,"n":30,"o":226.34,"t":"2026-10-09T11:15:00Z","v":2214,"vw":226.426493},{"c":226.4,"h":226.61,"l":226.25,"n":150,"o":226.46,"t":"2026-10-09T11:30:00Z","v":3535,"vw":226.363611},{"c":226.3979,"h":226.3979,"l":226.3979,"n":2,"o":226.3979,"t":"2026-10-09T11:45:00Z","v":110,"vw":226.3979},{"c":226.65,"h":226.7,"l":226.65,"n":13,"o":226.68,"t":"2026-10-09T12:00:00Z","v":354,"vw":226.676667},{"c":226.59,"h":226.8893,"l":226.59,"n":20,"o":226.86,"t":"2026-10-09T12:15:00Z","v":3016,"vw":226.877084},{"c":226.3,"h":226.52,"l":226.3,"n":38,"o":226.52,"t":"2026-10-09T12:30:00Z","v":2419,"vw":226.482323},{"c":225.4,"h":226.1,"l":225.4,"n":114,"o":226.1,"t":"2026-10-09T12:45:00Z","v":7034,"vw":225.51877},{"c":226.2804,"h":226.2804,"l":225.4665,"n":11,"o":225.4665,"t":"2026-10-09T13:00:00Z","v":297,"vw":225.87345},{"c":225.28,"h":225.28,"l":225.28,"n":13,"o":225.28,"t":"2026-10-09T13:15:00Z","v":559,"vw":225.28},{"c":225.52,"h":226,"l":224.0501,"n":3980,"o":225.87,"t":"2026-10-09T13:30:00Z","v":238584,"vw":225.309725},{"c":225.975,"h":225.99,"l":224.92,"n":3037,"o":225.29,"t":"2026-10-09T13:45:00Z","v":122231,"vw":225.507177},{"c":227.445,"h":227.68,"l":225.16,"n":3792,"o":225.775,"t":"2026-10-09T14:00:00Z","v":144248,"vw":226.541366},{"c":228.28,"h":228.76,"l":227.13,"n":4371,"o":227.435,"t":"2026-10-09T14:15:00Z","v":216309,"vw":227.843405},{"c":226.69,"h":228.2851,"l":226.68,"n":2867,"o":228.28,"t":"2026-10-09T14:30:00Z","v":111402,"vw":227.419084},{"c":226.36,"h":227.12,"l":226.05,"n":2634,"o":226.69,"t":"2026-10-09T14:45:00Z","v":97402,"vw":226.729864},{"c":226.28,"h":226.64,"l":225.58,"n":2816,"o":226.365,"t":"2026-10-09T15:00:00Z","v":85359,"vw":226.128023},{"c":226.405,"h":226.685,"l":226.1001,"n":2180,"o":226.36,"t":"2026-10-09T15:15:00Z","v":64431,"vw":226.338782},{"c":226.4,"h":226.47,"l":226.11,"n":2119,"o":226.41,"t":"2026-10-09T15:30:00Z","v":62983,"vw":226.317924},{"c":226.465,"h":226.62,"l":226.1401,"n":2173,"o":226.31,"t":"2026-10-09T15:45:00Z","v":57881,"vw":226.365528},{"c":226.775,"h":227.535,"l":226.44,"n":2621,"o":226.46,"t":"2026-10-09T16:00:00Z","v":93746,"vw":226.967577},{"c":226.995,"h":227.215,"l":226.76,"n":1810,"o":226.815,"t":"2026-10-09T16:15:00Z","v":53133,"vw":226.942359},{"c":226.755,"h":227.06,"l":226.6,"n":1564,"o":227,"t":"2026-10-09T16:30:00Z","v":43552,"vw":226.798847},{"c":227.135,"h":227.24,"l":226.75,"n":1808,"o":226.81,"t":"2026-10-09T16:45:00Z","v":52128,"vw":226.938926},{"c":226.99,"h":227.24,"l":226.97,"n":1734,"o":227.135,"t":"2026-10-09T17:00:00Z","v":51762,"vw":227.072456},{"c":226.875,"h":226.995,"l":226.685,"n":1780,"o":226.995,"t":"2026-10-09T17:15:00Z","v":45696,"vw":226.797976},{"c":227.25,"h":227.3,"l":226.82,"n":1806,"o":226.82,"t":"2026-10-09T17:30:00Z","v":56261,"vw":227.064728},{"c":227,"h":227.18,"l":226.645,"n":2048,"o":227.16,"t":"2026-10-09T17:45:00Z","v":45319,"vw":226.85638},{"c":226.89,"h":227.21,"l":226.6706,"n":1571,"o":226.97,"t":"2026-10-09T18:00:00Z","v":44951,"vw":226.851722},{"c":226.75,"h":227.145,"l":226.7,"n":1394,"o":226.88,"t":"2026-10-09T18:15:00Z","v":45849,"vw":226.893758},{"c":226.8,"h":227.32,"l":226.65,"n":1654,"o":226.715,"t":"2026-10-09T18:30:00Z","v":54488,"vw":226.906176},{"c":226.82,"h":227.11,"l":226.6949,"n":1838,"o":226.8,"t":"2026-10-09T18:45:00Z","v":52640,"vw":226.850948},{"c":226.54,"h":226.99,"l":226.25,"n":2293,"o":226.82,"t":"2026-10-09T19:00:00Z","v":105697,"vw":226.596553},{"c":226.18,"h":226.63,"l":226.18,"n":2209,"o":226.405,"t":"2026-10-09T19:15:00Z","v":67456,"vw":226.42733},{"c":226.17,"h":226.325,"l":225.56,"n":3739,"o":226.225,"t":"2026-10-09T19:30:00Z","v":188153,"vw":225.91618},{"c":227.11,"h":227.22,"l":226.03,"n":10007,"o":226.115,"t":"2026-10-09T19:45:00Z","v":462934,"vw":226.668356},{"c":226.9,"h":227.24,"l":226.9,"n":135,"o":227.13,"t":"2026-10-09T20:00:00Z","v":614707,"vw":227.129715},{"c":227.13,"h":227.13,"l":226.8,"n":20,"o":226.8001,"t":"2026-10-09T20:15:00Z","v":3139,"vw":227.071938},{"c":226.95,"h":226.95,"l":226.81,"n":14,"o":226.831,"t":"2026-10-09T20:30:00Z","v":1919,"vw":226.828797},{"c":227,"h":227,"l":226.99,"n":5,"o":226.99,"t":"2026-10-09T20:45:00Z","v":329,"vw":226.995475},{"c":226.8,"h":226.8,"l":226.8,"n":7,"o":226.8,"t":"2026-10-09T21:15:00Z","v":352,"vw":226.8},{"c":226.97,"h":226.97,"l":226.81,"n":5,"o":226.81,"t":"2026-10-09T21:30:00Z","v":242,"vw":226.89},{"c":226.5,"h":226.68,"l":226.5,"n":42,"o":226.68,"t":"2026-10-09T22:00:00Z","v":2017,"vw":226.613775},{"c":226.5,"h":226.5,"l":226.5,"n":2,"o":226.5,"t":"2026-10-09T22:30:00Z","v":120,"vw":226.5},{"c":226.5001,"h":226.5001,"l":226.5001,"n":1,"o":226.5001,"t":"2026-10-09T23:15:00Z","v":200,"vw":226.5001},{"c":226.84,"h":226.84,"l":226.84,"n":7,"o":226.84,"t":"2026-10-09T23:45:00Z","v":302,"vw":226.84},{"c":227.98,"h":227.98,"l":227.69,"n":150,"o":227.7142,"t":"2026-10-12T08:00:00Z","v":1758,"vw":227.815416},{"c":228.2,"h":228.2,"l":227.81,"n":52,"o":227.81,"t":"2026-10-12T08:15:00Z","v":6212,"vw":228.180676},{"c":228,"h":228,"l":228,"n":6,"o":228,"t":"2026-10-12T08:45:00Z","v":309,"vw":228},{"c":228.01,"h":228.02,"l":228.01,"n":3,"o":228.02,"t":"2026-10-12T09:00:00Z","v":220,"vw":228.015},{"c":227.89,"h":227.89,"l":227.89,"n":2,"o":227.89,"t":"2026-10-12T09:30:00Z","v":618,"vw":227.89},{"c":227.8,"h":227.8,"l":227.8,"n":2,"o":227.8,"t":"2026-10-12T09:45:00Z","v":283,"vw":227.8},{"c":228.7,"h":229.08,"l":228.12,"n":121,"o":228.12,"t":"2026-10-12T10:00:00Z","v":3102,"vw":228.55049},{"c":228.42,"h":228.42,"l":228.42,"n":10,"o":228.42,"t":"2026-10-12T10:30:00Z","v":375,"vw":228.42},{"c":228.12,"h":228.12,"l":228.12,"n":8,"o":228.12,"t":"2026-10-12T10:45:00Z","v":1299,"vw":228.12},{"c":228,"h":228.15,"l":228,"n":19,"o":228.15,"t":"2026-10-12T11:00:00Z","v":701,"vw":228.033482},{"c":227.71,"h":227.86,"l":227.71,"n":63,"o":227.75,"t":"2026-10-12T11:30:00Z","v":2017,"vw":227.735089},{"c":228.0812,"h":228.0812,"l":227.69,"n":12,"o":227.69,"t":"2026-10-12T11:45:00Z","v":1001,"vw":227.925096},{"c":228,"h":228,"l":227.75,"n":9,"o":227.75,"t":"2026-10-12T12:00:00Z","v":308,"vw":227.894633},{"c":228.0028,"h":228.27,"l":227.56,"n":22,"o":228.17,"t":"2026-10-12T12:15:00Z","v":1829,"vw":228.187165},{"c":227.93,"h":227.93,"l":227.93,"n":3,"o":227.93,"t":"2026-10-12T12:30:00Z","v":355,"vw":227.93},{"c":228.2519,"h":228.5,"l":228.2519,"n":41,"o":228.38,"t":"2026-10-12T12:45:00Z","v":1277,"vw":228.410111},{"c":228.25,"h":228.25,"l":228.0732,"n":13,"o":228.0732,"t":"2026-10-12T13:00:00Z","v":497,"vw":228.130232},{"c":227.93,"h":228.18,"l":227.93,"n":28,"o":228.18,"t":"2026-10-12T13:15:00Z","v":1886,"vw":227.986555},{"c":227.65,"h":229.285,"l":227.05,"n":3579,"o":228.31,"t":"2026-10-12T13:30:00Z","v":176410,"vw":228.241722},{"c":226.44,"h":227.99,"l":225.85,"n":2763,"o":227.8,"t":"2026-10-12T13:45:00Z","v":87686,"vw":227.045615},{"c":225.6501,"h":226.67,"l":225.6,"n":2520,"o":226.29,"t":"2026-10-12T14:00:00Z","v":97821,"vw":226.132891},{"c":225.155,"h":225.76,"l":224.77,"n":2807,"o":225.6601,"t":"2026-10-12T14:15:00Z","v":85150,"vw":225.15843},{"c":225.14,"h":225.7552,"l":225.14,"n":1893,"o":225.1961,"t":"2026-10-12T14:30:00Z","v":39578,"vw":225.463049},{"c":225.8408,"h":226.03,"l":225.185,"n":2062,"o":225.185,"t":"2026-10-12T14:45:00Z","v":47071,"vw":225.654483},{"c":225.39,"h":226.16,"l":225.335,"n":2110,"o":225.85,"t":"2026-10-12T15:00:00Z","v":67887,"vw":225.723742},{"c":225.5575,"h":225.61,"l":225.15,"n":2044,"o":225.42,"t":"2026-10-12T15:15:00Z","v":74647,"vw":225.315273},{"c":225.505,"h":225.95,"l":225.42,"n":2071,"o":225.6215,"t":"2026-10-12T15:30:00Z","v":67710,"vw":225.701604},{"c":226.01,"h":226.12,"l":225.17,"n":2451,"o":225.42,"t":"2026-10-12T15:45:00Z","v":105386,"vw":225.508699},{"c":225.78,"h":226.255,"l":225.7101,"n":1622,"o":226.07,"t":"2026-10-12T16:00:00Z","v":48231,"vw":225.962645},{"c":225.8901,"h":226,"l":225.58,"n":1552,"o":225.775,"t":"2026-10-12T16:15:00Z","v":47844,"vw":225.783022},{"c":226.1244,"h":226.44,"l":225.86,"n":1111,"o":225.9,"t":"2026-10-12T16:30:00Z","v":28742,"vw":226.179197},{"c":226.5,"h":226.53,"l":225.91,"n":1754,"o":226.09,"t":"2026-10-12T16:45:00Z","v":55187,"vw":226.200728},{"c":226.67,"h":226.8196,"l":226.4,"n":1416,"o":226.59,"t":"2026-10-12T17:00:00Z","v":39200,"vw":226.598343},{"c":226.47,"h":226.71,"l":226.41,"n":1307,"o":226.6778,"t":"2026-10-12T17:15:00Z","v":35447,"vw":226.589189},{"c":226.48,"h":226.67,"l":226.205,"n":1457,"o":226.47,"t":"2026-10-12T17:30:00Z","v":44559,"vw":226.42895},{"c":226.54,"h":226.56,"l":226.3101,"n":1593,"o":226.5246,"t":"2026-10-12T17:45:00Z","v":36346,"vw":226.442963},{"c":226.58,"h":226.66,"l":226.35,"n":1370,"o":226.58,"t":"2026-10-12T18:00:00Z","v":45156,"vw":226.534196},{"c":226.33,"h":227,"l":226.33,"n":1570,"o":226.58,"t":"2026-10-12T18:15:00Z","v":61939,"vw":226.670199},{"c":226.67,"h":226.78,"l":226.36,"n":1388,"o":226.36,"t":"2026-10-12T18:30:00Z","v":42303,"vw":226.61483},{"c":226.675,"h":226.8899,"l":226.5301,"n":1433,"o":226.72,"t":"2026-10-12T18:45:00Z","v":46077,"vw":226.736882},{"c":226.85,"h":227.3,"l":226.59,"n":1882,"o":226.73,"t":"2026-10-12T19:00:00Z","v":72084,"vw":226.948831},{"c":227.245,"h":227.27,"l":226.7375,"n":1853,"o":226.79,"t":"2026-10-12T19:15:00Z","v":56330,"vw":227.001652},{"c":227.11,"h":227.37,"l":226.86,"n":2824,"o":227.28,"t":"2026-10-12T19:30:00Z","v":91507,"vw":227.108903},{"c":227.04,"h":227.35,"l":226.714,"n":7570,"o":227.11,"t":"2026-10-12T19:45:00Z","v":297372,"vw":227.006972},{"c":226.9,"h":227.06,"l":226.9,"n":122,"o":227.06,"t":"2026-10-12T20:00:00Z","v":814504,"vw":227.019991},{"c":226.14,"h":226.14,"l":226.14,"n":1,"o":226.14,"t":"2026-10-12T20:15:00Z","v":500,"vw":226.14},{"c":226.81,"h":226.9,"l":226.7746,"n":5,"o":226.7746,"t":"2026-10-12T21:00:00Z","v":1508,"vw":226.78532},{"c":226.65,"h":226.65,"l":226.65,"n":1,"o":226.65,"t":"2026-10-12T21:45:00Z","v":345,"vw":226.65},{"c":226.77,"h":226.77,"l":226.73,"n":17,"o":226.73,"t":"2026-10-12T22:00:00Z","v":415,"vw":226.753333},{"c":226.8535,"h":226.8535,"l":226.8535,"n":1,"o":226.8535,"t":"2026-10-12T23:15:00Z","v":100,"vw":226.8535},{"c":228.13,"h":228.13,"l":227.4,"n":190,"o":227.4,"t":"2026-10-13T08:00:00Z","v":3058,"vw":227.626535},{"c":228.23,"h":228.23,"l":228.23,"n":2,"o":228.23,"t":"2026-10-13T08:30:00Z","v":101,"vw":228.23},{"c":227.78,"h":227.79,"l":227.78,"n":22,"o":227.79,"t":"2026-10-13T09:00:00Z","v":845,"vw":227.788473},{"c":227.51,"h":227.51,"l":227.51,"n":8,"o":227.51,"t":"2026-10-13T09:15:00Z","v":412,"vw":227.51},{"c":227.7,"h":227.7,"l":227.7,"n":1,"o":227.7,"t":"2026-10-13T09:45:00Z","v":100,"vw":227.7},{"c":228,"h":228,"l":228,"n":2,"o":228,"t":"2026-10-13T10:00:00Z","v":105,"vw":228},{"c":228,"h":228,"l":228,"n":11,"o":228,"t":"2026-10-13T10:30:00Z","v":232,"vw":228},{"c":228,"h":228,"l":228,"n":2,"o":228,"t":"2026-10-13T10:45:00Z","v":890,"vw":228},{"c":228.01,"h":228.07,"l":227.85,"n":63,"o":228.07,"t":"2026-10-13T11:00:00Z","v":1927,"vw":227.974422},{"c":227.2017,"h":227.71,"l":227.2,"n":69,"o":227.71,"t":"2026-10-13T11:15:00Z","v":4029,"vw":227.365466},{"c":227.53,"h":227.8419,"l":227.53,"n":11,"o":227.8419,"t":"2026-10-13T11:45:00Z","v":579,"vw":227.71714},{"c":227.28,"h":227.28,"l":227.16,"n":17,"o":227.16,"t":"2026-10-13T12:00:00Z","v":559,"vw":227.19},{"c":227,"h":227.25,"l":226.95,"n":98,"o":227.17,"t":"2026-10-13T12:15:00Z","v":3228,"vw":227.055183},{"c":227.5,"h":227.55,"l":227.39,"n":21,"o":227.39,"t":"2026-10-13T12:30:00Z","v":637,"vw":227.461818},{"c":227.97,"h":228,"l":227.5,"n":125,"o":227.6,"t":"2026-10-13T12:45:00Z","v":5441,"vw":227.825237},{"c":228.25,"h":228.3,"l":227.66,"n":52,"o":228.23,"t":"2026-10-13T13:00:00Z","v":2499,"vw":228.09793},{"c":229,"h":229,"l":227.51,"n":207,"o":227.9809,"t":"2026-10-13T13:15:00Z","v":4106,"vw":228.530527},{"c":232.5878,"h":232.92,"l":227.277,"n":9991,"o":228.215,"t":"2026-10-13T13:30:00Z","v":602146,"vw":230.724536},{"c":232.66,"h":233.5,"l":231.735,"n":6703,"o":232.6,"t":"2026-10-13T13:45:00Z","v":300254,"vw":232.877382},{"c":231.2866,"h":232.78,"l":231.18,"n":5109,"o":232.72,"t":"2026-10-13T14:00:00Z","v":235855,"vw":232.156924},{"c":232.26,"h":232.39,"l":230.7901,"n":4003,"o":231.5765,"t":"2026-10-13T14:15:00Z","v":175066,"vw":231.522612},{"c":231.96,"h":232.89,"l":231.33,"n":3730,"o":232.26,"t":"2026-10-13T14:30:00Z","v":141750,"vw":232.234471},{"c":231.225,"h":232.145,"l":231,"n":2884,"o":231.96,"t":"2026-10-13T14:45:00Z","v":110902,"vw":231.563888},{"c":232.56,"h":232.6398,"l":231.08,"n":3199,"o":231.25,"t":"2026-10-13T15:00:00Z","v":138268,"vw":231.965461},{"c":233.04,"h":233.04,"l":232.1375,"n":3723,"o":232.57,"t":"2026-10-13T15:15:00Z","v":140720,"vw":232.674246},{"c":231.87,"h":233.14,"l":231.87,"n":3116,"o":233.06,"t":"2026-10-13T15:30:00Z","v":112353,"vw":232.640921},{"c":231.29,"h":231.945,"l":230.97,"n":2415,"o":231.92,"t":"2026-10-13T15:45:00Z","v":67023,"vw":231.252733},{"c":231.68,"h":231.725,"l":230.78,"n":2549,"o":231.28,"t":"2026-10-13T16:00:00Z","v":80267,"vw":231.251912},{"c":232.83,"h":232.89,"l":231.55,"n":2202,"o":231.675,"t":"2026-10-13T16:15:00Z","v":71012,"vw":232.311282},{"c":232.075,"h":232.95,"l":231.6413,"n":2184,"o":232.83,"t":"2026-10-13T16:30:00Z","v":94425,"vw":232.350711},{"c":231.81,"h":232.06,"l":231.5333,"n":2039,"o":232.055,"t":"2026-10-13T16:45:00Z","v":62940,"vw":231.792572},{"c":231.7,"h":232,"l":231.6728,"n":1955,"o":231.81,"t":"2026-10-13T17:00:00Z","v":62093,"vw":231.825933},{"c":230.81,"h":231.73,"l":230.74,"n":2195,"o":231.7,"t":"2026-10-13T17:15:00Z","v":90521,"vw":231.195492},{"c":231.16,"h":231.47,"l":230.7,"n":2606,"o":230.7,"t":"2026-10-13T17:30:00Z","v":131003,"vw":231.232335},{"c":231.215,"h":231.41,"l":230.8601,"n":2687,"o":231.1,"t":"2026-10-13T17:45:00Z","v":110291,"vw":231.222948},{"c":231.7501,"h":232.04,"l":231.1501,"n":2974,"o":231.25,"t":"2026-10-13T18:00:00Z","v":116502,"vw":231.59767},{"c":231.79,"h":232,"l":231.41,"n":1991,"o":231.805,"t":"2026-10-13T18:15:00Z","v":66316,"vw":231.71297},{"c":231.955,"h":232.03,"l":231.38,"n":1831,"o":231.72,"t":"2026-10-13T18:30:00Z","v":60927,"vw":231.688517},{"c":232.165,"h":232.28,"l":231.83,"n":2078,"o":231.955,"t":"2026-10-13T18:45:00Z","v":60343,"vw":232.057432},{"c":232.22,"h":232.34,"l":232.04,"n":2394,"o":232.165,"t":"2026-10-13T19:00:00Z","v":77630,"vw":232.202892},{"c":231.68,"h":232.25,"l":231.55,"n":3561,"o":232.235,"t":"2026-10-13T19:15:00Z","v":146122,"vw":231.913941},{"c":231.44,"h":231.8,"l":231.3078,"n":3909,"o":231.72,"t":"2026-10-13T19:30:00Z","v":127569,"vw":231.55347},{"c":230.805,"h":231.48,"l":230.5772,"n":11723,"o":231.47,"t":"2026-10-13T19:45:00Z","v":519866,"vw":230.891003},{"c":230.78,"h":230.78,"l":230.3409,"n":173,"o":230.78,"t":"2026-10-13T20:00:00Z","v":1146911,"vw":230.779936},{"c":230.46,"h":230.46,"l":230.46,"n":3,"o":230.46,"t":"2026-10-13T20:15:00Z","v":204,"vw":230.46},{"c":230.6,"h":230.6,"l":230.6,"n":1,"o":230.6,"t":"2026-10-13T21:00:00Z","v":100,"vw":230.6},{"c":230.5437,"h":230.5437,"l":230.5437,"n":1,"o":230.5437,"t":"2026-10-13T21:30:00Z","v":100,"vw":230.5437},{"c":230.5437,"h":230.5437,"l":230.5437,"n":1,"o":230.5437,"t":"2026-10-13T21:45:00Z","v":135,"vw":230.5437},{"c":230.6,"h":230.61,"l":230.6,"n":15,"o":230.61,"t":"2026-10-13T23:15:00Z","v":384,"vw":230.603333},{"c":230.59,"h":230.59,"l":230.1901,"n":5,"o":230.1901,"t":"2026-10-13T23:45:00Z","v":336,"vw":230.34879},{"c":230.92,"h":231.12,"l":230.28,"n":251,"o":231.02,"t":"2026-10-14T08:00:00Z","v":5276,"vw":230.941133},{"c":230.54,"h":230.75,"l":230,"n":99,"o":230.75,"t":"2026-10-14T08:45:00Z","v":4100,"vw":230.458607},{"c":231,"h":231.59,"l":231,"n":31,"o":231,"t":"2026-10-14T09:00:00Z","v":1897,"vw":231.287415},{"c":230.8,"h":230.8,"l":230.8,"n":1,"o":230.8,"t":"2026-10-14T09:15:00Z","v":100,"vw":230.8},{"c":231.65,"h":231.65,"l":231.65,"n":1,"o":231.65,"t":"2026-10-14T09:45:00Z","v":100,"vw":231.65},{"c":231.72,"h":231.72,"l":231.6,"n":14,"o":231.6,"t":"2026-10-14T10:30:00Z","v":1625,"vw":231.701323},{"c":231.8,"h":231.8,"l":231.8,"n":1,"o":231.8,"t":"2026-10-14T10:45:00Z","v":175,"vw":231.8},{"c":231.19,"h":231.3,"l":231.19,"n":19,"o":231.3,"t":"2026-10-14T11:00:00Z","v":1095,"vw":231.212634},{"c":231.75,"h":231.75,"l":231.75,"n":12,"o":231.75,"t":"2026-10-14T11:15:00Z","v":387,"vw":231.75},{"c":232.18,"h":232.18,"l":231.85,"n":139,"o":231.85,"t":"2026-10-14T11:30:00Z","v":1353,"vw":231.9625},{"c":232.35,"h":232.35,"l":232.35,"n":4,"o":232.35,"t":"2026-10-14T11:45:00Z","v":252,"vw":232.35},{"c":232.58,"h":232.92,"l":232.55,"n":43,"o":232.87,"t":"2026-10-14T12:00:00Z","v":1839,"vw":232.760877},{"c":232.78,"h":232.9,"l":232.78,"n":23,"o":232.78,"t":"2026-10-14T12:15:00Z","v":907,"vw":232.848748},{"c":231.11,"h":232.5,"l":231.11,"n":288,"o":232.5,"t":"2026-10-14T12:30:00Z","v":11177,"vw":231.227159},{"c":231.6,"h":231.6,"l":230.92,"n":88,"o":231.11,"t":"2026-10-14T12:45:00Z","v":4721,"vw":231.199293},{"c":231.6,"h":231.6,"l":231.31,"n":47,"o":231.31,"t":"2026-10-14T13:00:00Z","v":1100,"vw":231.45936},{"c":231.6,"h":232.1,"l":231.6,"n":75,"o":232.0109,"t":"2026-10-14T13:15:00Z","v":1776,"vw":231.970349},{"c":232.1075,"h":232.9,"l":229.26,"n":4535,"o":231.13,"t":"2026-10-14T13:30:00Z","v":209797,"vw":231.310345},{"c":231.61,"h":233.14,"l":230.77,"n":4179,"o":232.25,"t":"2026-10-14T13:45:00Z","v":173522,"vw":232.152121},{"c":230.36,"h":232.39,"l":230.1968,"n":4058,"o":231.29,"t":"2026-10-14T14:00:00Z","v":141962,"vw":231.072528},{"c":231.445,"h":231.81,"l":230.29,"n":4051,"o":230.29,"t":"2026-10-14T14:15:00Z","v":169457,"vw":230.885373},{"c":230.6904,"h":231.5099,"l":230.562,"n":2847,"o":231.28,"t":"2026-10-14T14:30:00Z","v":90969,"vw":230.978201},{"c":230.74,"h":231.08,"l":230.15,"n":2952,"o":230.5955,"t":"2026-10-14T14:45:00Z","v":104108,"vw":230.677924},{"c":231.31,"h":231.5,"l":229.56,"n":4161,"o":230.745,"t":"2026-10-14T15:00:00Z","v":198240,"vw":230.18927},{"c":231.03,"h":231.69,"l":230.84,"n":2655,"o":231.315,"t":"2026-10-14T15:15:00Z","v":89006,"vw":231.319328},{"c":230.375,"h":230.97,"l":230.33,"n":2604,"o":230.86,"t":"2026-10-14T15:30:00Z","v":65054,"vw":230.673207},{"c":230.0075,"h":230.915,"l":229.935,"n":2818,"o":230.43,"t":"2026-10-14T15:45:00Z","v":120061,"vw":230.379504},{"c":229.57,"h":230.36,"l":229.5,"n":2209,"o":230.03,"t":"2026-10-14T16:00:00Z","v":65299,"vw":229.945206},{"c":229.785,"h":229.87,"l":229.32,"n":2422,"o":229.565,"t":"2026-10-14T16:15:00Z","v":81480,"vw":229.587192},{"c":229.665,"h":230.1737,"l":229.31,"n":2483,"o":229.79,"t":"2026-10-14T16:30:00Z","v":80408,"vw":229.712376},{"c":229.29,"h":229.93,"l":229.1,"n":1924,"o":229.72,"t":"2026-10-14T16:45:00Z","v":63092,"vw":229.603555},{"c":228.79,"h":229.42,"l":228.515,"n":2213,"o":229.255,"t":"2026-10-14T17:00:00Z","v":86919,"vw":229.034267},{"c":228.645,"h":229.195,"l":228.5301,"n":1831,"o":228.5301,"t":"2026-10-14T17:15:00Z","v":58536,"vw":228.833731},{"c":228.48,"h":228.6508,"l":228.28,"n":1847,"o":228.6,"t":"2026-10-14T17:30:00Z","v":68789,"vw":228.480507},{"c":228.275,"h":228.7,"l":228.221,"n":2280,"o":228.475,"t":"2026-10-14T17:45:00Z","v":60670,"vw":228.431742},{"c":228.66,"h":228.72,"l":228.11,"n":2280,"o":228.33,"t":"2026-10-14T18:00:00Z","v":75826,"vw":228.428377},{"c":228.23,"h":228.75,"l":228.055,"n":2089,"o":228.72,"t":"2026-10-14T18:15:00Z","v":68184,"vw":228.424964},{"c":228.105,"h":228.26,"l":227.96,"n":1971,"o":228.2,"t":"2026-10-14T18:30:00Z","v":68013,"vw":228.090326},{"c":227.865,"h":228.275,"l":227.7801,"n":2116,"o":228.105,"t":"2026-10-14T18:45:00Z","v":67132,"vw":228.062263},{"c":227.65,"h":227.85,"l":227.55,"n":2283,"o":227.85,"t":"2026-10-14T19:00:00Z","v":76611,"vw":227.681062},{"c":228.13,"h":228.25,"l":227.65,"n":2481,"o":227.65,"t":"2026-10-14T19:15:00Z","v":93412,"vw":228.009291},{"c":228.14,"h":228.18,"l":227.49,"n":3393,"o":228.095,"t":"2026-10-14T19:30:00Z","v":115436,"vw":227.927715},{"c":228.03,"h":228.86,"l":227.88,"n":12523,"o":228.18,"t":"2026-10-14T19:45:00Z","v":533141,"vw":228.347313},{"c":227.8,"h":228.03,"l":227.8,"n":146,"o":228.03,"t":"2026-10-14T20:00:00Z","v":955517,"vw":227.880827},{"c":228.568,"h":228.568,"l":227.88,"n":4,"o":227.88,"t":"2026-10-14T20:15:00Z","v":954,"vw":228.495579},{"c":227.5,"h":227.5,"l":227.5,"n":1,"o":227.5,"t":"2026-10-14T20:30:00Z","v":500,"vw":227.5},{"c":228.34,"h":228.34,"l":228.34,"n":64,"o":228.34,"t":"2026-10-14T20:45:00Z","v":1003,"vw":228.34},{"c":227.25,"h":227.25,"l":227.25,"n":5,"o":227.25,"t":"2026-10-14T21:30:00Z","v":203,"vw":227.25},{"c":227.27,"h":227.3,"l":227.27,"n":32,"o":227.3,"t":"2026-10-14T22:00:00Z","v":398,"vw":227.285},{"c":227.25,"h":227.73,"l":227.06,"n":34,"o":227.09,"t":"2026-10-14T22:15:00Z","v":1586,"vw":227.558673},{"c":227.01,"h":227.16,"l":226.97,"n":17,"o":226.97,"t":"2026-10-14T22:30:00Z","v":1211,"vw":227.056438},{"c":227,"h":227.1,"l":227,"n":37,"o":227.1,"t":"2026-10-14T22:45:00Z","v":938,"vw":227.085714},{"c":227.5,"h":227.62,"l":227.5,"n":6,"o":227.62,"t":"2026-10-14T23:00:00Z","v":290,"vw":227.576044},{"c":227,"h":227.39,"l":227,"n":34,"o":227.03,"t":"2026-10-14T23:30:00Z","v":1328,"vw":227.050853},{"c":226.87,"h":226.87,"l":226.7,"n":26,"o":226.7,"t":"2026-10-14T23:45:00Z","v":589,"vw":226.770539},{"c":226.77,"h":229.25,"l":226.77,"n":524,"o":227.0088,"t":"2026-10-15T08:00:00Z","v":8733,"vw":226.943833},{"c":228.95,"h":228.95,"l":228.95,"n":5,"o":228.95,"t":"2026-10-15T08:45:00Z","v":225,"vw":228.95},{"c":228.41,"h":228.41,"l":228.41,"n":11,"o":228.41,"t":"2026-10-15T09:15:00Z","v":285,"vw":228.41},{"c":228.4,"h":228.4,"l":228.3,"n":26,"o":228.3,"t":"2026-10-15T09:30:00Z","v":2108,"vw":228.353414},{"c":228.4,"h":228.4,"l":228.4,"n":7,"o":228.4,"t":"2026-10-15T09:45:00Z","v":1146,"vw":228.4},{"c":226.66,"h":228.09,"l":225.7905,"n":204,"o":228.06,"t":"2026-10-15T10:30:00Z","v":34815,"vw":227.349204},{"c":226.6,"h":226.6,"l":226.6,"n":39,"o":226.6,"t":"2026-10-15T10:45:00Z","v":2160,"vw":226.6},{"c":226.65,"h":226.65,"l":226.0901,"n":13,"o":226.0901,"t":"2026-10-15T11:00:00Z","v":386,"vw":226.4167},{"c":227,"h":227,"l":226.11,"n":9,"o":226.11,"t":"2026-10-15T11:15:00Z","v":507,"vw":226.570048},{"c":226.3,"h":226.3,"l":226.3,"n":2,"o":226.3,"t":"2026-10-15T11:45:00Z","v":201,"vw":226.3},{"c":226,"h":226.3,"l":226,"n":31,"o":226.3,"t":"2026-10-15T12:00:00Z","v":845,"vw":226.213043},{"c":226.5171,"h":226.5171,"l":226.5171,"n":10,"o":226.5171,"t":"2026-10-15T12:15:00Z","v":875,"vw":226.5171},{"c":226.44,"h":226.44,"l":225.931,"n":41,"o":225.94,"t":"2026-10-15T12:30:00Z","v":1703,"vw":226.153158},{"c":226.42,"h":226.42,"l":226.42,"n":22,"o":226.42,"t":"2026-10-15T12:45:00Z","v":2031,"vw":226.42},{"c":226.76,"h":227,"l":226.5,"n":82,"o":226.92,"t":"2026-10-15T13:00:00Z","v":1927,"vw":226.822795},{"c":227.19,"h":227.2,"l":226.1701,"n":91,"o":226.91,"t":"2026-10-15T13:15:00Z","v":4007,"vw":226.915402},{"c":230.85,"h":232.87,"l":226.01,"n":7110,"o":226.36,"t":"2026-10-15T13:30:00Z","v":405502,"vw":229.862402},{"c":229.48,"h":231.27,"l":228.52,"n":4276,"o":230.85,"t":"2026-10-15T13:45:00Z","v":166162,"vw":229.924327},{"c":231.27,"h":231.3659,"l":229.11,"n":4033,"o":229.48,"t":"2026-10-15T14:00:00Z","v":164599,"vw":230.020308},{"c":229.91,"h":231.6,"l":229.7801,"n":3449,"o":231.42,"t":"2026-10-15T14:15:00Z","v":116264,"vw":230.695323},{"c":231.175,"h":231.58,"l":229.91,"n":3460,"o":229.969,"t":"2026-10-15T14:30:00Z","v":156039,"vw":230.929247},{"c":232.18,"h":232.2,"l":230.1463,"n":4228,"o":231.23,"t":"2026-10-15T14:45:00Z","v":169660,"vw":231.399802},{"c":232.51,"h":233.41,"l":232.11,"n":4417,"o":232.11,"t":"2026-10-15T15:00:00Z","v":169437,"vw":232.83884},{"c":232.72,"h":233.42,"l":231.5035,"n":3762,"o":232.435,"t":"2026-10-15T15:15:00Z","v":116745,"vw":232.472546},{"c":232.16,"h":232.88,"l":232,"n":3472,"o":232.63,"t":"2026-10-15T15:30:00Z","v":126500,"vw":232.404903},{"c":231.88,"h":232.55,"l":231.27,"n":3835,"o":232.155,"t":"2026-10-15T15:45:00Z","v":233138,"vw":231.997595},{"c":232.49,"h":232.53,"l":231.5,"n":2543,"o":231.88,"t":"2026-10-15T16:00:00Z","v":82884,"vw":232.001364},{"c":233.1,"h":233.325,"l":232.3,"n":3264,"o":232.5,"t":"2026-10-15T16:15:00Z","v":117715,"vw":232.865574},{"c":232.895,"h":233.31,"l":232.69,"n":2343,"o":233.12,"t":"2026-10-15T16:30:00Z","v":68250,"vw":232.973993},{"c":232.775,"h":233.1,"l":232.66,"n":1740,"o":232.96,"t":"2026-10-15T16:45:00Z","v":54802,"vw":232.905752},{"c":232.29,"h":232.74,"l":232.11,"n":610,"o":232.74,"t":"2026-10-15T18:00:00Z","v":23145,"vw":232.318605},{"c":232.68,"h":232.97,"l":232,"n":2500,"o":232.205,"t":"2026-10-15T18:15:00Z","v":90448,"vw":232.33822},{"c":232.99,"h":232.99,"l":232.455,"n":2143,"o":232.69,"t":"2026-10-15T18:30:00Z","v":60823,"vw":232.729834},{"c":233.25,"h":233.26,"l":232.77,"n":2324,"o":232.99,"t":"2026-10-15T18:45:00Z","v":65935,"vw":233.023821},{"c":233.6,"h":233.74,"l":233.19,"n":2456,"o":233.2,"t":"2026-10-15T19:00:00Z","v":69086,"vw":233.526491},{"c":233.605,"h":233.895,"l":233.42,"n":2864,"o":233.63,"t":"2026-10-15T19:15:00Z","v":84990,"vw":233.660758},{"c":233.28,"h":233.605,"l":232.86,"n":3653,"o":233.57,"t":"2026-10-15T19:30:00Z","v":113280,"vw":233.200778},{"c":234.14,"h":234.14,"l":233.031,"n":11902,"o":233.285,"t":"2026-10-15T19:45:00Z","v":501758,"vw":233.702228},{"c":234.04,"h":234.12,"l":233.3968,"n":186,"o":234.12,"t":"2026-10-15T20:00:00Z","v":1084333,"vw":234.119707},{"c":234.12,"h":234.12,"l":233.91,"n":16,"o":233.91,"t":"2026-10-15T20:15:00Z","v":5142,"vw":234.114803}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23108832807570978,"strike":240.68611987381703,"iv":0.39934384858044164,"gamma":0.035530599369085175,"theta":-0.42366719242902207,"vega":0.021163406940063093,"rho":0.0005977453379862519,"breakevenPct":2.9033009575827555},{"delta":0.15,"premium":0.3748774509803921,"strike":239.33415032679738,"iv":0.3899114379084967,"gamma":0.04775147058823529,"theta":-0.5447316993464052,"vega":0.027828758169934638,"rho":0.0009039773375666697,"breakevenPct":2.3872491789585593},{"delta":0.2,"premium":0.5280637254901961,"strike":238.31290849673204,"iv":0.383947385620915,"gamma":0.058413235294117655,"theta":-0.6467741830065359,"vega":0.03354771241830065,"rho":0.0012115397798952109,"breakevenPct":2.016475406723998},{"delta":0.25,"premium":0.6927672955974842,"strike":237.36635220125785,"iv":0.37907704402515724,"gamma":0.06787295597484276,"theta":-0.7381572327044025,"vega":0.03863459119496855,"rho":0.0015195099948636436,"breakevenPct":1.6825215687917932},{"delta":0.3,"premium":0.9024109014675051,"strike":236.71121593291406,"iv":0.3784743186582809,"gamma":0.07264234800838575,"theta":-0.7879475890985325,"vega":0.04125513626834382,"rho":0.0018290713226818502,"breakevenPct":1.4922376705883937},{"delta":0.35,"premium":1.112054507337526,"strike":236.05607966457023,"iv":0.37787159329140463,"gamma":0.07741174004192872,"theta":-0.8377379454926625,"vega":0.043875681341719076,"rho":0.0021386326505000567,"breakevenPct":1.301953772384994},{"delta":0.4,"premium":1.3216981132075474,"strike":235.4009433962264,"iv":0.3772688679245283,"gamma":0.0821811320754717,"theta":-0.8875283018867925,"vega":0.046496226415094336,"rho":0.0024481939783182636,"breakevenPct":1.1116698741815942},{"delta":0.45,"premium":1.5715355628827132,"strike":234.77154969382948,"iv":0.37700965614696186,"gamma":0.08467965143664626,"theta":-0.914536693358455,"vega":0.04788068770607631,"rho":0.0027573372818027616,"breakevenPct":0.9495494860380082},{"delta":0.5,"premium":1.8847715496938295,"strike":234.18276024493642,"iv":0.3772922750824305,"gamma":0.08359627885068299,"theta":-0.905610645313236,"vega":0.047315449835138954,"rho":0.0030658212273175956,"breakevenPct":0.831851953968148},{"delta":0.55,"premium":2.1980075365049463,"strike":233.59397079604332,"iv":0.3775748940178992,"gamma":0.08251290626471973,"theta":-0.896684597268017,"vega":0.0467502119642016,"rho":0.00337430517283243,"breakevenPct":0.7141544218982878},{"delta":0.6,"premium":2.511243523316062,"strike":233.00518134715026,"iv":0.3778575129533679,"gamma":0.08142953367875648,"theta":-0.887758549222798,"vega":0.04618497409326425,"rho":0.0036827891183472635,"breakevenPct":0.5964568898284279},{"delta":0.65,"premium":2.8337977890373103,"strike":232.41824044219254,"iv":0.3761475817595578,"gamma":0.07973473053892216,"theta":-0.8662074159373561,"vega":0.04509824965453708,"rho":0.00399084920452364,"breakevenPct":0.48352905827346865},{"delta":0.7,"premium":3.2126554583141407,"strike":231.84246890833717,"iv":0.36239815753109167,"gamma":0.07434550898203593,"theta":-0.7683723169046524,"vega":0.04086057116536159,"rho":0.004296348225119758,"breakevenPct":0.3994209664493901},{"delta":0.75,"premium":3.591513127590972,"strike":231.2666973744818,"iv":0.3486487333026255,"gamma":0.0689562874251497,"theta":-0.6705372178719484,"vega":0.03662289267618609,"rho":0.0046018472457158765,"breakevenPct":0.31531287462531143},{"delta":0.8,"premium":3.970370796867803,"strike":230.69092584062645,"iv":0.3348993090741594,"gamma":0.06356706586826347,"theta":-0.5727021188392445,"vega":0.03238521418701059,"rho":0.004907346266311995,"breakevenPct":0.23120478280123274},{"delta":0.85,"premium":4.349228466144634,"strike":230.11515430677107,"iv":0.32114988484569323,"gamma":0.05817784431137725,"theta":-0.4748670198065408,"vega":0.0281475356978351,"rho":0.005212845286908113,"breakevenPct":0.14709669097715417},{"delta":0.9,"premium":4.7280861354214645,"strike":229.5393827729157,"iv":0.3074004606172271,"gamma":0.05278862275449101,"theta":-0.37703192077383685,"vega":0.023909857208659603,"rho":0.005518344307504232,"breakevenPct":0.06298859915307548}],"put":[{"delta":0.1,"premium":0.9931638884619577,"strike":206.10390797509052,"iv":1.9088609532682694,"gamma":0.012557883558149047,"theta":-1.8836506124737205,"vega":0.020880264747181836,"rho":-0.0006517892654620164,"breakevenPct":12.390763673915703},{"delta":0.15,"premium":0.7649641518698065,"strike":218.40879573251044,"iv":1.1347306992681307,"gamma":0.03482467884231535,"theta":-1.2661683197478086,"vega":0.02763605015028079,"rho":-0.0009540774755413476,"breakevenPct":7.037488646574142},{"delta":0.2,"premium":0.5609956843403207,"strike":230.04469790382245,"iv":0.40512632552404443,"gamma":0.05622016029593095,"theta":-0.6878523427866832,"vega":0.03421097410604193,"rho":-0.0012574912203532436,"breakevenPct":1.9803082951127178},{"delta":0.25,"premium":0.7505764488286066,"strike":230.81535141800248,"iv":0.3986836621454994,"gamma":0.06346430332922318,"theta":-0.745651356350185,"vega":0.03784845869297164,"rho":-0.0015791852016836879,"breakevenPct":1.7321138863942211},{"delta":0.3,"premium":0.9401572133168927,"strike":231.5860049321825,"iv":0.3922409987669544,"gamma":0.07070844636251541,"theta":-0.8034503699136868,"vega":0.041485943279901356,"rho":-0.0019008791830141321,"breakevenPct":1.4839194776757245},{"delta":0.35,"premium":1.1297379778051786,"strike":232.3566584463625,"iv":0.38579833538840935,"gamma":0.07795258939580764,"theta":-0.8612493834771886,"vega":0.04512342786683107,"rho":-0.0022225731643445764,"breakevenPct":1.2357250689572277},{"delta":0.4,"premium":1.4935622757560227,"strike":233.02152742183495,"iv":0.40178954382368015,"gamma":0.07717216811891338,"theta":-0.9230471040492055,"vega":0.04634238851870835,"rho":-0.002548690364007065,"breakevenPct":1.1071394387156441},{"delta":0.45,"premium":1.897201435161456,"strike":233.6622245002563,"iv":0.42290691952844695,"gamma":0.07455812403895437,"theta":-0.9857585340850846,"vega":0.04700871348026653,"rho":-0.002875818274492354,"breakevenPct":1.005884561295567},{"delta":0.5,"premium":2.300840594566889,"strike":234.3029215786776,"iv":0.44402429523321374,"gamma":0.07194407995899538,"theta":-1.0484699641209636,"vega":0.047675038441824705,"rho":-0.0032029461849776434,"breakevenPct":0.9046296838754897},{"delta":0.55,"premium":2.7044797539723224,"strike":234.94361865709894,"iv":0.46514167093798053,"gamma":0.06933003587903638,"theta":-1.1111813941568427,"vega":0.04834136340338288,"rho":-0.0035300740954629325,"breakevenPct":0.8033748064554123},{"delta":0.6,"premium":3.387553903345725,"strike":235.84758364312268,"iv":0.4904950185873606,"gamma":0.06391278810408922,"theta":-1.1257521933085501,"vega":0.04667092936802974,"rho":-0.0038638565359633407,"breakevenPct":0.7090253973274648},{"delta":0.65,"premium":4.097591078066916,"strike":236.77695167286245,"iv":0.5162571003717472,"gamma":0.05822505576208178,"theta":-1.135677843866171,"vega":0.04477501858736059,"rho":-0.004198281080237138,"breakevenPct":0.6153423053154246},{"delta":0.7,"premium":5.051255707762557,"strike":237.92237442922374,"iv":0.5585168949771689,"gamma":0.051198173515981736,"theta":-1.1644173515981735,"vega":0.04250593607305936,"rho":-0.004538819052293525,"breakevenPct":0.5334363909699398},{"delta":0.75,"premium":6.8587138508371375,"strike":239.8249619482496,"iv":0.6585929984779298,"gamma":0.039478234398782355,"theta":-1.259090106544901,"vega":0.03892907153729072,"rho":-0.004900781559551961,"breakevenPct":0.49280364880724814},{"delta":0.8,"premium":8.085747663551404,"strike":241.32593457943926,"iv":0.6644586448598131,"gamma":0.03394485981308411,"theta":-1.1063542056074764,"vega":0.033932710280373826,"rho":-0.005246828399589948,"breakevenPct":0.3757957816983425},{"delta":0.85,"premium":11.1635593220339,"strike":244.5762711864407,"iv":0.7864915254237289,"gamma":0.024352542372881352,"theta":-1.0993542372881357,"vega":0.02855423728813559,"rho":-0.005641263738430731,"breakevenPct":0.3021049613844273},{"delta":0.9,"premium":19.062251161511984,"strike":252.5833609823363,"iv":1.1051490498881624,"gamma":0.012963280391429235,"theta":-1.1639773620319187,"vega":0.02151228025931104,"rho":-0.006162411675993485,"breakevenPct":0.25580479206205886}]},"raw":{"call":[{"delta":0.1,"premium":0.23108832807570978,"strike":240.68611987381703,"iv":0.39934384858044164,"gamma":0.035530599369085175,"theta":-0.42366719242902207,"vega":0.021163406940063093,"rho":0.0005977453379862519,"breakevenPct":2.9033009575827555},{"delta":0.15,"premium":0.3748774509803921,"strike":239.33415032679738,"iv":0.3899114379084967,"gamma":0.04775147058823529,"theta":-0.5447316993464052,"vega":0.027828758169934638,"rho":0.0009039773375666697,"breakevenPct":2.3872491789585593},{"delta":0.2,"premium":0.5280637254901961,"strike":238.31290849673204,"iv":0.383947385620915,"gamma":0.058413235294117655,"theta":-0.6467741830065359,"vega":0.03354771241830065,"rho":0.0012115397798952109,"breakevenPct":2.016475406723998},{"delta":0.25,"premium":0.6927672955974842,"strike":237.36635220125785,"iv":0.37907704402515724,"gamma":0.06787295597484276,"theta":-0.7381572327044025,"vega":0.03863459119496855,"rho":0.0015195099948636436,"breakevenPct":1.6825215687917932},{"delta":0.3,"premium":0.9024109014675051,"strike":236.71121593291406,"iv":0.3784743186582809,"gamma":0.07264234800838575,"theta":-0.7879475890985325,"vega":0.04125513626834382,"rho":0.0018290713226818502,"breakevenPct":1.4922376705883937},{"delta":0.35,"premium":1.112054507337526,"strike":236.05607966457023,"iv":0.37787159329140463,"gamma":0.07741174004192872,"theta":-0.8377379454926625,"vega":0.043875681341719076,"rho":0.0021386326505000567,"breakevenPct":1.301953772384994},{"delta":0.4,"premium":1.3216981132075474,"strike":235.4009433962264,"iv":0.3772688679245283,"gamma":0.0821811320754717,"theta":-0.8875283018867925,"vega":0.046496226415094336,"rho":0.0024481939783182636,"breakevenPct":1.1116698741815942},{"delta":0.45,"premium":1.5715355628827132,"strike":234.77154969382948,"iv":0.37700965614696186,"gamma":0.08467965143664626,"theta":-0.914536693358455,"vega":0.04788068770607631,"rho":0.0027573372818027616,"breakevenPct":0.9495494860380082},{"delta":0.5,"premium":1.8847715496938295,"strike":234.18276024493642,"iv":0.3772922750824305,"gamma":0.08359627885068299,"theta":-0.905610645313236,"vega":0.047315449835138954,"rho":0.0030658212273175956,"breakevenPct":0.831851953968148},{"delta":0.55,"premium":2.1980075365049463,"strike":233.59397079604332,"iv":0.3775748940178992,"gamma":0.08251290626471973,"theta":-0.896684597268017,"vega":0.0467502119642016,"rho":0.00337430517283243,"breakevenPct":0.7141544218982878},{"delta":0.6,"premium":2.511243523316062,"strike":233.00518134715026,"iv":0.3778575129533679,"gamma":0.08142953367875648,"theta":-0.887758549222798,"vega":0.04618497409326425,"rho":0.0036827891183472635,"breakevenPct":0.5964568898284279},{"delta":0.65,"premium":2.8337977890373103,"strike":232.41824044219254,"iv":0.3761475817595578,"gamma":0.07973473053892216,"theta":-0.8662074159373561,"vega":0.04509824965453708,"rho":0.00399084920452364,"breakevenPct":0.48352905827346865},{"delta":0.7,"premium":3.2126554583141407,"strike":231.84246890833717,"iv":0.36239815753109167,"gamma":0.07434550898203593,"theta":-0.7683723169046524,"vega":0.04086057116536159,"rho":0.004296348225119758,"breakevenPct":0.3994209664493901},{"delta":0.75,"premium":3.591513127590972,"strike":231.2666973744818,"iv":0.3486487333026255,"gamma":0.0689562874251497,"theta":-0.6705372178719484,"vega":0.03662289267618609,"rho":0.0046018472457158765,"breakevenPct":0.31531287462531143},{"delta":0.8,"premium":3.970370796867803,"strike":230.69092584062645,"iv":0.3348993090741594,"gamma":0.06356706586826347,"theta":-0.5727021188392445,"vega":0.03238521418701059,"rho":0.004907346266311995,"breakevenPct":0.23120478280123274},{"delta":0.85,"premium":4.349228466144634,"strike":230.11515430677107,"iv":0.32114988484569323,"gamma":0.05817784431137725,"theta":-0.4748670198065408,"vega":0.0281475356978351,"rho":0.005212845286908113,"breakevenPct":0.14709669097715417},{"delta":0.9,"premium":4.7280861354214645,"strike":229.5393827729157,"iv":0.3074004606172271,"gamma":0.05278862275449101,"theta":-0.37703192077383685,"vega":0.023909857208659603,"rho":0.005518344307504232,"breakevenPct":0.06298859915307548}],"put":[{"delta":0.1,"premium":0.9931638884619577,"strike":206.10390797509052,"iv":1.9088609532682694,"gamma":0.012557883558149047,"theta":-1.8836506124737205,"vega":0.020880264747181836,"rho":-0.0006517892654620164,"breakevenPct":12.390763673915703},{"delta":0.15,"premium":0.7649641518698065,"strike":218.40879573251044,"iv":1.1347306992681307,"gamma":0.03482467884231535,"theta":-1.2661683197478086,"vega":0.02763605015028079,"rho":-0.0009540774755413476,"breakevenPct":7.037488646574142},{"delta":0.2,"premium":0.5609956843403207,"strike":230.04469790382245,"iv":0.40512632552404443,"gamma":0.05622016029593095,"theta":-0.6878523427866832,"vega":0.03421097410604193,"rho":-0.0012574912203532436,"breakevenPct":1.9803082951127178},{"delta":0.25,"premium":0.7505764488286066,"strike":230.81535141800248,"iv":0.3986836621454994,"gamma":0.06346430332922318,"theta":-0.745651356350185,"vega":0.03784845869297164,"rho":-0.0015791852016836879,"breakevenPct":1.7321138863942211},{"delta":0.3,"premium":0.9401572133168927,"strike":231.5860049321825,"iv":0.3922409987669544,"gamma":0.07070844636251541,"theta":-0.8034503699136868,"vega":0.041485943279901356,"rho":-0.0019008791830141321,"breakevenPct":1.4839194776757245},{"delta":0.35,"premium":1.1297379778051786,"strike":232.3566584463625,"iv":0.38579833538840935,"gamma":0.07795258939580764,"theta":-0.8612493834771886,"vega":0.04512342786683107,"rho":-0.0022225731643445764,"breakevenPct":1.2357250689572277},{"delta":0.4,"premium":1.4935622757560227,"strike":233.02152742183495,"iv":0.40178954382368015,"gamma":0.07717216811891338,"theta":-0.9230471040492055,"vega":0.04634238851870835,"rho":-0.002548690364007065,"breakevenPct":1.1071394387156441},{"delta":0.45,"premium":1.897201435161456,"strike":233.6622245002563,"iv":0.42290691952844695,"gamma":0.07455812403895437,"theta":-0.9857585340850846,"vega":0.04700871348026653,"rho":-0.002875818274492354,"breakevenPct":1.005884561295567},{"delta":0.5,"premium":2.300840594566889,"strike":234.3029215786776,"iv":0.44402429523321374,"gamma":0.07194407995899538,"theta":-1.0484699641209636,"vega":0.047675038441824705,"rho":-0.0032029461849776434,"breakevenPct":0.9046296838754897},{"delta":0.55,"premium":2.7044797539723224,"strike":234.94361865709894,"iv":0.46514167093798053,"gamma":0.06933003587903638,"theta":-1.1111813941568427,"vega":0.04834136340338288,"rho":-0.0035300740954629325,"breakevenPct":0.8033748064554123},{"delta":0.6,"premium":3.387553903345725,"strike":235.84758364312268,"iv":0.4904950185873606,"gamma":0.06391278810408922,"theta":-1.1257521933085501,"vega":0.04667092936802974,"rho":-0.0038638565359633407,"breakevenPct":0.7090253973274648},{"delta":0.65,"premium":4.097591078066916,"strike":236.77695167286245,"iv":0.5162571003717472,"gamma":0.05822505576208178,"theta":-1.135677843866171,"vega":0.04477501858736059,"rho":-0.004198281080237138,"breakevenPct":0.6153423053154246},{"delta":0.7,"premium":5.051255707762557,"strike":237.92237442922374,"iv":0.5585168949771689,"gamma":0.051198173515981736,"theta":-1.1644173515981735,"vega":0.04250593607305936,"rho":-0.004538819052293525,"breakevenPct":0.5334363909699398},{"delta":0.75,"premium":6.8587138508371375,"strike":239.8249619482496,"iv":0.6585929984779298,"gamma":0.039478234398782355,"theta":-1.259090106544901,"vega":0.03892907153729072,"rho":-0.004900781559551961,"breakevenPct":0.49280364880724814},{"delta":0.8,"premium":8.085747663551404,"strike":241.32593457943926,"iv":0.6644586448598131,"gamma":0.03394485981308411,"theta":-1.1063542056074764,"vega":0.033932710280373826,"rho":-0.005246828399589948,"breakevenPct":0.3757957816983425},{"delta":0.85,"premium":11.1635593220339,"strike":244.5762711864407,"iv":0.7864915254237289,"gamma":0.024352542372881352,"theta":-1.0993542372881357,"vega":0.02855423728813559,"rho":-0.005641263738430731,"breakevenPct":0.3021049613844273},{"delta":0.9,"premium":19.062251161511984,"strike":252.5833609823363,"iv":1.1051490498881624,"gamma":0.012963280391429235,"theta":-1.1639773620319187,"vega":0.02151228025931104,"rho":-0.006162411675993485,"breakevenPct":0.25580479206205886}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}