{"symbol":"MATX","url":"https://intraalpha.com/companies/MATX","capturedAt":"2026-10-22T16:15:36.524Z","state":"partial","quote":{"symbol":"MATX","last_price":230.185,"prev_close":235.07,"regular_close":230.185,"change":-4.885,"change_pct":-2.0781,"regular_change":-4.885,"regular_change_pct":-2.0781,"extended_change":0,"extended_change_pct":0,"bid":230,"ask":230.77,"bid_size":200,"ask_size":200,"volume":44673,"vwap":232.390098,"open":234.3,"high":236.5,"low":228.7464,"close":230.185,"trade_count":3064,"last_trade_at":"2026-10-22T16:11:26.030058667Z","last_quote_at":"2026-10-22T16:15:31.540439323Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:15:28.716271459-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:02:36.851Z","bars":[{"c":233.31,"h":233.31,"l":233.31,"n":23,"o":233.31,"t":"2026-10-15T13:30:00Z","v":1758,"vw":233.31},{"c":234.5,"h":235.47,"l":234.24,"n":100,"o":234.35,"t":"2026-10-15T13:35:00Z","v":2411,"vw":234.818921},{"c":233.21,"h":235.015,"l":233.21,"n":79,"o":234.565,"t":"2026-10-15T13:40:00Z","v":4765,"vw":233.563354},{"c":232.57,"h":233.31,"l":232.355,"n":43,"o":233.31,"t":"2026-10-15T13:45:00Z","v":1591,"vw":232.6265},{"c":232.445,"h":232.445,"l":231.6,"n":17,"o":232.0032,"t":"2026-10-15T13:50:00Z","v":618,"vw":231.84964},{"c":232.02,"h":232.85,"l":231.345,"n":133,"o":232.85,"t":"2026-10-15T13:55:00Z","v":2977,"vw":232.151131},{"c":230.23,"h":230.23,"l":230.23,"n":27,"o":230.23,"t":"2026-10-15T14:00:00Z","v":185,"vw":230.23},{"c":231.31,"h":232.45,"l":230.9801,"n":219,"o":231.24,"t":"2026-10-15T14:05:00Z","v":4555,"vw":232.046134},{"c":233.22,"h":233.34,"l":232.51,"n":158,"o":232.51,"t":"2026-10-15T14:10:00Z","v":2682,"vw":232.976828},{"c":232.72,"h":233.16,"l":232.62,"n":163,"o":233.16,"t":"2026-10-15T14:15:00Z","v":4408,"vw":232.961429},{"c":232.83,"h":233.02,"l":232.83,"n":69,"o":232.84,"t":"2026-10-15T14:20:00Z","v":1380,"vw":232.9275},{"c":231.605,"h":232.35,"l":231.605,"n":94,"o":232.35,"t":"2026-10-15T14:25:00Z","v":2429,"vw":231.893269},{"c":231.84,"h":231.92,"l":231.595,"n":97,"o":231.84,"t":"2026-10-15T14:30:00Z","v":1333,"vw":231.8125},{"c":232.34,"h":232.5,"l":231.905,"n":92,"o":231.905,"t":"2026-10-15T14:35:00Z","v":1724,"vw":232.2695},{"c":233.48,"h":233.48,"l":232.61,"n":53,"o":232.61,"t":"2026-10-15T14:40:00Z","v":844,"vw":233.13},{"c":234.23,"h":234.38,"l":234.08,"n":142,"o":234.08,"t":"2026-10-15T14:45:00Z","v":2185,"vw":234.25546},{"c":234.5,"h":234.5,"l":234.11,"n":101,"o":234.11,"t":"2026-10-15T14:50:00Z","v":971,"vw":234.305},{"c":234.51,"h":234.77,"l":234.51,"n":47,"o":234.77,"t":"2026-10-15T14:55:00Z","v":1439,"vw":234.727123},{"c":234.575,"h":234.575,"l":234.575,"n":54,"o":234.575,"t":"2026-10-15T15:00:00Z","v":573,"vw":234.575},{"c":234.7,"h":234.7,"l":234.7,"n":37,"o":234.7,"t":"2026-10-15T15:10:00Z","v":597,"vw":234.7},{"c":235.26,"h":235.26,"l":234.9,"n":155,"o":234.9,"t":"2026-10-15T15:15:00Z","v":3868,"vw":235.080588},{"c":235.75,"h":235.75,"l":235.73,"n":153,"o":235.73,"t":"2026-10-15T15:20:00Z","v":1666,"vw":235.734348},{"c":236.11,"h":236.11,"l":235.8,"n":102,"o":235.96,"t":"2026-10-15T15:25:00Z","v":2247,"vw":235.977199},{"c":235.855,"h":235.855,"l":235.405,"n":150,"o":235.54,"t":"2026-10-15T15:30:00Z","v":2959,"vw":235.625877},{"c":236.2,"h":236.2,"l":236.2,"n":15,"o":236.2,"t":"2026-10-15T15:35:00Z","v":208,"vw":236.2},{"c":236.04,"h":236.34,"l":236.04,"n":37,"o":236.34,"t":"2026-10-15T15:40:00Z","v":634,"vw":236.19},{"c":236.1354,"h":236.1354,"l":236.04,"n":91,"o":236.06,"t":"2026-10-15T15:50:00Z","v":1494,"vw":236.097269},{"c":235.74,"h":235.925,"l":235.74,"n":46,"o":235.925,"t":"2026-10-15T15:55:00Z","v":1190,"vw":235.779278},{"c":235.84,"h":235.85,"l":235.26,"n":135,"o":235.26,"t":"2026-10-15T16:05:00Z","v":2129,"vw":235.531818},{"c":235.76,"h":235.96,"l":235.76,"n":99,"o":235.8,"t":"2026-10-15T16:10:00Z","v":2143,"vw":235.82375},{"c":235,"h":235.74,"l":235,"n":166,"o":235.74,"t":"2026-10-15T16:15:00Z","v":3649,"vw":235.395896},{"c":235.03,"h":235.1,"l":234.815,"n":110,"o":234.815,"t":"2026-10-15T16:20:00Z","v":1958,"vw":234.928823},{"c":234.94,"h":235,"l":234.94,"n":64,"o":234.99,"t":"2026-10-15T16:25:00Z","v":1129,"vw":234.976667},{"c":234.33,"h":234.67,"l":234.33,"n":51,"o":234.67,"t":"2026-10-15T16:30:00Z","v":1227,"vw":234.493957},{"c":234.51,"h":234.66,"l":234.51,"n":64,"o":234.66,"t":"2026-10-15T16:35:00Z","v":1177,"vw":234.563333},{"c":234.26,"h":234.26,"l":234.26,"n":15,"o":234.26,"t":"2026-10-15T16:40:00Z","v":263,"vw":234.26},{"c":233.97,"h":234.19,"l":233.86,"n":134,"o":234.17,"t":"2026-10-15T16:45:00Z","v":3114,"vw":234.036265},{"c":233.7,"h":233.7,"l":233.66,"n":48,"o":233.66,"t":"2026-10-15T16:50:00Z","v":872,"vw":233.68},{"c":234.985,"h":234.985,"l":233.88,"n":184,"o":233.88,"t":"2026-10-15T16:55:00Z","v":2880,"vw":234.353846},{"c":234.94,"h":235.89,"l":234.94,"n":192,"o":235,"t":"2026-10-15T17:00:00Z","v":7759,"vw":235.502966},{"c":235.01,"h":235.01,"l":235.01,"n":32,"o":235.01,"t":"2026-10-15T17:05:00Z","v":528,"vw":235.01},{"c":235.07,"h":235.12,"l":234.88,"n":101,"o":235.11,"t":"2026-10-15T17:10:00Z","v":1502,"vw":235.061305},{"c":235.31,"h":235.68,"l":235.31,"n":162,"o":235.65,"t":"2026-10-15T17:20:00Z","v":2258,"vw":235.539665},{"c":235.545,"h":235.55,"l":235.14,"n":87,"o":235.15,"t":"2026-10-15T17:30:00Z","v":1638,"vw":235.425},{"c":235.33,"h":235.64,"l":235.33,"n":71,"o":235.64,"t":"2026-10-15T17:35:00Z","v":1402,"vw":235.45125},{"c":235.52,"h":235.72,"l":235.52,"n":148,"o":235.7,"t":"2026-10-15T17:40:00Z","v":3298,"vw":235.654668},{"c":235.89,"h":235.89,"l":235.66,"n":154,"o":235.74,"t":"2026-10-15T17:45:00Z","v":2842,"vw":235.704286},{"c":236.27,"h":236.29,"l":235.41,"n":227,"o":235.49,"t":"2026-10-15T17:50:00Z","v":4859,"vw":235.924201},{"c":237.23,"h":237.53,"l":237.16,"n":131,"o":237.16,"t":"2026-10-15T17:55:00Z","v":2142,"vw":237.267143},{"c":237.1,"h":237.59,"l":237.1,"n":141,"o":237.28,"t":"2026-10-15T18:00:00Z","v":3757,"vw":237.383942},{"c":236.8,"h":236.8,"l":236.575,"n":38,"o":236.575,"t":"2026-10-15T18:05:00Z","v":669,"vw":236.6875},{"c":236.84,"h":237.17,"l":236.605,"n":253,"o":236.72,"t":"2026-10-15T18:10:00Z","v":4718,"vw":236.857809},{"c":237.03,"h":237.15,"l":236.97,"n":58,"o":236.97,"t":"2026-10-15T18:15:00Z","v":572,"vw":237.05},{"c":237.18,"h":237.18,"l":237.03,"n":166,"o":237.06,"t":"2026-10-15T18:20:00Z","v":1709,"vw":237.087143},{"c":236.12,"h":236.965,"l":236.07,"n":249,"o":236.965,"t":"2026-10-15T18:25:00Z","v":7013,"vw":236.535168},{"c":236.13,"h":236.18,"l":236.13,"n":80,"o":236.18,"t":"2026-10-15T18:30:00Z","v":1116,"vw":236.155},{"c":236.14,"h":236.16,"l":236.1,"n":117,"o":236.1,"t":"2026-10-15T18:35:00Z","v":2105,"vw":236.145714},{"c":235.825,"h":235.99,"l":235.77,"n":111,"o":235.99,"t":"2026-10-15T18:40:00Z","v":2911,"vw":235.920694},{"c":235.78,"h":236.11,"l":235.72,"n":206,"o":235.82,"t":"2026-10-15T18:45:00Z","v":7409,"vw":235.938814},{"c":235.6128,"h":235.63,"l":235.6128,"n":22,"o":235.63,"t":"2026-10-15T18:50:00Z","v":410,"vw":235.620411},{"c":236.255,"h":236.41,"l":235.36,"n":212,"o":235.36,"t":"2026-10-15T18:55:00Z","v":4212,"vw":235.780172},{"c":236.325,"h":236.73,"l":236.325,"n":174,"o":236.5,"t":"2026-10-15T19:00:00Z","v":3076,"vw":236.516425},{"c":236.685,"h":236.81,"l":236.28,"n":150,"o":236.325,"t":"2026-10-15T19:05:00Z","v":2777,"vw":236.568462},{"c":236.735,"h":236.88,"l":236.68,"n":129,"o":236.85,"t":"2026-10-15T19:10:00Z","v":1723,"vw":236.824164},{"c":236.8,"h":236.92,"l":236.61,"n":267,"o":236.755,"t":"2026-10-15T19:15:00Z","v":4634,"vw":236.755996},{"c":237.59,"h":237.59,"l":236.8,"n":221,"o":236.8,"t":"2026-10-15T19:20:00Z","v":2182,"vw":237.098333},{"c":236.92,"h":237.745,"l":236.84,"n":320,"o":237.365,"t":"2026-10-15T19:25:00Z","v":11818,"vw":237.367913},{"c":237.01,"h":237.11,"l":236.615,"n":193,"o":236.615,"t":"2026-10-15T19:30:00Z","v":3970,"vw":236.98911},{"c":237.095,"h":237.12,"l":236.855,"n":151,"o":236.855,"t":"2026-10-15T19:35:00Z","v":3464,"vw":237.045916},{"c":237.025,"h":237.15,"l":236.8975,"n":219,"o":236.91,"t":"2026-10-15T19:40:00Z","v":4409,"vw":237.022319},{"c":235.59,"h":236.84,"l":235.37,"n":490,"o":236.84,"t":"2026-10-15T19:45:00Z","v":11022,"vw":236.108598},{"c":236.43,"h":236.5,"l":235.37,"n":564,"o":235.37,"t":"2026-10-15T19:50:00Z","v":15598,"vw":235.867069},{"c":237.32,"h":237.7575,"l":236.31,"n":1853,"o":236.4,"t":"2026-10-15T19:55:00Z","v":55583,"vw":236.993791},{"c":236.86,"h":237.31,"l":236.86,"n":33,"o":237.31,"t":"2026-10-15T20:00:00Z","v":130083,"vw":236.860502},{"c":238.59,"h":238.59,"l":238.59,"n":30,"o":238.59,"t":"2026-10-16T12:45:00Z","v":540,"vw":238.59},{"c":240,"h":240,"l":240,"n":5,"o":240,"t":"2026-10-16T13:25:00Z","v":742,"vw":240},{"c":240,"h":240,"l":240,"n":43,"o":240,"t":"2026-10-16T13:30:00Z","v":6223,"vw":240},{"c":240.32,"h":240.32,"l":240.17,"n":36,"o":240.17,"t":"2026-10-16T13:35:00Z","v":384,"vw":240.245},{"c":239.95,"h":240.75,"l":239.95,"n":141,"o":240.75,"t":"2026-10-16T13:40:00Z","v":3329,"vw":240.537908},{"c":239.16,"h":239.16,"l":239.16,"n":13,"o":239.16,"t":"2026-10-16T13:45:00Z","v":244,"vw":239.16},{"c":238.9875,"h":239.01,"l":238.9875,"n":22,"o":239.01,"t":"2026-10-16T13:50:00Z","v":755,"vw":238.999226},{"c":237.74,"h":237.74,"l":237.74,"n":6,"o":237.74,"t":"2026-10-16T13:55:00Z","v":142,"vw":237.74},{"c":237.97,"h":237.97,"l":237.185,"n":85,"o":237.185,"t":"2026-10-16T14:00:00Z","v":1026,"vw":237.688333},{"c":237.28,"h":237.9,"l":237.28,"n":39,"o":237.9,"t":"2026-10-16T14:05:00Z","v":889,"vw":237.486667},{"c":236.295,"h":236.8,"l":236.295,"n":25,"o":236.8,"t":"2026-10-16T14:10:00Z","v":750,"vw":236.604524},{"c":237.37,"h":237.505,"l":237.37,"n":16,"o":237.47,"t":"2026-10-16T14:25:00Z","v":633,"vw":237.4625},{"c":237.89,"h":237.89,"l":237.89,"n":8,"o":237.89,"t":"2026-10-16T14:30:00Z","v":169,"vw":237.89},{"c":238.0199,"h":238.0199,"l":237.5,"n":50,"o":237.88,"t":"2026-10-16T14:40:00Z","v":1326,"vw":237.696736},{"c":237.44,"h":237.4575,"l":237.16,"n":62,"o":237.455,"t":"2026-10-16T14:45:00Z","v":1124,"vw":237.35144},{"c":237.97,"h":237.98,"l":237.97,"n":86,"o":237.97,"t":"2026-10-16T14:55:00Z","v":1130,"vw":237.972647},{"c":236.8,"h":236.8,"l":236.8,"n":12,"o":236.8,"t":"2026-10-16T15:00:00Z","v":200,"vw":236.8},{"c":237.01,"h":238.29,"l":237.01,"n":93,"o":238.29,"t":"2026-10-16T15:10:00Z","v":2588,"vw":237.505},{"c":236.23,"h":236.585,"l":236.1,"n":123,"o":236.585,"t":"2026-10-16T15:15:00Z","v":2664,"vw":236.333656},{"c":234.98,"h":236.26,"l":234.98,"n":131,"o":236.25,"t":"2026-10-16T15:20:00Z","v":4879,"vw":235.484702},{"c":234.97,"h":234.97,"l":234.97,"n":33,"o":234.97,"t":"2026-10-16T15:25:00Z","v":579,"vw":234.97},{"c":235.24,"h":235.24,"l":235.24,"n":5,"o":235.24,"t":"2026-10-16T15:30:00Z","v":112,"vw":235.24},{"c":234.71,"h":235.33,"l":234.71,"n":79,"o":235.225,"t":"2026-10-16T15:35:00Z","v":2102,"vw":234.947777},{"c":233.76,"h":233.76,"l":233.705,"n":40,"o":233.745,"t":"2026-10-16T15:45:00Z","v":2315,"vw":233.751252},{"c":232.76,"h":233.55,"l":232.76,"n":22,"o":233.255,"t":"2026-10-16T15:50:00Z","v":750,"vw":233.201125},{"c":232.1425,"h":232.16,"l":232.1425,"n":71,"o":232.16,"t":"2026-10-16T15:55:00Z","v":905,"vw":232.154167},{"c":232.095,"h":232.095,"l":231.14,"n":57,"o":231.14,"t":"2026-10-16T16:00:00Z","v":1370,"vw":231.85625},{"c":232.98,"h":233,"l":232.265,"n":91,"o":232.91,"t":"2026-10-16T16:05:00Z","v":2133,"vw":232.792174},{"c":233.68,"h":233.68,"l":232.9,"n":109,"o":232.9,"t":"2026-10-16T16:10:00Z","v":1926,"vw":233.40426},{"c":232.745,"h":233.4,"l":232.745,"n":68,"o":233.4,"t":"2026-10-16T16:15:00Z","v":1536,"vw":232.96895},{"c":233.15,"h":233.15,"l":233.15,"n":34,"o":233.15,"t":"2026-10-16T16:20:00Z","v":521,"vw":233.15},{"c":233.01,"h":233.01,"l":232.81,"n":63,"o":232.81,"t":"2026-10-16T16:25:00Z","v":1442,"vw":232.864984},{"c":232.3425,"h":232.38,"l":232.275,"n":71,"o":232.305,"t":"2026-10-16T16:30:00Z","v":1889,"vw":232.298718},{"c":232.56,"h":232.56,"l":232.375,"n":59,"o":232.375,"t":"2026-10-16T16:35:00Z","v":1083,"vw":232.523725},{"c":232.595,"h":232.595,"l":232.4859,"n":81,"o":232.56,"t":"2026-10-16T16:40:00Z","v":1255,"vw":232.546441},{"c":232.37,"h":232.38,"l":232.365,"n":65,"o":232.38,"t":"2026-10-16T16:45:00Z","v":1536,"vw":232.371667},{"c":233.055,"h":233.055,"l":232.335,"n":149,"o":232.335,"t":"2026-10-16T16:55:00Z","v":3753,"vw":232.790976},{"c":233,"h":233.52,"l":232.88,"n":110,"o":233,"t":"2026-10-16T17:00:00Z","v":4039,"vw":233.136741},{"c":232.835,"h":233.23,"l":232.835,"n":50,"o":233.23,"t":"2026-10-16T17:05:00Z","v":1317,"vw":232.872727},{"c":232.24,"h":232.24,"l":232.24,"n":12,"o":232.24,"t":"2026-10-16T17:10:00Z","v":154,"vw":232.24},{"c":232.275,"h":232.275,"l":232.275,"n":20,"o":232.275,"t":"2026-10-16T17:15:00Z","v":408,"vw":232.275},{"c":232.7,"h":232.7,"l":232.7,"n":67,"o":232.7,"t":"2026-10-16T17:20:00Z","v":856,"vw":232.7},{"c":232.89,"h":232.89,"l":232.575,"n":61,"o":232.86,"t":"2026-10-16T17:25:00Z","v":1195,"vw":232.799286},{"c":232.955,"h":232.955,"l":232.955,"n":18,"o":232.955,"t":"2026-10-16T17:30:00Z","v":356,"vw":232.955},{"c":232.945,"h":232.945,"l":232.945,"n":17,"o":232.945,"t":"2026-10-16T17:35:00Z","v":342,"vw":232.945},{"c":232.595,"h":232.945,"l":232.37,"n":66,"o":232.945,"t":"2026-10-16T17:40:00Z","v":1325,"vw":232.571},{"c":232.16,"h":232.16,"l":231.675,"n":91,"o":232.13,"t":"2026-10-16T17:50:00Z","v":2192,"vw":232.02},{"c":232.17,"h":232.17,"l":232.17,"n":22,"o":232.17,"t":"2026-10-16T17:55:00Z","v":450,"vw":232.17},{"c":231.36,"h":232.17,"l":231.36,"n":100,"o":232.17,"t":"2026-10-16T18:00:00Z","v":1811,"vw":231.621667},{"c":232.52,"h":232.52,"l":232.085,"n":104,"o":232.13,"t":"2026-10-16T18:05:00Z","v":2363,"vw":232.254375},{"c":232.665,"h":232.665,"l":232.665,"n":17,"o":232.665,"t":"2026-10-16T18:10:00Z","v":362,"vw":232.665},{"c":231.95,"h":232.63,"l":231.78,"n":122,"o":232.63,"t":"2026-10-16T18:15:00Z","v":1892,"vw":232.146},{"c":232.69,"h":232.69,"l":231.995,"n":74,"o":231.995,"t":"2026-10-16T18:20:00Z","v":1891,"vw":232.253333},{"c":232.475,"h":232.83,"l":232.475,"n":55,"o":232.83,"t":"2026-10-16T18:25:00Z","v":1211,"vw":232.555},{"c":232.445,"h":232.56,"l":232.445,"n":49,"o":232.56,"t":"2026-10-16T18:30:00Z","v":569,"vw":232.503902},{"c":232.8,"h":232.8,"l":232.38,"n":73,"o":232.38,"t":"2026-10-16T18:35:00Z","v":1049,"vw":232.583333},{"c":232.735,"h":232.735,"l":232.6,"n":28,"o":232.6,"t":"2026-10-16T18:40:00Z","v":765,"vw":232.684566},{"c":232.92,"h":232.92,"l":232.92,"n":39,"o":232.92,"t":"2026-10-16T18:45:00Z","v":382,"vw":232.92},{"c":232.83,"h":232.83,"l":232.83,"n":22,"o":232.83,"t":"2026-10-16T18:50:00Z","v":382,"vw":232.83},{"c":232.93,"h":232.93,"l":232.93,"n":9,"o":232.93,"t":"2026-10-16T19:00:00Z","v":140,"vw":232.93},{"c":232.32,"h":232.795,"l":232.25,"n":115,"o":232.795,"t":"2026-10-16T19:05:00Z","v":1605,"vw":232.455834},{"c":232.82,"h":233.04,"l":232.635,"n":204,"o":232.66,"t":"2026-10-16T19:10:00Z","v":3025,"vw":232.773572},{"c":233,"h":233.145,"l":232.945,"n":42,"o":232.945,"t":"2026-10-16T19:15:00Z","v":683,"vw":233.03},{"c":233.21,"h":233.535,"l":233.21,"n":46,"o":233.535,"t":"2026-10-16T19:20:00Z","v":1006,"vw":233.407907},{"c":233.5,"h":233.5,"l":233.03,"n":157,"o":233.23,"t":"2026-10-16T19:25:00Z","v":2292,"vw":233.212857},{"c":233.205,"h":233.205,"l":233.205,"n":31,"o":233.205,"t":"2026-10-16T19:30:00Z","v":508,"vw":233.205},{"c":233.9775,"h":234.0025,"l":233.23,"n":92,"o":233.23,"t":"2026-10-16T19:35:00Z","v":2119,"vw":233.635827},{"c":234,"h":234.105,"l":233.96,"n":107,"o":233.96,"t":"2026-10-16T19:40:00Z","v":2393,"vw":234.04759},{"c":233.945,"h":234.03,"l":233.53,"n":349,"o":234.03,"t":"2026-10-16T19:45:00Z","v":6278,"vw":233.711262},{"c":234.445,"h":234.62,"l":233.94,"n":357,"o":233.945,"t":"2026-10-16T19:50:00Z","v":7636,"vw":234.207768},{"c":234.91,"h":235.4241,"l":234.135,"n":1088,"o":234.23,"t":"2026-10-16T19:55:00Z","v":33706,"vw":234.873505},{"c":234.99,"h":234.99,"l":234.74,"n":27,"o":234.85,"t":"2026-10-16T20:00:00Z","v":93095,"vw":234.987211},{"c":235.45,"h":235.45,"l":235.38,"n":34,"o":235.38,"t":"2026-10-19T13:30:00Z","v":1623,"vw":235.385109},{"c":235.93,"h":237.025,"l":235.93,"n":63,"o":237.01,"t":"2026-10-19T13:40:00Z","v":627,"vw":236.584},{"c":236.48,"h":236.52,"l":235.6,"n":70,"o":235.93,"t":"2026-10-19T13:45:00Z","v":1604,"vw":235.947778},{"c":236.96,"h":237.94,"l":236.96,"n":390,"o":237.94,"t":"2026-10-19T13:50:00Z","v":4918,"vw":237.376758},{"c":236.99,"h":236.99,"l":236.99,"n":27,"o":236.99,"t":"2026-10-19T13:55:00Z","v":431,"vw":236.99},{"c":236.19,"h":237.12,"l":236.19,"n":111,"o":237.12,"t":"2026-10-19T14:00:00Z","v":1612,"vw":236.62566},{"c":234.94,"h":235.68,"l":234.94,"n":37,"o":235.68,"t":"2026-10-19T14:10:00Z","v":465,"vw":235.2},{"c":234.44,"h":235.6378,"l":234.44,"n":47,"o":235.6378,"t":"2026-10-19T14:15:00Z","v":464,"vw":234.938695},{"c":235.28,"h":235.28,"l":235.28,"n":34,"o":235.28,"t":"2026-10-19T14:20:00Z","v":162,"vw":235.28},{"c":235.295,"h":235.295,"l":235.295,"n":10,"o":235.295,"t":"2026-10-19T14:30:00Z","v":244,"vw":235.295},{"c":235.48,"h":235.48,"l":235,"n":107,"o":235,"t":"2026-10-19T14:40:00Z","v":2115,"vw":235.2905},{"c":236.105,"h":236.105,"l":236.0675,"n":28,"o":236.1025,"t":"2026-10-19T14:45:00Z","v":721,"vw":236.095025},{"c":235.985,"h":235.985,"l":235.985,"n":10,"o":235.985,"t":"2026-10-19T14:50:00Z","v":238,"vw":235.985},{"c":236.66,"h":236.66,"l":236.66,"n":13,"o":236.66,"t":"2026-10-19T14:55:00Z","v":287,"vw":236.66},{"c":235.99,"h":235.99,"l":235.99,"n":23,"o":235.99,"t":"2026-10-19T15:00:00Z","v":468,"vw":235.99},{"c":236.17,"h":236.17,"l":236.02,"n":62,"o":236.03,"t":"2026-10-19T15:05:00Z","v":1405,"vw":236.048814},{"c":236.985,"h":236.985,"l":236.02,"n":28,"o":236.02,"t":"2026-10-19T15:10:00Z","v":640,"vw":236.663333},{"c":235.96,"h":236.72,"l":235.96,"n":89,"o":236.72,"t":"2026-10-19T15:20:00Z","v":2259,"vw":236.172688},{"c":235.0325,"h":235.94,"l":235.025,"n":107,"o":235.93,"t":"2026-10-19T15:30:00Z","v":5478,"vw":235.314855},{"c":235.2725,"h":235.66,"l":234.95,"n":109,"o":235.35,"t":"2026-10-19T15:35:00Z","v":3390,"vw":235.248676},{"c":235.515,"h":235.515,"l":235.515,"n":10,"o":235.515,"t":"2026-10-19T15:45:00Z","v":179,"vw":235.515},{"c":235.48,"h":235.515,"l":235.48,"n":22,"o":235.515,"t":"2026-10-19T15:50:00Z","v":367,"vw":235.4975},{"c":235.06,"h":235.345,"l":235.06,"n":30,"o":235.27,"t":"2026-10-19T15:55:00Z","v":864,"vw":235.18375},{"c":234.53,"h":234.92,"l":234.53,"n":91,"o":234.84,"t":"2026-10-19T16:00:00Z","v":1204,"vw":234.7375},{"c":235,"h":235,"l":235,"n":41,"o":235,"t":"2026-10-19T16:05:00Z","v":744,"vw":235},{"c":233.91,"h":234.63,"l":233.83,"n":16,"o":234.63,"t":"2026-10-19T16:10:00Z","v":403,"vw":234.150505},{"c":234.095,"h":234.095,"l":233.465,"n":60,"o":233.88,"t":"2026-10-19T16:15:00Z","v":1023,"vw":233.974286},{"c":234.195,"h":234.195,"l":234.135,"n":32,"o":234.135,"t":"2026-10-19T16:20:00Z","v":718,"vw":234.148953},{"c":234.76,"h":234.78,"l":234.68,"n":107,"o":234.77,"t":"2026-10-19T16:25:00Z","v":3284,"vw":234.740937},{"c":234.14,"h":235.34,"l":234.14,"n":145,"o":235.34,"t":"2026-10-19T16:30:00Z","v":5276,"vw":235.006666},{"c":234.81,"h":234.81,"l":234.45,"n":80,"o":234.45,"t":"2026-10-19T16:35:00Z","v":1305,"vw":234.6425},{"c":235.11,"h":235.11,"l":235.11,"n":11,"o":235.11,"t":"2026-10-19T16:40:00Z","v":1089,"vw":235.11},{"c":235.53,"h":235.7099,"l":235.065,"n":52,"o":235.7099,"t":"2026-10-19T16:45:00Z","v":1037,"vw":235.466376},{"c":234.98,"h":235.325,"l":234.98,"n":125,"o":235.325,"t":"2026-10-19T16:50:00Z","v":2432,"vw":235.2675},{"c":235.085,"h":235.085,"l":235.08,"n":36,"o":235.08,"t":"2026-10-19T16:55:00Z","v":466,"vw":235.083049},{"c":235.04,"h":235.04,"l":235.04,"n":8,"o":235.04,"t":"2026-10-19T17:00:00Z","v":135,"vw":235.04},{"c":235.315,"h":235.385,"l":235.06,"n":86,"o":235.17,"t":"2026-10-19T17:05:00Z","v":1675,"vw":235.224},{"c":234.82,"h":234.82,"l":234.82,"n":30,"o":234.82,"t":"2026-10-19T17:10:00Z","v":455,"vw":234.82},{"c":234.745,"h":234.745,"l":234.745,"n":9,"o":234.745,"t":"2026-10-19T17:15:00Z","v":148,"vw":234.745},{"c":234.89,"h":234.9,"l":234.78,"n":95,"o":234.78,"t":"2026-10-19T17:25:00Z","v":2924,"vw":234.846467},{"c":234.9,"h":234.9,"l":234.62,"n":98,"o":234.775,"t":"2026-10-19T17:30:00Z","v":1892,"vw":234.750218},{"c":234.94,"h":234.94,"l":234.825,"n":58,"o":234.825,"t":"2026-10-19T17:35:00Z","v":620,"vw":234.872153},{"c":234.685,"h":234.685,"l":234.685,"n":27,"o":234.685,"t":"2026-10-19T17:40:00Z","v":177,"vw":234.685},{"c":234.59,"h":234.73,"l":234.53,"n":128,"o":234.59,"t":"2026-10-19T17:55:00Z","v":1759,"vw":234.607476},{"c":234.53,"h":234.555,"l":234.53,"n":56,"o":234.555,"t":"2026-10-19T18:00:00Z","v":817,"vw":234.5425},{"c":234.15,"h":234.33,"l":234.055,"n":92,"o":234.33,"t":"2026-10-19T18:05:00Z","v":2200,"vw":234.161},{"c":233.72,"h":234.18,"l":233.72,"n":154,"o":234.18,"t":"2026-10-19T18:10:00Z","v":2372,"vw":233.899139},{"c":233.47,"h":233.5575,"l":233.13,"n":76,"o":233.54,"t":"2026-10-19T18:15:00Z","v":2353,"vw":233.405132},{"c":233.39,"h":233.39,"l":233.13,"n":74,"o":233.13,"t":"2026-10-19T18:20:00Z","v":1140,"vw":233.215},{"c":232.73,"h":233.32,"l":232.73,"n":122,"o":233.32,"t":"2026-10-19T18:25:00Z","v":3657,"vw":232.9075},{"c":233,"h":233,"l":232.905,"n":31,"o":232.905,"t":"2026-10-19T18:35:00Z","v":726,"vw":232.97625},{"c":232.94,"h":232.94,"l":232.94,"n":85,"o":232.94,"t":"2026-10-19T18:40:00Z","v":1590,"vw":232.94},{"c":233.445,"h":233.445,"l":233.4275,"n":12,"o":233.445,"t":"2026-10-19T18:45:00Z","v":479,"vw":233.439167},{"c":232.7325,"h":232.935,"l":232.715,"n":94,"o":232.935,"t":"2026-10-19T18:50:00Z","v":1938,"vw":232.76},{"c":232.93,"h":232.93,"l":232.72,"n":28,"o":232.72,"t":"2026-10-19T18:55:00Z","v":537,"vw":232.825},{"c":233.4375,"h":233.455,"l":233.13,"n":140,"o":233.13,"t":"2026-10-19T19:00:00Z","v":2952,"vw":233.333261},{"c":233.29,"h":233.29,"l":233.29,"n":25,"o":233.29,"t":"2026-10-19T19:05:00Z","v":674,"vw":233.29},{"c":233.325,"h":233.68,"l":233.165,"n":194,"o":233.67,"t":"2026-10-19T19:10:00Z","v":6531,"vw":233.516842},{"c":233.27,"h":233.27,"l":233.27,"n":20,"o":233.27,"t":"2026-10-19T19:15:00Z","v":362,"vw":233.27},{"c":233.5,"h":233.5,"l":233.32,"n":55,"o":233.32,"t":"2026-10-19T19:25:00Z","v":1738,"vw":233.36186},{"c":233.39,"h":233.405,"l":233.39,"n":35,"o":233.405,"t":"2026-10-19T19:30:00Z","v":513,"vw":233.397143},{"c":233.16,"h":233.16,"l":233.13,"n":134,"o":233.14,"t":"2026-10-19T19:35:00Z","v":2313,"vw":233.14},{"c":232.855,"h":233.02,"l":232.78,"n":258,"o":233.02,"t":"2026-10-19T19:40:00Z","v":7147,"vw":232.940998},{"c":232.345,"h":232.65,"l":232.29,"n":427,"o":232.6,"t":"2026-10-19T19:45:00Z","v":8130,"vw":232.465614},{"c":231.7,"h":232.2,"l":231.345,"n":485,"o":232.2,"t":"2026-10-19T19:50:00Z","v":11419,"vw":231.717993},{"c":231.77,"h":231.77,"l":231.2,"n":1228,"o":231.645,"t":"2026-10-19T19:55:00Z","v":23984,"vw":231.493064},{"c":231.78,"h":231.78,"l":231.78,"n":40,"o":231.78,"t":"2026-10-19T20:00:00Z","v":40693,"vw":231.78},{"c":235.28,"h":235.55,"l":231.78,"n":89,"o":232.02,"t":"2026-10-20T13:30:00Z","v":4766,"vw":233.046445},{"c":233.5826,"h":236.42,"l":233.5826,"n":29,"o":236.42,"t":"2026-10-20T13:35:00Z","v":1064,"vw":234.688227},{"c":236.05,"h":236.2,"l":235.9,"n":37,"o":236.1,"t":"2026-10-20T13:40:00Z","v":975,"vw":236.0625},{"c":236.93,"h":237.79,"l":234.62,"n":197,"o":235.9,"t":"2026-10-20T13:45:00Z","v":4880,"vw":236.566477},{"c":237.3,"h":237.46,"l":237.3,"n":104,"o":237.46,"t":"2026-10-20T13:50:00Z","v":5399,"vw":237.307114},{"c":238.775,"h":239.17,"l":238.54,"n":89,"o":238.54,"t":"2026-10-20T13:55:00Z","v":2048,"vw":238.828333},{"c":237.14,"h":238.765,"l":237.14,"n":136,"o":238.765,"t":"2026-10-20T14:00:00Z","v":4563,"vw":237.8962},{"c":237.735,"h":238.13,"l":237.1,"n":123,"o":238.13,"t":"2026-10-20T14:05:00Z","v":1860,"vw":237.651463},{"c":237.73,"h":237.73,"l":237.73,"n":27,"o":237.73,"t":"2026-10-20T14:10:00Z","v":841,"vw":237.73},{"c":237.77,"h":237.77,"l":237.75,"n":89,"o":237.76,"t":"2026-10-20T14:20:00Z","v":1155,"vw":237.76},{"c":239.69,"h":240,"l":239.135,"n":159,"o":239.135,"t":"2026-10-20T14:25:00Z","v":5370,"vw":239.882633},{"c":239.14,"h":240.395,"l":239.14,"n":297,"o":240.185,"t":"2026-10-20T14:30:00Z","v":8538,"vw":239.912235},{"c":239.09,"h":239.12,"l":239.09,"n":34,"o":239.12,"t":"2026-10-20T14:35:00Z","v":376,"vw":239.105},{"c":239.885,"h":240.33,"l":239.885,"n":59,"o":239.885,"t":"2026-10-20T14:40:00Z","v":1055,"vw":239.975},{"c":239.49,"h":240.03,"l":239.49,"n":79,"o":239.885,"t":"2026-10-20T14:45:00Z","v":2303,"vw":239.83875},{"c":238.815,"h":239.785,"l":238.815,"n":241,"o":239.785,"t":"2026-10-20T14:50:00Z","v":6673,"vw":239.171081},{"c":238.785,"h":239.07,"l":238.54,"n":81,"o":239.07,"t":"2026-10-20T14:55:00Z","v":1579,"vw":238.770748},{"c":239.3,"h":239.3,"l":238.77,"n":46,"o":238.9,"t":"2026-10-20T15:00:00Z","v":624,"vw":238.935},{"c":238.48,"h":238.4925,"l":238.48,"n":19,"o":238.4925,"t":"2026-10-20T15:05:00Z","v":418,"vw":238.48625},{"c":237.525,"h":238.04,"l":237.525,"n":120,"o":238.04,"t":"2026-10-20T15:10:00Z","v":3038,"vw":237.79},{"c":237.56,"h":238,"l":237.56,"n":30,"o":237.77,"t":"2026-10-20T15:15:00Z","v":657,"vw":237.79},{"c":237.71,"h":238.18,"l":237.405,"n":175,"o":237.99,"t":"2026-10-20T15:20:00Z","v":6364,"vw":237.888178},{"c":237.575,"h":237.71,"l":237.56,"n":23,"o":237.71,"t":"2026-10-20T15:25:00Z","v":496,"vw":237.615},{"c":237.47,"h":237.605,"l":237.38,"n":78,"o":237.605,"t":"2026-10-20T15:30:00Z","v":2394,"vw":237.485},{"c":237.42,"h":237.44,"l":237.42,"n":89,"o":237.44,"t":"2026-10-20T15:35:00Z","v":1826,"vw":237.428975},{"c":238.15,"h":238.25,"l":237.59,"n":143,"o":237.75,"t":"2026-10-20T15:40:00Z","v":2175,"vw":237.842308},{"c":238.77,"h":238.83,"l":238.145,"n":80,"o":238.145,"t":"2026-10-20T15:45:00Z","v":2044,"vw":238.537428},{"c":238.875,"h":238.88,"l":238.875,"n":41,"o":238.88,"t":"2026-10-20T15:50:00Z","v":850,"vw":238.8775},{"c":238.645,"h":238.87,"l":238.645,"n":41,"o":238.87,"t":"2026-10-20T15:55:00Z","v":570,"vw":238.793333},{"c":238.505,"h":238.505,"l":238.3,"n":67,"o":238.49,"t":"2026-10-20T16:00:00Z","v":1766,"vw":238.431972},{"c":238.14,"h":238.35,"l":238.14,"n":47,"o":238.35,"t":"2026-10-20T16:05:00Z","v":1035,"vw":238.29},{"c":237.93,"h":237.93,"l":237.93,"n":12,"o":237.93,"t":"2026-10-20T16:10:00Z","v":223,"vw":237.93},{"c":237.46,"h":237.91,"l":237.46,"n":61,"o":237.81,"t":"2026-10-20T16:15:00Z","v":1327,"vw":237.76625},{"c":237.51,"h":237.51,"l":237.51,"n":23,"o":237.51,"t":"2026-10-20T16:20:00Z","v":543,"vw":237.51},{"c":237.83,"h":237.86,"l":237.485,"n":97,"o":237.49,"t":"2026-10-20T16:25:00Z","v":2141,"vw":237.745909},{"c":237.805,"h":238.12,"l":237.805,"n":67,"o":238.12,"t":"2026-10-20T16:30:00Z","v":1238,"vw":238.0325},{"c":238.54,"h":238.54,"l":237.815,"n":75,"o":237.815,"t":"2026-10-20T16:35:00Z","v":2077,"vw":238.177598},{"c":238.49,"h":238.53,"l":238.49,"n":27,"o":238.525,"t":"2026-10-20T16:40:00Z","v":912,"vw":238.519},{"c":238.52,"h":238.79,"l":238.52,"n":19,"o":238.525,"t":"2026-10-20T16:45:00Z","v":505,"vw":238.59},{"c":237.82,"h":238.555,"l":237.82,"n":108,"o":238.555,"t":"2026-10-20T16:50:00Z","v":2198,"vw":238.189507},{"c":237.82,"h":237.82,"l":237.82,"n":3,"o":237.82,"t":"2026-10-20T16:55:00Z","v":184,"vw":237.82},{"c":237.66,"h":237.665,"l":237.54,"n":24,"o":237.54,"t":"2026-10-20T17:05:00Z","v":719,"vw":237.639},{"c":238.32,"h":238.32,"l":237.55,"n":204,"o":237.655,"t":"2026-10-20T17:10:00Z","v":5777,"vw":237.80286},{"c":238.265,"h":238.325,"l":238.265,"n":69,"o":238.325,"t":"2026-10-20T17:15:00Z","v":1035,"vw":238.307857},{"c":238.255,"h":238.265,"l":238.255,"n":30,"o":238.265,"t":"2026-10-20T17:20:00Z","v":373,"vw":238.26},{"c":237.97,"h":238.2,"l":237.97,"n":73,"o":238.2,"t":"2026-10-20T17:25:00Z","v":1346,"vw":238.071429},{"c":238.36,"h":238.39,"l":238.02,"n":128,"o":238.02,"t":"2026-10-20T17:30:00Z","v":2600,"vw":238.285442},{"c":238.38,"h":238.38,"l":238.345,"n":9,"o":238.345,"t":"2026-10-20T17:35:00Z","v":338,"vw":238.356667},{"c":238.82,"h":238.82,"l":238.565,"n":171,"o":238.73,"t":"2026-10-20T17:40:00Z","v":1850,"vw":238.72},{"c":238.62,"h":238.92,"l":238.545,"n":119,"o":238.765,"t":"2026-10-20T17:45:00Z","v":3148,"vw":238.781813},{"c":239.11,"h":239.595,"l":238.59,"n":195,"o":238.59,"t":"2026-10-20T17:50:00Z","v":4690,"vw":238.90581},{"c":239.085,"h":239.1,"l":239.085,"n":20,"o":239.1,"t":"2026-10-20T17:55:00Z","v":432,"vw":239.091667},{"c":239.25,"h":239.25,"l":239.015,"n":67,"o":239.02,"t":"2026-10-20T18:00:00Z","v":1304,"vw":239.086412},{"c":239.215,"h":239.22,"l":239.11,"n":32,"o":239.22,"t":"2026-10-20T18:05:00Z","v":1277,"vw":239.133889},{"c":239.36,"h":239.36,"l":239,"n":54,"o":239.15,"t":"2026-10-20T18:10:00Z","v":1897,"vw":239.153333},{"c":239.425,"h":239.63,"l":239.425,"n":79,"o":239.61,"t":"2026-10-20T18:15:00Z","v":1484,"vw":239.536429},{"c":239.64,"h":239.64,"l":239.325,"n":116,"o":239.6399,"t":"2026-10-20T18:20:00Z","v":2851,"vw":239.52415},{"c":239.5,"h":239.615,"l":239.25,"n":70,"o":239.26,"t":"2026-10-20T18:25:00Z","v":1949,"vw":239.361599},{"c":239.67,"h":240.19,"l":239.425,"n":246,"o":239.425,"t":"2026-10-20T18:30:00Z","v":6380,"vw":239.91008},{"c":239.92,"h":239.92,"l":239.92,"n":19,"o":239.92,"t":"2026-10-20T18:35:00Z","v":294,"vw":239.92},{"c":239.33,"h":239.57,"l":239.215,"n":61,"o":239.57,"t":"2026-10-20T18:40:00Z","v":1501,"vw":239.388182},{"c":239.31,"h":239.31,"l":239.31,"n":20,"o":239.31,"t":"2026-10-20T18:45:00Z","v":388,"vw":239.31},{"c":238.38,"h":238.75,"l":238.38,"n":47,"o":238.75,"t":"2026-10-20T18:50:00Z","v":892,"vw":238.441667},{"c":238.506,"h":238.64,"l":238.49,"n":44,"o":238.49,"t":"2026-10-20T18:55:00Z","v":1104,"vw":238.583172},{"c":238.18,"h":238.82,"l":238.18,"n":102,"o":238.82,"t":"2026-10-20T19:00:00Z","v":1692,"vw":238.448572},{"c":238.7,"h":238.76,"l":237.99,"n":121,"o":238.03,"t":"2026-10-20T19:05:00Z","v":4146,"vw":238.241335},{"c":237.8,"h":238.25,"l":237.8,"n":57,"o":238.245,"t":"2026-10-20T19:10:00Z","v":3181,"vw":238.135385},{"c":237.71,"h":238.52,"l":237.71,"n":95,"o":238.49,"t":"2026-10-20T19:15:00Z","v":2412,"vw":238.285678},{"c":237.88,"h":238.3,"l":237.88,"n":77,"o":238.25,"t":"2026-10-20T19:20:00Z","v":3633,"vw":238.219907},{"c":237.7,"h":238.115,"l":237.7,"n":211,"o":237.89,"t":"2026-10-20T19:25:00Z","v":3230,"vw":238.027265},{"c":237.5725,"h":237.67,"l":237.34,"n":171,"o":237.65,"t":"2026-10-20T19:30:00Z","v":3370,"vw":237.494381},{"c":237.58,"h":237.97,"l":237.09,"n":166,"o":237.48,"t":"2026-10-20T19:35:00Z","v":2988,"vw":237.563763},{"c":237.755,"h":237.775,"l":237.58,"n":155,"o":237.58,"t":"2026-10-20T19:40:00Z","v":5052,"vw":237.731018},{"c":237.855,"h":237.975,"l":237.76,"n":269,"o":237.76,"t":"2026-10-20T19:45:00Z","v":9139,"vw":237.866453},{"c":238.405,"h":238.63,"l":237.83,"n":397,"o":237.845,"t":"2026-10-20T19:50:00Z","v":13392,"vw":238.402138},{"c":237.34,"h":238.66,"l":237,"n":1062,"o":238.4,"t":"2026-10-20T19:55:00Z","v":35471,"vw":237.816489},{"c":237.27,"h":237.27,"l":237.27,"n":19,"o":237.27,"t":"2026-10-20T20:00:00Z","v":55040,"vw":237.27},{"c":238.6,"h":239.19,"l":238.6,"n":39,"o":239.19,"t":"2026-10-21T13:30:00Z","v":1144,"vw":239.127167},{"c":240.79,"h":240.79,"l":238.405,"n":14,"o":240.79,"t":"2026-10-21T13:35:00Z","v":372,"vw":239.995},{"c":237.505,"h":237.505,"l":237.505,"n":15,"o":237.505,"t":"2026-10-21T13:45:00Z","v":141,"vw":237.505},{"c":238.25,"h":238.25,"l":238.25,"n":18,"o":238.25,"t":"2026-10-21T13:55:00Z","v":164,"vw":238.25},{"c":237.505,"h":237.505,"l":237.5,"n":30,"o":237.505,"t":"2026-10-21T14:00:00Z","v":654,"vw":237.502},{"c":237.33,"h":237.56,"l":237.26,"n":53,"o":237.56,"t":"2026-10-21T14:05:00Z","v":1541,"vw":237.455},{"c":237.87,"h":237.88,"l":237.56,"n":81,"o":237.56,"t":"2026-10-21T14:10:00Z","v":2204,"vw":237.81},{"c":237,"h":238.27,"l":236.78,"n":409,"o":237.88,"t":"2026-10-21T14:15:00Z","v":4278,"vw":237.371715},{"c":236.9725,"h":236.9725,"l":236.9575,"n":18,"o":236.9575,"t":"2026-10-21T14:20:00Z","v":372,"vw":236.965833},{"c":236.875,"h":236.945,"l":236.875,"n":24,"o":236.945,"t":"2026-10-21T14:25:00Z","v":316,"vw":236.91},{"c":236.895,"h":236.895,"l":236.67,"n":23,"o":236.67,"t":"2026-10-21T14:35:00Z","v":368,"vw":236.7825},{"c":237.0175,"h":237.055,"l":237.005,"n":34,"o":237.005,"t":"2026-10-21T14:40:00Z","v":894,"vw":237.030357},{"c":237.37,"h":237.37,"l":237.37,"n":21,"o":237.37,"t":"2026-10-21T14:45:00Z","v":378,"vw":237.37},{"c":236.8,"h":237.1725,"l":236.8,"n":45,"o":237.1725,"t":"2026-10-21T15:00:00Z","v":671,"vw":236.924167},{"c":236,"h":236.6,"l":236,"n":62,"o":236.6,"t":"2026-10-21T15:10:00Z","v":1382,"vw":236.2025},{"c":235.82,"h":235.82,"l":235.82,"n":6,"o":235.82,"t":"2026-10-21T15:15:00Z","v":114,"vw":235.82},{"c":236.225,"h":236.225,"l":236.225,"n":31,"o":236.225,"t":"2026-10-21T15:25:00Z","v":371,"vw":236.225},{"c":235.755,"h":236,"l":235.755,"n":55,"o":236,"t":"2026-10-21T15:30:00Z","v":854,"vw":235.92625},{"c":235.89,"h":235.89,"l":235.27,"n":17,"o":235.27,"t":"2026-10-21T15:40:00Z","v":1339,"vw":235.762846},{"c":236.52,"h":236.52,"l":236.51,"n":74,"o":236.51,"t":"2026-10-21T15:45:00Z","v":1472,"vw":236.515},{"c":235.88,"h":235.88,"l":235.88,"n":12,"o":235.88,"t":"2026-10-21T15:50:00Z","v":168,"vw":235.88},{"c":235.23,"h":235.23,"l":235.23,"n":7,"o":235.23,"t":"2026-10-21T16:00:00Z","v":131,"vw":235.23},{"c":235.23,"h":235.28,"l":234.67,"n":71,"o":235.28,"t":"2026-10-21T16:05:00Z","v":1741,"vw":235.175625},{"c":234.98,"h":235.29,"l":234.98,"n":21,"o":235.29,"t":"2026-10-21T16:10:00Z","v":367,"vw":235.166},{"c":235.2,"h":235.2,"l":235.2,"n":2,"o":235.2,"t":"2026-10-21T16:15:00Z","v":105,"vw":235.2},{"c":235.5719,"h":235.5719,"l":235.5719,"n":26,"o":235.5719,"t":"2026-10-21T16:20:00Z","v":695,"vw":235.5719},{"c":235.5,"h":235.5,"l":235.5,"n":2,"o":235.5,"t":"2026-10-21T16:25:00Z","v":105,"vw":235.5},{"c":233.96,"h":235.04,"l":233.96,"n":72,"o":235.04,"t":"2026-10-21T16:35:00Z","v":925,"vw":234.583333},{"c":235.3,"h":235.37,"l":234.95,"n":139,"o":234.96,"t":"2026-10-21T16:55:00Z","v":3450,"vw":235.059159},{"c":235,"h":235,"l":235,"n":4,"o":235,"t":"2026-10-21T17:00:00Z","v":111,"vw":235},{"c":234.85,"h":234.85,"l":234.85,"n":7,"o":234.85,"t":"2026-10-21T17:05:00Z","v":201,"vw":234.85},{"c":235.15,"h":235.15,"l":235.15,"n":11,"o":235.15,"t":"2026-10-21T17:10:00Z","v":162,"vw":235.15},{"c":234.2501,"h":234.2501,"l":234.2501,"n":5,"o":234.2501,"t":"2026-10-21T17:15:00Z","v":443,"vw":234.2501},{"c":234.85,"h":234.85,"l":234.85,"n":6,"o":234.85,"t":"2026-10-21T17:20:00Z","v":116,"vw":234.85},{"c":235.04,"h":235.45,"l":235,"n":137,"o":235.42,"t":"2026-10-21T17:30:00Z","v":3406,"vw":235.234375},{"c":235.705,"h":235.77,"l":235.02,"n":51,"o":235.71,"t":"2026-10-21T17:35:00Z","v":1421,"vw":235.614437},{"c":235.17,"h":235.17,"l":235.17,"n":10,"o":235.17,"t":"2026-10-21T17:50:00Z","v":138,"vw":235.17},{"c":235.27,"h":235.95,"l":235.27,"n":24,"o":235.95,"t":"2026-10-21T17:55:00Z","v":352,"vw":235.61},{"c":235.95,"h":235.95,"l":235.95,"n":20,"o":235.95,"t":"2026-10-21T18:00:00Z","v":254,"vw":235.95},{"c":235.715,"h":235.72,"l":235.715,"n":19,"o":235.715,"t":"2026-10-21T18:05:00Z","v":558,"vw":235.716667},{"c":235.08,"h":235.08,"l":235.08,"n":17,"o":235.08,"t":"2026-10-21T18:10:00Z","v":201,"vw":235.08},{"c":235.875,"h":235.875,"l":235.875,"n":10,"o":235.875,"t":"2026-10-21T18:20:00Z","v":159,"vw":235.875},{"c":235.81,"h":235.875,"l":235.81,"n":22,"o":235.875,"t":"2026-10-21T18:25:00Z","v":748,"vw":235.839545},{"c":236.21,"h":236.21,"l":235.79,"n":33,"o":235.79,"t":"2026-10-21T18:30:00Z","v":392,"vw":236},{"c":236.02,"h":236.02,"l":235.915,"n":42,"o":235.915,"t":"2026-10-21T18:35:00Z","v":935,"vw":235.95},{"c":236.075,"h":236.075,"l":236.045,"n":68,"o":236.045,"t":"2026-10-21T18:40:00Z","v":1013,"vw":236.06},{"c":235.89,"h":236.21,"l":235.89,"n":147,"o":236.15,"t":"2026-10-21T18:45:00Z","v":2981,"vw":236.083484},{"c":235.525,"h":235.56,"l":235.525,"n":23,"o":235.5525,"t":"2026-10-21T18:50:00Z","v":550,"vw":235.549375},{"c":234.2,"h":235.01,"l":234.2,"n":88,"o":235.01,"t":"2026-10-21T18:55:00Z","v":1831,"vw":234.826033},{"c":233.635,"h":234.21,"l":233.635,"n":113,"o":234.21,"t":"2026-10-21T19:00:00Z","v":1719,"vw":233.885},{"c":234.15,"h":234.15,"l":233.65,"n":57,"o":233.65,"t":"2026-10-21T19:05:00Z","v":1224,"vw":233.91284},{"c":233.54,"h":233.55,"l":233.54,"n":61,"o":233.55,"t":"2026-10-21T19:10:00Z","v":1132,"vw":233.548},{"c":234.03,"h":234.03,"l":234.03,"n":29,"o":234.03,"t":"2026-10-21T19:15:00Z","v":326,"vw":234.03},{"c":235.295,"h":235.73,"l":234.48,"n":212,"o":234.48,"t":"2026-10-21T19:20:00Z","v":5963,"vw":235.376824},{"c":235.3,"h":235.585,"l":235.18,"n":181,"o":235.295,"t":"2026-10-21T19:25:00Z","v":7559,"vw":235.410295},{"c":234.9,"h":235.36,"l":234.405,"n":303,"o":235.31,"t":"2026-10-21T19:30:00Z","v":16711,"vw":235.19453},{"c":234.1625,"h":234.42,"l":234.16,"n":79,"o":234.42,"t":"2026-10-21T19:35:00Z","v":873,"vw":234.290833},{"c":234.2975,"h":234.74,"l":234.15,"n":148,"o":234.15,"t":"2026-10-21T19:40:00Z","v":4119,"vw":234.514933},{"c":234.22,"h":234.66,"l":234.22,"n":276,"o":234.65,"t":"2026-10-21T19:45:00Z","v":5352,"vw":234.473468},{"c":234.33,"h":234.33,"l":234.275,"n":72,"o":234.275,"t":"2026-10-21T19:50:00Z","v":1057,"vw":234.308},{"c":234.9,"h":234.9,"l":234.25,"n":771,"o":234.62,"t":"2026-10-21T19:55:00Z","v":13813,"vw":234.427528},{"c":235.07,"h":235.07,"l":235.07,"n":20,"o":235.07,"t":"2026-10-21T20:00:00Z","v":47950,"vw":235.07},{"c":233,"h":233,"l":233,"n":1,"o":233,"t":"2026-10-21T23:00:00Z","v":100,"vw":233},{"c":236.07,"h":236.5,"l":232.93,"n":69,"o":234.3,"t":"2026-10-22T13:30:00Z","v":2422,"vw":234.407353},{"c":232.725,"h":234.8975,"l":232.725,"n":46,"o":234.8975,"t":"2026-10-22T13:35:00Z","v":4356,"vw":234.070549},{"c":235.255,"h":235.255,"l":235.255,"n":13,"o":235.255,"t":"2026-10-22T13:40:00Z","v":265,"vw":235.255},{"c":236.23,"h":236.23,"l":236.23,"n":15,"o":236.23,"t":"2026-10-22T13:55:00Z","v":571,"vw":236.23},{"c":235.13,"h":235.45,"l":234.93,"n":63,"o":235.45,"t":"2026-10-22T14:00:00Z","v":1354,"vw":235.20766},{"c":235.4774,"h":235.4774,"l":234.855,"n":37,"o":234.855,"t":"2026-10-22T14:05:00Z","v":1561,"vw":234.922511},{"c":233.315,"h":233.315,"l":233.305,"n":80,"o":233.305,"t":"2026-10-22T14:15:00Z","v":915,"vw":233.306548},{"c":232.25,"h":232.25,"l":232.06,"n":43,"o":232.06,"t":"2026-10-22T14:20:00Z","v":957,"vw":232.2025},{"c":230.0408,"h":231.2,"l":230.0408,"n":92,"o":231.2,"t":"2026-10-22T14:25:00Z","v":1513,"vw":230.5852},{"c":229.74,"h":229.97,"l":229.3875,"n":155,"o":229.97,"t":"2026-10-22T14:30:00Z","v":2639,"vw":229.745986},{"c":230.27,"h":230.31,"l":229.29,"n":50,"o":229.29,"t":"2026-10-22T14:35:00Z","v":1245,"vw":230.12},{"c":230.62,"h":230.62,"l":230.62,"n":34,"o":230.62,"t":"2026-10-22T14:40:00Z","v":436,"vw":230.62},{"c":230.4775,"h":230.4775,"l":230.4775,"n":13,"o":230.4775,"t":"2026-10-22T14:45:00Z","v":141,"vw":230.4775},{"c":230.67,"h":230.67,"l":230.67,"n":15,"o":230.67,"t":"2026-10-22T14:55:00Z","v":280,"vw":230.67},{"c":230.17,"h":230.17,"l":230.17,"n":19,"o":230.17,"t":"2026-10-22T15:00:00Z","v":260,"vw":230.17},{"c":231.285,"h":231.285,"l":230.675,"n":96,"o":230.675,"t":"2026-10-22T15:05:00Z","v":1561,"vw":231.004746},{"c":231.81,"h":231.81,"l":231.81,"n":27,"o":231.81,"t":"2026-10-22T15:20:00Z","v":745,"vw":231.81},{"c":230.9,"h":230.955,"l":230.9,"n":46,"o":230.955,"t":"2026-10-22T15:25:00Z","v":507,"vw":230.918333},{"c":230.01,"h":230.01,"l":230.01,"n":66,"o":230.01,"t":"2026-10-22T15:30:00Z","v":907,"vw":230.01},{"c":229.015,"h":229.27,"l":228.7464,"n":38,"o":229.27,"t":"2026-10-22T15:35:00Z","v":1707,"vw":228.857743},{"c":229.26,"h":229.26,"l":229.26,"n":21,"o":229.26,"t":"2026-10-22T15:40:00Z","v":191,"vw":229.26},{"c":228.905,"h":228.945,"l":228.905,"n":16,"o":228.945,"t":"2026-10-22T15:45:00Z","v":598,"vw":228.935},{"c":229.74,"h":229.74,"l":229.49,"n":75,"o":229.49,"t":"2026-10-22T15:50:00Z","v":2204,"vw":229.587778},{"c":229.63,"h":229.63,"l":229.63,"n":31,"o":229.63,"t":"2026-10-22T15:55:00Z","v":295,"vw":229.63},{"c":229.86,"h":229.86,"l":229.86,"n":42,"o":229.86,"t":"2026-10-22T16:00:00Z","v":683,"vw":229.86},{"c":230.38,"h":230.38,"l":229.94,"n":60,"o":230.15,"t":"2026-10-22T16:05:00Z","v":1027,"vw":230.149037},{"c":230.185,"h":230.185,"l":230.185,"n":21,"o":230.185,"t":"2026-10-22T16:10:00Z","v":410,"vw":230.185}],"history":[{"c":134.51,"h":137.08,"l":134.16,"n":4272,"o":137.08,"t":"2024-10-21T04:00:00Z","v":138703,"vw":134.859069},{"c":133.06,"h":134.65,"l":132.87,"n":4300,"o":134.43,"t":"2024-10-22T04:00:00Z","v":112212,"vw":133.459993},{"c":131.18,"h":133.01,"l":130.85,"n":5671,"o":132.05,"t":"2024-10-23T04:00:00Z","v":146046,"vw":131.487514},{"c":133.35,"h":133.49,"l":131.49,"n":6183,"o":132,"t":"2024-10-24T04:00:00Z","v":210173,"vw":132.897969},{"c":133.31,"h":134.96,"l":132.71,"n":4188,"o":133.66,"t":"2024-10-25T04:00:00Z","v":117802,"vw":133.423167},{"c":133.18,"h":134.425,"l":132.52,"n":5930,"o":133.35,"t":"2024-10-28T04:00:00Z","v":133087,"vw":133.308752},{"c":134.42,"h":135.04,"l":132.315,"n":6913,"o":132.59,"t":"2024-10-29T04:00:00Z","v":206523,"vw":134.293287},{"c":133.59,"h":135.91,"l":132.37,"n":7971,"o":133.08,"t":"2024-10-30T04:00:00Z","v":240293,"vw":133.617565},{"c":154.89,"h":155.965,"l":139.02,"n":17967,"o":140.14,"t":"2024-10-31T04:00:00Z","v":707399,"vw":153.121615},{"c":153.51,"h":155.31,"l":151.6701,"n":12224,"o":153.96,"t":"2024-11-01T04:00:00Z","v":467493,"vw":153.436152},{"c":155.85,"h":159.178,"l":153.875,"n":9371,"o":154.11,"t":"2024-11-04T05:00:00Z","v":316674,"vw":156.849123},{"c":159.23,"h":160.18,"l":156.62,"n":9860,"o":156.7,"t":"2024-11-05T05:00:00Z","v":293831,"vw":158.730189},{"c":166.03,"h":166.05,"l":159.41,"n":17722,"o":161.26,"t":"2024-11-06T05:00:00Z","v":565038,"vw":163.750441},{"c":161.38,"h":167.235,"l":160.81,"n":8329,"o":166.25,"t":"2024-11-07T05:00:00Z","v":266021,"vw":162.848982},{"c":165.64,"h":167.94,"l":161.245,"n":11125,"o":161.37,"t":"2024-11-08T05:00:00Z","v":323907,"vw":165.985446},{"c":166.41,"h":168.1785,"l":165.7,"n":7804,"o":166.19,"t":"2024-11-11T05:00:00Z","v":184913,"vw":166.741043},{"c":163.97,"h":168.17,"l":163.79,"n":7057,"o":166.38,"t":"2024-11-12T05:00:00Z","v":195350,"vw":164.88654},{"c":167.37,"h":169.12,"l":164.06,"n":9056,"o":165.5,"t":"2024-11-13T05:00:00Z","v":342833,"vw":167.164447},{"c":164.55,"h":169,"l":164.07,"n":9572,"o":169,"t":"2024-11-14T05:00:00Z","v":245337,"vw":165.130983},{"c":160.65,"h":164.835,"l":160.28,"n":7233,"o":164.81,"t":"2024-11-15T05:00:00Z","v":230911,"vw":161.497527},{"c":154.3,"h":159.2,"l":154.12,"n":8361,"o":157.72,"t":"2024-11-18T05:00:00Z","v":251246,"vw":155.393394},{"c":152.74,"h":154.89,"l":152.3004,"n":6546,"o":153.01,"t":"2024-11-19T05:00:00Z","v":181790,"vw":152.94019},{"c":151.76,"h":155.83,"l":150.79,"n":6454,"o":154.27,"t":"2024-11-20T05:00:00Z","v":174349,"vw":151.878562},{"c":152.64,"h":153.225,"l":150.33,"n":7907,"o":151.87,"t":"2024-11-21T05:00:00Z","v":196543,"vw":152.316992},{"c":153.95,"h":155.54,"l":153.495,"n":6998,"o":154.05,"t":"2024-11-22T05:00:00Z","v":238838,"vw":154.145612},{"c":156.04,"h":157.05,"l":153.77,"n":12119,"o":156.11,"t":"2024-11-25T05:00:00Z","v":497953,"vw":156.063185},{"c":156.97,"h":157.24,"l":154.77,"n":6839,"o":154.85,"t":"2024-11-26T05:00:00Z","v":224991,"vw":156.69695},{"c":153.08,"h":158.16,"l":152.59,"n":5961,"o":156.97,"t":"2024-11-27T05:00:00Z","v":232350,"vw":153.600833},{"c":153.18,"h":154.53,"l":152.46,"n":3182,"o":154.53,"t":"2024-11-29T05:00:00Z","v":124024,"vw":153.199544},{"c":156.12,"h":156.75,"l":153.08,"n":8343,"o":154.48,"t":"2024-12-02T05:00:00Z","v":233319,"vw":155.757704},{"c":152.12,"h":156.95,"l":151.7,"n":7985,"o":156.95,"t":"2024-12-03T05:00:00Z","v":417605,"vw":152.731288},{"c":152.76,"h":153.12,"l":150.0666,"n":6470,"o":152.59,"t":"2024-12-04T05:00:00Z","v":176329,"vw":152.319004},{"c":152.39,"h":154.44,"l":150.31,"n":7343,"o":153.4,"t":"2024-12-05T05:00:00Z","v":221910,"vw":151.74397},{"c":151.14,"h":153.59,"l":149.59,"n":6392,"o":153.59,"t":"2024-12-06T05:00:00Z","v":208100,"vw":150.884624},{"c":145.03,"h":152.065,"l":144.84,"n":9511,"o":151.78,"t":"2024-12-09T05:00:00Z","v":275662,"vw":146.597758},{"c":146.38,"h":147.48,"l":143.07,"n":7340,"o":145.03,"t":"2024-12-10T05:00:00Z","v":220789,"vw":146.012611},{"c":143.78,"h":147.1,"l":143.6633,"n":7088,"o":147.1,"t":"2024-12-11T05:00:00Z","v":241665,"vw":144.219529},{"c":145.9,"h":146.655,"l":143.705,"n":6745,"o":143.95,"t":"2024-12-12T05:00:00Z","v":203925,"vw":145.770624},{"c":146.22,"h":146.7425,"l":144.91,"n":6006,"o":145.84,"t":"2024-12-13T05:00:00Z","v":150086,"vw":146.165841},{"c":145.63,"h":146.09,"l":144.45,"n":7637,"o":145.57,"t":"2024-12-16T05:00:00Z","v":198304,"vw":145.538223},{"c":143.58,"h":145.8,"l":142.83,"n":9281,"o":145.25,"t":"2024-12-17T05:00:00Z","v":314469,"vw":144.012193},{"c":138.19,"h":144.53,"l":137.65,"n":8060,"o":143.69,"t":"2024-12-18T05:00:00Z","v":187404,"vw":139.400509},{"c":136.73,"h":140.855,"l":136.33,"n":8148,"o":139.94,"t":"2024-12-19T05:00:00Z","v":199651,"vw":137.333352},{"c":136.89,"h":138.385,"l":135.65,"n":10939,"o":135.65,"t":"2024-12-20T05:00:00Z","v":1200656,"vw":136.852298},{"c":138.54,"h":139.5,"l":134.77,"n":7617,"o":136.1,"t":"2024-12-23T05:00:00Z","v":171796,"vw":138.270706},{"c":139.28,"h":139.28,"l":137.19,"n":2653,"o":138.21,"t":"2024-12-24T05:00:00Z","v":77006,"vw":138.775395},{"c":138.64,"h":139.17,"l":137.25,"n":4345,"o":138.56,"t":"2024-12-26T05:00:00Z","v":93895,"vw":138.49717},{"c":136.54,"h":138.58,"l":135.27,"n":4658,"o":137.39,"t":"2024-12-27T05:00:00Z","v":114543,"vw":136.559658},{"c":135.57,"h":136.69,"l":134.14,"n":5149,"o":136.04,"t":"2024-12-30T05:00:00Z","v":124207,"vw":135.649837},{"c":134.84,"h":136.97,"l":134.45,"n":5860,"o":135.67,"t":"2024-12-31T05:00:00Z","v":188241,"vw":135.058814},{"c":137.82,"h":138.77,"l":135.535,"n":7530,"o":137.73,"t":"2025-01-02T05:00:00Z","v":227064,"vw":137.319824},{"c":140.11,"h":140.565,"l":136.1201,"n":7745,"o":137.66,"t":"2025-01-03T05:00:00Z","v":231470,"vw":139.642199},{"c":138.67,"h":143.47,"l":138.35,"n":8236,"o":140.28,"t":"2025-01-06T05:00:00Z","v":206847,"vw":139.817769},{"c":138.44,"h":139.42,"l":136.65,"n":7284,"o":139.17,"t":"2025-01-07T05:00:00Z","v":244362,"vw":138.128392},{"c":139.21,"h":139.34,"l":136.39,"n":4456,"o":137.1,"t":"2025-01-08T05:00:00Z","v":135573,"vw":138.826745},{"c":136.59,"h":137.63,"l":134.34,"n":7949,"o":137.33,"t":"2025-01-10T05:00:00Z","v":272646,"vw":136.254125},{"c":139.21,"h":139.33,"l":135.11,"n":5904,"o":135.11,"t":"2025-01-13T05:00:00Z","v":168117,"vw":138.569391},{"c":142.41,"h":142.71,"l":140.26,"n":6142,"o":140.65,"t":"2025-01-14T05:00:00Z","v":339922,"vw":141.932941},{"c":141.91,"h":144.71,"l":140.59,"n":7621,"o":144.5,"t":"2025-01-15T05:00:00Z","v":233947,"vw":142.07137},{"c":141.27,"h":143.16,"l":140.63,"n":6017,"o":142.53,"t":"2025-01-16T05:00:00Z","v":196361,"vw":141.468001},{"c":137.62,"h":141.55,"l":137.35,"n":7275,"o":141.55,"t":"2025-01-17T05:00:00Z","v":266513,"vw":138.42416},{"c":138.49,"h":139.6482,"l":136.415,"n":7749,"o":138.14,"t":"2025-01-21T05:00:00Z","v":267677,"vw":138.029391},{"c":138,"h":139.14,"l":136.785,"n":7259,"o":137.89,"t":"2025-01-22T05:00:00Z","v":210458,"vw":137.76615},{"c":138.57,"h":139.6,"l":137.3107,"n":6478,"o":138.69,"t":"2025-01-23T05:00:00Z","v":159610,"vw":138.755722},{"c":136.32,"h":138.07,"l":135.39,"n":7676,"o":138.07,"t":"2025-01-24T05:00:00Z","v":244429,"vw":136.568744},{"c":138.47,"h":138.925,"l":136.29,"n":8240,"o":136.29,"t":"2025-01-27T05:00:00Z","v":238213,"vw":138.251255},{"c":137.59,"h":139.5099,"l":137.405,"n":5864,"o":139.03,"t":"2025-01-28T05:00:00Z","v":154605,"vw":138.151591},{"c":139.8,"h":140.24,"l":138.19,"n":7569,"o":138.19,"t":"2025-01-29T05:00:00Z","v":194366,"vw":139.626381},{"c":141.34,"h":142.835,"l":139.96,"n":8545,"o":140.58,"t":"2025-01-30T05:00:00Z","v":225507,"vw":141.429791},{"c":141.85,"h":143.095,"l":140.64,"n":8387,"o":141.63,"t":"2025-01-31T05:00:00Z","v":275596,"vw":141.822219},{"c":136.38,"h":139.11,"l":136.08,"n":8654,"o":139.11,"t":"2025-02-03T05:00:00Z","v":287688,"vw":137.110223},{"c":135.35,"h":138.45,"l":134.57,"n":8911,"o":136.74,"t":"2025-02-04T05:00:00Z","v":257100,"vw":135.934975},{"c":135.83,"h":136.505,"l":134.7517,"n":8124,"o":135.47,"t":"2025-02-05T05:00:00Z","v":233219,"vw":135.806326},{"c":136.2,"h":136.76,"l":134.94,"n":7919,"o":136,"t":"2025-02-06T05:00:00Z","v":295845,"vw":135.675408},{"c":136.2,"h":137.11,"l":135.025,"n":7299,"o":135.85,"t":"2025-02-07T05:00:00Z","v":232127,"vw":136.179905},{"c":139.17,"h":140.35,"l":136.5,"n":7566,"o":137,"t":"2025-02-10T05:00:00Z","v":242509,"vw":139.327877},{"c":142.07,"h":146.87,"l":139.315,"n":11640,"o":139.52,"t":"2025-02-11T05:00:00Z","v":521177,"vw":143.609284},{"c":141.38,"h":142.39,"l":138.2417,"n":8547,"o":139.68,"t":"2025-02-12T05:00:00Z","v":252183,"vw":141.100854},{"c":141.84,"h":142.44,"l":140.18,"n":7729,"o":141.14,"t":"2025-02-13T05:00:00Z","v":169168,"vw":141.490703},{"c":146.32,"h":146.87,"l":142.4361,"n":10230,"o":142.52,"t":"2025-02-14T05:00:00Z","v":331941,"vw":145.662283},{"c":149.06,"h":150.58,"l":145.705,"n":11842,"o":146.5,"t":"2025-02-18T05:00:00Z","v":365536,"vw":149.038261},{"c":143.58,"h":146.89,"l":143.26,"n":11544,"o":146.89,"t":"2025-02-19T05:00:00Z","v":382109,"vw":145.017867},{"c":142.82,"h":146.2099,"l":140.4,"n":8648,"o":142.77,"t":"2025-02-20T05:00:00Z","v":470118,"vw":142.483897},{"c":142.9,"h":144.02,"l":139.38,"n":9306,"o":144.02,"t":"2025-02-21T05:00:00Z","v":397843,"vw":142.683628},{"c":143.31,"h":146.15,"l":142.79,"n":13090,"o":142.97,"t":"2025-02-24T05:00:00Z","v":420120,"vw":143.662108},{"c":141.37,"h":144.26,"l":139.87,"n":15193,"o":142.65,"t":"2025-02-25T05:00:00Z","v":512579,"vw":141.743814},{"c":143.76,"h":154.23,"l":143.02,"n":13555,"o":148.17,"t":"2025-02-26T05:00:00Z","v":481693,"vw":146.247527},{"c":140.79,"h":144.765,"l":140.41,"n":12682,"o":143.23,"t":"2025-02-27T05:00:00Z","v":418693,"vw":141.896886},{"c":144.07,"h":145.17,"l":140.73,"n":9720,"o":143.73,"t":"2025-02-28T05:00:00Z","v":291115,"vw":143.549401},{"c":140.14,"h":145,"l":139.355,"n":11121,"o":143.52,"t":"2025-03-03T05:00:00Z","v":279748,"vw":141.036403},{"c":135.38,"h":137.9,"l":134.0801,"n":10664,"o":137.02,"t":"2025-03-04T05:00:00Z","v":305635,"vw":135.605891},{"c":137.57,"h":138.38,"l":134.95,"n":9990,"o":135.91,"t":"2025-03-05T05:00:00Z","v":435993,"vw":137.418697},{"c":133.24,"h":138.26,"l":132.93,"n":10921,"o":136.18,"t":"2025-03-06T05:00:00Z","v":425390,"vw":134.334652},{"c":133.43,"h":134.74,"l":132.17,"n":11446,"o":132.86,"t":"2025-03-07T05:00:00Z","v":383471,"vw":133.593328},{"c":129.35,"h":133.57,"l":128.45,"n":10187,"o":132.15,"t":"2025-03-10T04:00:00Z","v":317100,"vw":129.960308},{"c":131.12,"h":132.81,"l":129.01,"n":9970,"o":129.8,"t":"2025-03-11T04:00:00Z","v":278099,"vw":131.170468},{"c":132.01,"h":133.47,"l":130.6,"n":9882,"o":131.3,"t":"2025-03-12T04:00:00Z","v":368205,"vw":132.257271},{"c":129.44,"h":132.42,"l":128.24,"n":8290,"o":132.42,"t":"2025-03-13T04:00:00Z","v":246022,"vw":129.704792},{"c":130.1,"h":130.55,"l":128.14,"n":8415,"o":130.55,"t":"2025-03-14T04:00:00Z","v":238888,"vw":129.865849},{"c":128.91,"h":129.265,"l":125.09,"n":13976,"o":128.24,"t":"2025-03-17T04:00:00Z","v":407279,"vw":128.304326},{"c":127.17,"h":129.5,"l":125.55,"n":10990,"o":129.39,"t":"2025-03-18T04:00:00Z","v":321127,"vw":126.913783},{"c":128.4,"h":128.465,"l":125.72,"n":12863,"o":127.65,"t":"2025-03-19T04:00:00Z","v":338410,"vw":127.802927},{"c":129.77,"h":130.42,"l":126.5,"n":11479,"o":126.93,"t":"2025-03-20T04:00:00Z","v":330228,"vw":129.378048},{"c":129.23,"h":129.47,"l":126.91,"n":17099,"o":128.1,"t":"2025-03-21T04:00:00Z","v":2371373,"vw":129.005925},{"c":132.32,"h":133.185,"l":130.9,"n":9909,"o":131.05,"t":"2025-03-24T04:00:00Z","v":303616,"vw":132.280598},{"c":132.17,"h":133.06,"l":130.92,"n":8050,"o":132.23,"t":"2025-03-25T04:00:00Z","v":226834,"vw":132.154599},{"c":132.9,"h":133.95,"l":132.3,"n":6168,"o":132.3,"t":"2025-03-26T04:00:00Z","v":162467,"vw":132.989563},{"c":130.62,"h":132.69,"l":129.9,"n":8163,"o":132.69,"t":"2025-03-27T04:00:00Z","v":252878,"vw":130.805013},{"c":127.06,"h":130.38,"l":126.73,"n":8162,"o":129.95,"t":"2025-03-28T04:00:00Z","v":215935,"vw":127.394041},{"c":128.17,"h":129.235,"l":124,"n":11588,"o":125.79,"t":"2025-03-31T04:00:00Z","v":459521,"vw":126.727278},{"c":131.16,"h":131.49,"l":128.12,"n":8398,"o":128.17,"t":"2025-04-01T04:00:00Z","v":286187,"vw":130.54924},{"c":132.21,"h":132.75,"l":129.71,"n":6315,"o":129.71,"t":"2025-04-02T04:00:00Z","v":174973,"vw":132.026873},{"c":115.2,"h":128.0199,"l":115,"n":11706,"o":124.92,"t":"2025-04-03T04:00:00Z","v":378090,"vw":117.138572},{"c":112.16,"h":113.17,"l":107.285,"n":14880,"o":109.96,"t":"2025-04-04T04:00:00Z","v":433110,"vw":111.373583},{"c":109.04,"h":115.6675,"l":106.68,"n":18916,"o":108,"t":"2025-04-07T04:00:00Z","v":668962,"vw":109.190546},{"c":102.88,"h":113.685,"l":101.775,"n":19756,"o":112.24,"t":"2025-04-08T04:00:00Z","v":704202,"vw":105.724322},{"c":107.86,"h":109.75,"l":98.98,"n":21849,"o":101.52,"t":"2025-04-09T04:00:00Z","v":1073171,"vw":106.516474},{"c":101.93,"h":105.43,"l":100.465,"n":17438,"o":104.76,"t":"2025-04-10T04:00:00Z","v":600147,"vw":102.467045},{"c":102.41,"h":104.49,"l":98.835,"n":19123,"o":101.67,"t":"2025-04-11T04:00:00Z","v":741630,"vw":102.162921},{"c":102.54,"h":105,"l":101.14,"n":9106,"o":105,"t":"2025-04-14T04:00:00Z","v":320426,"vw":102.662457},{"c":100.61,"h":103.67,"l":99.805,"n":12956,"o":102.36,"t":"2025-04-15T04:00:00Z","v":509453,"vw":100.769961},{"c":97.92,"h":100.1,"l":96.7175,"n":13011,"o":99.44,"t":"2025-04-16T04:00:00Z","v":515683,"vw":98.028925},{"c":98.32,"h":99.9,"l":97.93,"n":10294,"o":98.38,"t":"2025-04-17T04:00:00Z","v":394854,"vw":98.743984},{"c":94.5,"h":97.52,"l":92.895,"n":9946,"o":97.52,"t":"2025-04-21T04:00:00Z","v":392750,"vw":94.338349},{"c":96.27,"h":96.985,"l":94.1,"n":9706,"o":95.28,"t":"2025-04-22T04:00:00Z","v":383916,"vw":96.101936},{"c":101.17,"h":104.34,"l":99.66,"n":14070,"o":100.37,"t":"2025-04-23T04:00:00Z","v":625946,"vw":101.684018},{"c":103.55,"h":103.8,"l":100.41,"n":9889,"o":101.41,"t":"2025-04-24T04:00:00Z","v":325448,"vw":103.106401},{"c":102.38,"h":103.98,"l":101.03,"n":9420,"o":102.61,"t":"2025-04-25T04:00:00Z","v":393857,"vw":102.001773},{"c":106.62,"h":106.9,"l":102.9,"n":15833,"o":102.9,"t":"2025-04-28T04:00:00Z","v":681692,"vw":105.761549},{"c":108.97,"h":110.43,"l":107.02,"n":15775,"o":107.21,"t":"2025-04-29T04:00:00Z","v":620556,"vw":109.13581},{"c":109.09,"h":109.55,"l":105.69,"n":13955,"o":107.03,"t":"2025-04-30T04:00:00Z","v":624533,"vw":107.790475},{"c":110.17,"h":111.21,"l":107.015,"n":13465,"o":108.52,"t":"2025-05-01T04:00:00Z","v":518239,"vw":110.053587},{"c":113.14,"h":115.09,"l":111.5,"n":12079,"o":111.87,"t":"2025-05-02T04:00:00Z","v":420750,"vw":113.381722},{"c":110.07,"h":112.33,"l":109.82,"n":14103,"o":111.56,"t":"2025-05-05T04:00:00Z","v":512187,"vw":110.94718},{"c":93.11,"h":103.89,"l":93.06,"n":29657,"o":99.06,"t":"2025-05-06T04:00:00Z","v":1442611,"vw":95.695882},{"c":94.48,"h":97.1512,"l":91.7459,"n":25656,"o":95.52,"t":"2025-05-07T04:00:00Z","v":1217992,"vw":94.115418},{"c":99.26,"h":99.905,"l":93.76,"n":19431,"o":96.74,"t":"2025-05-08T04:00:00Z","v":945093,"vw":97.821769},{"c":96.21,"h":99.92,"l":95.25,"n":14348,"o":98.81,"t":"2025-05-09T04:00:00Z","v":606961,"vw":96.857066},{"c":113.94,"h":118.34,"l":109.18,"n":33153,"o":110.25,"t":"2025-05-12T04:00:00Z","v":1676605,"vw":114.358219},{"c":117.62,"h":119.21,"l":114.74,"n":23086,"o":119.21,"t":"2025-05-13T04:00:00Z","v":1132634,"vw":117.227103},{"c":116.54,"h":121,"l":114.73,"n":18745,"o":117.06,"t":"2025-05-14T04:00:00Z","v":883943,"vw":116.985342},{"c":116.13,"h":117.07,"l":114.6615,"n":12295,"o":115.38,"t":"2025-05-15T04:00:00Z","v":570465,"vw":115.783621},{"c":114.97,"h":116.71,"l":114.77,"n":10056,"o":116.71,"t":"2025-05-16T04:00:00Z","v":364228,"vw":115.385486},{"c":118.21,"h":118.445,"l":114.13,"n":13785,"o":114.71,"t":"2025-05-19T04:00:00Z","v":503793,"vw":117.199994},{"c":115.66,"h":118.705,"l":114.585,"n":10352,"o":118,"t":"2025-05-20T04:00:00Z","v":335516,"vw":116.274141},{"c":111.08,"h":114.3499,"l":110.93,"n":8927,"o":113.08,"t":"2025-05-21T04:00:00Z","v":351841,"vw":112.071726},{"c":110.79,"h":111.75,"l":109.3488,"n":11418,"o":110.42,"t":"2025-05-22T04:00:00Z","v":257981,"vw":110.707768},{"c":109.19,"h":109.56,"l":106.9001,"n":7755,"o":107.38,"t":"2025-05-23T04:00:00Z","v":241184,"vw":109.035684},{"c":111.72,"h":112.77,"l":110.17,"n":10440,"o":110.89,"t":"2025-05-27T04:00:00Z","v":348629,"vw":111.801064},{"c":110.89,"h":112.31,"l":110.69,"n":9742,"o":111.77,"t":"2025-05-28T04:00:00Z","v":339128,"vw":111.289661},{"c":111.98,"h":113.93,"l":111.13,"n":12962,"o":112.4,"t":"2025-05-29T04:00:00Z","v":486817,"vw":112.315244},{"c":112.85,"h":113.79,"l":111.22,"n":10577,"o":113.55,"t":"2025-05-30T04:00:00Z","v":373850,"vw":112.903963},{"c":111.73,"h":112.48,"l":109.98,"n":10709,"o":112.08,"t":"2025-06-02T04:00:00Z","v":385591,"vw":111.737069},{"c":113.43,"h":114.125,"l":111.14,"n":10535,"o":111.6,"t":"2025-06-03T04:00:00Z","v":309503,"vw":113.314559},{"c":112.67,"h":114.47,"l":112.42,"n":9434,"o":113.14,"t":"2025-06-04T04:00:00Z","v":299785,"vw":113.191984},{"c":112.09,"h":113.36,"l":111.6,"n":10665,"o":112.18,"t":"2025-06-05T04:00:00Z","v":373046,"vw":112.354049},{"c":113.08,"h":114.8017,"l":111.76,"n":11157,"o":114.54,"t":"2025-06-06T04:00:00Z","v":345282,"vw":112.792892},{"c":114.49,"h":116.18,"l":112.955,"n":11557,"o":113.99,"t":"2025-06-09T04:00:00Z","v":332243,"vw":114.564015},{"c":114.03,"h":116.335,"l":113.315,"n":9703,"o":115.49,"t":"2025-06-10T04:00:00Z","v":308613,"vw":114.297807},{"c":114.41,"h":117,"l":113.8,"n":13223,"o":115.49,"t":"2025-06-11T04:00:00Z","v":468738,"vw":115.177427},{"c":114.59,"h":114.59,"l":112.6,"n":8651,"o":113.61,"t":"2025-06-12T04:00:00Z","v":309256,"vw":114.073633},{"c":112.46,"h":114.2,"l":112.23,"n":9619,"o":112.23,"t":"2025-06-13T04:00:00Z","v":355195,"vw":112.841245},{"c":111.87,"h":113.97,"l":111.46,"n":9941,"o":113.97,"t":"2025-06-16T04:00:00Z","v":329589,"vw":112.181376},{"c":110.03,"h":112.34,"l":110.03,"n":10760,"o":110.54,"t":"2025-06-17T04:00:00Z","v":349523,"vw":110.713278},{"c":110.62,"h":112.05,"l":110,"n":9263,"o":110,"t":"2025-06-18T04:00:00Z","v":261433,"vw":111.037992},{"c":109.86,"h":111.5,"l":108.385,"n":8986,"o":111.5,"t":"2025-06-20T04:00:00Z","v":576244,"vw":109.940338},{"c":111.7,"h":111.805,"l":109.03,"n":7868,"o":109.77,"t":"2025-06-23T04:00:00Z","v":234124,"vw":111.144217},{"c":110.92,"h":112.51,"l":110.45,"n":8607,"o":112.51,"t":"2025-06-24T04:00:00Z","v":291663,"vw":111.019622},{"c":108.78,"h":110.975,"l":108.34,"n":8805,"o":110.52,"t":"2025-06-25T04:00:00Z","v":277281,"vw":109.105421},{"c":108.67,"h":109.735,"l":107.6,"n":9716,"o":109.32,"t":"2025-06-26T04:00:00Z","v":306672,"vw":108.698816},{"c":111.98,"h":112.54,"l":109.8,"n":11130,"o":111.1,"t":"2025-06-27T04:00:00Z","v":588535,"vw":111.692428},{"c":111.35,"h":112.385,"l":109.63,"n":11756,"o":112.36,"t":"2025-06-30T04:00:00Z","v":461650,"vw":111.049325},{"c":114.42,"h":116.545,"l":110.39,"n":11374,"o":110.6,"t":"2025-07-01T04:00:00Z","v":462242,"vw":113.94511},{"c":114.76,"h":115.4,"l":113.81,"n":9534,"o":115.4,"t":"2025-07-02T04:00:00Z","v":337763,"vw":114.51422},{"c":113.15,"h":115.51,"l":112.415,"n":4989,"o":115.51,"t":"2025-07-03T04:00:00Z","v":149579,"vw":113.477591},{"c":110.3,"h":114.795,"l":110.29,"n":8610,"o":112.32,"t":"2025-07-07T04:00:00Z","v":293404,"vw":111.165961},{"c":112.79,"h":113.835,"l":110.195,"n":12217,"o":110.8,"t":"2025-07-08T04:00:00Z","v":491904,"vw":112.713599},{"c":112.13,"h":113.26,"l":110.48,"n":7512,"o":112.65,"t":"2025-07-09T04:00:00Z","v":270210,"vw":111.833544},{"c":113.51,"h":115.44,"l":112.16,"n":10277,"o":112.27,"t":"2025-07-10T04:00:00Z","v":454470,"vw":113.903656},{"c":116.3,"h":116.605,"l":113.04,"n":8633,"o":113.33,"t":"2025-07-11T04:00:00Z","v":312845,"vw":115.362396},{"c":113.53,"h":115.72,"l":111.92,"n":10156,"o":115.72,"t":"2025-07-14T04:00:00Z","v":398635,"vw":113.551313},{"c":110.25,"h":114,"l":110.24,"n":9597,"o":113.65,"t":"2025-07-15T04:00:00Z","v":353188,"vw":111.124688},{"c":111.32,"h":112.255,"l":109.6,"n":9445,"o":110.76,"t":"2025-07-16T04:00:00Z","v":307137,"vw":111.357801},{"c":111.62,"h":112.97,"l":110.89,"n":9870,"o":110.89,"t":"2025-07-17T04:00:00Z","v":394755,"vw":111.834266},{"c":104.42,"h":109.29,"l":103.4,"n":14986,"o":109.02,"t":"2025-07-18T04:00:00Z","v":540414,"vw":105.138388},{"c":104.5,"h":105.99,"l":104.05,"n":11186,"o":105.1,"t":"2025-07-21T04:00:00Z","v":402069,"vw":104.81978},{"c":105.63,"h":107.15,"l":104.44,"n":11123,"o":105.27,"t":"2025-07-22T04:00:00Z","v":497257,"vw":105.985259},{"c":108.94,"h":109.86,"l":107,"n":9808,"o":107.28,"t":"2025-07-23T04:00:00Z","v":318778,"vw":108.872116},{"c":108.79,"h":109.5716,"l":107.88,"n":7826,"o":108.59,"t":"2025-07-24T04:00:00Z","v":260433,"vw":108.740173},{"c":109.41,"h":109.86,"l":108.38,"n":7558,"o":109.39,"t":"2025-07-25T04:00:00Z","v":268307,"vw":109.302793},{"c":107.92,"h":109.935,"l":107.4445,"n":7697,"o":109.88,"t":"2025-07-28T04:00:00Z","v":280404,"vw":108.233013},{"c":107.44,"h":108.635,"l":107.43,"n":10340,"o":107.96,"t":"2025-07-29T04:00:00Z","v":320863,"vw":107.875666},{"c":106.5,"h":108,"l":105.61,"n":12370,"o":107.62,"t":"2025-07-30T04:00:00Z","v":422719,"vw":106.887003},{"c":106.78,"h":107.69,"l":105.51,"n":15009,"o":105.51,"t":"2025-07-31T04:00:00Z","v":561734,"vw":106.785611},{"c":108.1,"h":114.49,"l":105.99,"n":24710,"o":114.49,"t":"2025-08-01T04:00:00Z","v":1005269,"vw":108.657707},{"c":108.62,"h":110.77,"l":107.9,"n":11262,"o":107.91,"t":"2025-08-04T04:00:00Z","v":393204,"vw":108.961412},{"c":111.62,"h":111.62,"l":108.68,"n":12278,"o":108.68,"t":"2025-08-05T04:00:00Z","v":334363,"vw":110.984547},{"c":113.83,"h":114.24,"l":111.729,"n":12240,"o":111.79,"t":"2025-08-06T04:00:00Z","v":398920,"vw":113.455054},{"c":110.07,"h":114,"l":109.76,"n":9242,"o":113.28,"t":"2025-08-07T04:00:00Z","v":238651,"vw":110.400274},{"c":107.44,"h":110.65,"l":107.3,"n":12589,"o":110.27,"t":"2025-08-08T04:00:00Z","v":413308,"vw":108.137022},{"c":103.62,"h":108.18,"l":103.23,"n":12519,"o":107.11,"t":"2025-08-11T04:00:00Z","v":456315,"vw":104.463354},{"c":108.05,"h":108.43,"l":104.37,"n":9946,"o":105.12,"t":"2025-08-12T04:00:00Z","v":340602,"vw":107.622615},{"c":109.91,"h":110.09,"l":108.275,"n":8977,"o":108.4,"t":"2025-08-13T04:00:00Z","v":297071,"vw":109.559258},{"c":104.65,"h":108.61,"l":104.19,"n":11913,"o":108.61,"t":"2025-08-14T04:00:00Z","v":395232,"vw":104.985119},{"c":104.98,"h":105.5,"l":103.86,"n":9034,"o":105.3,"t":"2025-08-15T04:00:00Z","v":318907,"vw":104.85761},{"c":105.18,"h":105.95,"l":104.495,"n":8175,"o":104.59,"t":"2025-08-18T04:00:00Z","v":283888,"vw":105.092447},{"c":105.54,"h":108.29,"l":104.69,"n":7289,"o":105.14,"t":"2025-08-19T04:00:00Z","v":251631,"vw":106.059023},{"c":101.67,"h":105.28,"l":101.465,"n":13255,"o":105.28,"t":"2025-08-20T04:00:00Z","v":531424,"vw":102.987056},{"c":102.93,"h":103.02,"l":100.51,"n":9990,"o":100.75,"t":"2025-08-21T04:00:00Z","v":376840,"vw":102.279951},{"c":106.31,"h":107.17,"l":103.04,"n":11567,"o":103.7,"t":"2025-08-22T04:00:00Z","v":431097,"vw":105.987964},{"c":103.98,"h":106,"l":103.89,"n":7424,"o":106,"t":"2025-08-25T04:00:00Z","v":215782,"vw":104.305622},{"c":104.76,"h":105.14,"l":103.2,"n":8311,"o":103.99,"t":"2025-08-26T04:00:00Z","v":228513,"vw":104.737976},{"c":105.31,"h":105.6978,"l":103.97,"n":7417,"o":104.36,"t":"2025-08-27T04:00:00Z","v":196184,"vw":105.257188},{"c":105.45,"h":107.51,"l":103.46,"n":8477,"o":107.51,"t":"2025-08-28T04:00:00Z","v":256244,"vw":105.28007},{"c":104.05,"h":105.74,"l":103.81,"n":8018,"o":105.34,"t":"2025-08-29T04:00:00Z","v":347457,"vw":104.216172},{"c":102.28,"h":103.132,"l":101.58,"n":10714,"o":102,"t":"2025-09-02T04:00:00Z","v":386991,"vw":102.201235},{"c":102.06,"h":102.81,"l":100.28,"n":9898,"o":102.28,"t":"2025-09-03T04:00:00Z","v":353879,"vw":101.485975},{"c":104.39,"h":104.475,"l":101.97,"n":8877,"o":102.8,"t":"2025-09-04T04:00:00Z","v":324165,"vw":103.500796},{"c":105.56,"h":105.995,"l":104.01,"n":10092,"o":104.01,"t":"2025-09-05T04:00:00Z","v":277094,"vw":105.087377},{"c":104.66,"h":105.83,"l":103.23,"n":10299,"o":105.83,"t":"2025-09-08T04:00:00Z","v":294904,"vw":104.576684},{"c":103.39,"h":104.695,"l":103.225,"n":9467,"o":104.58,"t":"2025-09-09T04:00:00Z","v":244294,"vw":103.62156},{"c":103.04,"h":104.12,"l":101.539,"n":9910,"o":102.71,"t":"2025-09-10T04:00:00Z","v":254802,"vw":102.710688},{"c":105.91,"h":106.46,"l":103.32,"n":8214,"o":103.32,"t":"2025-09-11T04:00:00Z","v":260685,"vw":105.494576},{"c":103.34,"h":105.8291,"l":103.22,"n":8881,"o":105.38,"t":"2025-09-12T04:00:00Z","v":226158,"vw":103.815817},{"c":105.11,"h":105.555,"l":104.11,"n":10100,"o":104.47,"t":"2025-09-15T04:00:00Z","v":279361,"vw":104.929051},{"c":105.43,"h":105.8,"l":104.01,"n":9766,"o":105.8,"t":"2025-09-16T04:00:00Z","v":284588,"vw":105.067642},{"c":106.11,"h":109.7,"l":105.62,"n":13940,"o":105.82,"t":"2025-09-17T04:00:00Z","v":394937,"vw":106.672501},{"c":107.52,"h":108.34,"l":105.8,"n":11997,"o":106.91,"t":"2025-09-18T04:00:00Z","v":379696,"vw":107.412388},{"c":103.76,"h":106.875,"l":103.44,"n":12426,"o":106.63,"t":"2025-09-19T04:00:00Z","v":1182150,"vw":103.968002},{"c":104.71,"h":105.35,"l":103.19,"n":7496,"o":103.68,"t":"2025-09-22T04:00:00Z","v":279780,"vw":104.609879},{"c":105.28,"h":105.92,"l":104.46,"n":7045,"o":104.78,"t":"2025-09-23T04:00:00Z","v":210581,"vw":105.225694},{"c":104.08,"h":105.93,"l":103.83,"n":7675,"o":105.38,"t":"2025-09-24T04:00:00Z","v":208655,"vw":104.367788},{"c":103.13,"h":104.01,"l":102.01,"n":7736,"o":103.84,"t":"2025-09-25T04:00:00Z","v":192647,"vw":102.926831},{"c":102.78,"h":104.1,"l":102.53,"n":6983,"o":103.06,"t":"2025-09-26T04:00:00Z","v":166892,"vw":103.016295},{"c":99.89,"h":103.06,"l":99.745,"n":9052,"o":103.06,"t":"2025-09-29T04:00:00Z","v":312500,"vw":100.181661},{"c":98.59,"h":98.82,"l":97.13,"n":11171,"o":98.42,"t":"2025-09-30T04:00:00Z","v":368515,"vw":98.252879},{"c":98.79,"h":99.5722,"l":97.37,"n":8940,"o":98.07,"t":"2025-10-01T04:00:00Z","v":274324,"vw":98.693332},{"c":99.4,"h":99.44,"l":98.1,"n":7274,"o":98.23,"t":"2025-10-02T04:00:00Z","v":241589,"vw":99.021681},{"c":100.39,"h":101.49,"l":99.85,"n":7053,"o":99.85,"t":"2025-10-03T04:00:00Z","v":234115,"vw":100.628864},{"c":98.75,"h":101.08,"l":98.74,"n":9420,"o":101.08,"t":"2025-10-06T04:00:00Z","v":309193,"vw":99.287833},{"c":96.3,"h":99.6,"l":96.215,"n":8445,"o":98.16,"t":"2025-10-07T04:00:00Z","v":363318,"vw":96.698893},{"c":97.47,"h":97.77,"l":95.22,"n":9049,"o":96.54,"t":"2025-10-08T04:00:00Z","v":305357,"vw":97.155039},{"c":94.14,"h":97.57,"l":94.055,"n":10368,"o":97.57,"t":"2025-10-09T04:00:00Z","v":330401,"vw":94.775296},{"c":88.05,"h":92.04,"l":86.97,"n":18040,"o":92.04,"t":"2025-10-10T04:00:00Z","v":760143,"vw":88.408552},{"c":90.11,"h":91.13,"l":88.495,"n":13535,"o":89.46,"t":"2025-10-13T04:00:00Z","v":587777,"vw":89.805845},{"c":92.98,"h":93.19,"l":88.59,"n":10732,"o":88.59,"t":"2025-10-14T04:00:00Z","v":405199,"vw":91.593294},{"c":94.61,"h":95.71,"l":93.14,"n":11670,"o":93.23,"t":"2025-10-15T04:00:00Z","v":464370,"vw":94.321073},{"c":93.87,"h":95.96,"l":93.7,"n":9199,"o":95.17,"t":"2025-10-16T04:00:00Z","v":331098,"vw":94.55788},{"c":94.49,"h":95.015,"l":93.11,"n":7508,"o":94,"t":"2025-10-17T04:00:00Z","v":279937,"vw":94.169047},{"c":94.47,"h":95.595,"l":93.96,"n":6957,"o":94.62,"t":"2025-10-20T04:00:00Z","v":182626,"vw":94.645478},{"c":94.78,"h":95.42,"l":94.03,"n":8107,"o":94.09,"t":"2025-10-21T04:00:00Z","v":285874,"vw":94.932408},{"c":93.43,"h":95.0825,"l":93.2714,"n":7286,"o":94.98,"t":"2025-10-22T04:00:00Z","v":212897,"vw":93.728557},{"c":93.81,"h":95.01,"l":92.64,"n":7397,"o":93.9,"t":"2025-10-23T04:00:00Z","v":254673,"vw":93.501171},{"c":93.22,"h":94.27,"l":93.12,"n":6594,"o":94.22,"t":"2025-10-24T04:00:00Z","v":192469,"vw":93.458855},{"c":98,"h":98.125,"l":94.195,"n":11439,"o":94.22,"t":"2025-10-27T04:00:00Z","v":400330,"vw":97.342017},{"c":97.71,"h":100.76,"l":97.615,"n":12851,"o":98.5,"t":"2025-10-28T04:00:00Z","v":467532,"vw":99.109584},{"c":98.46,"h":100.85,"l":97.9,"n":10409,"o":98.47,"t":"2025-10-29T04:00:00Z","v":323377,"vw":99.005922},{"c":97.33,"h":99.38,"l":97.03,"n":7855,"o":97.99,"t":"2025-10-30T04:00:00Z","v":248624,"vw":97.629423},{"c":100.95,"h":101.38,"l":96.7,"n":9650,"o":97.36,"t":"2025-10-31T04:00:00Z","v":472541,"vw":100.451876},{"c":99.96,"h":102.47,"l":99.31,"n":11816,"o":100.53,"t":"2025-11-03T05:00:00Z","v":417990,"vw":100.725679},{"c":98.07,"h":99.72,"l":97.63,"n":8684,"o":99.34,"t":"2025-11-04T05:00:00Z","v":324995,"vw":98.250315},{"c":109.81,"h":113.93,"l":101.44,"n":19766,"o":103,"t":"2025-11-05T05:00:00Z","v":791860,"vw":108.693904},{"c":107.9,"h":109.24,"l":106.445,"n":14934,"o":108.36,"t":"2025-11-06T05:00:00Z","v":519767,"vw":107.641682},{"c":110.86,"h":114.44,"l":109,"n":14921,"o":110.82,"t":"2025-11-07T05:00:00Z","v":531266,"vw":111.709399},{"c":109.12,"h":112.25,"l":108.9,"n":10184,"o":111.71,"t":"2025-11-10T05:00:00Z","v":379031,"vw":109.621048},{"c":108.46,"h":109.09,"l":106.385,"n":8501,"o":109.08,"t":"2025-11-11T05:00:00Z","v":267200,"vw":108.281853},{"c":110.17,"h":111.15,"l":108.42,"n":10727,"o":108.42,"t":"2025-11-12T05:00:00Z","v":384616,"vw":110.05083},{"c":106.6,"h":111.14,"l":106.285,"n":11185,"o":109.22,"t":"2025-11-13T05:00:00Z","v":477064,"vw":107.342559},{"c":106.84,"h":107.57,"l":104.79,"n":8081,"o":105.99,"t":"2025-11-14T05:00:00Z","v":284091,"vw":106.365473},{"c":104.66,"h":106.74,"l":103.41,"n":8015,"o":106.74,"t":"2025-11-17T05:00:00Z","v":243557,"vw":104.990738},{"c":104.28,"h":105.04,"l":102.4501,"n":8337,"o":103.64,"t":"2025-11-18T05:00:00Z","v":215869,"vw":104.226693},{"c":103.59,"h":104.91,"l":103.07,"n":6970,"o":104.13,"t":"2025-11-19T05:00:00Z","v":192274,"vw":103.803322},{"c":102.05,"h":106.36,"l":101.98,"n":10138,"o":104.74,"t":"2025-11-20T05:00:00Z","v":387356,"vw":103.197589},{"c":105.21,"h":107.74,"l":102.42,"n":12507,"o":102.76,"t":"2025-11-21T05:00:00Z","v":549599,"vw":105.281866},{"c":105.18,"h":107.01,"l":104.285,"n":10148,"o":105.06,"t":"2025-11-24T05:00:00Z","v":324334,"vw":105.65139},{"c":109.19,"h":110.31,"l":105.46,"n":9520,"o":105.51,"t":"2025-11-25T05:00:00Z","v":355483,"vw":109.156448},{"c":109.14,"h":111.19,"l":108.22,"n":8883,"o":108.51,"t":"2025-11-26T05:00:00Z","v":349698,"vw":109.708119},{"c":108.98,"h":110.23,"l":108.775,"n":3624,"o":109.22,"t":"2025-11-28T05:00:00Z","v":75613,"vw":109.100283},{"c":111.77,"h":111.9,"l":108.46,"n":7720,"o":108.46,"t":"2025-12-01T05:00:00Z","v":291064,"vw":111.354433},{"c":111.53,"h":111.89,"l":109.47,"n":7598,"o":111.74,"t":"2025-12-02T05:00:00Z","v":340176,"vw":111.27318},{"c":114.16,"h":116.1111,"l":112.35,"n":9374,"o":112.35,"t":"2025-12-03T05:00:00Z","v":357656,"vw":114.477837},{"c":113.8,"h":115.46,"l":113.51,"n":8456,"o":114.77,"t":"2025-12-04T05:00:00Z","v":233423,"vw":114.15487},{"c":116.39,"h":116.5,"l":113.75,"n":7558,"o":113.75,"t":"2025-12-05T05:00:00Z","v":229627,"vw":115.885645},{"c":115.04,"h":117.37,"l":114.7869,"n":7077,"o":117.37,"t":"2025-12-08T05:00:00Z","v":197653,"vw":115.629907},{"c":116.37,"h":117.11,"l":115.2,"n":6896,"o":115.2,"t":"2025-12-09T05:00:00Z","v":240942,"vw":116.138338},{"c":120.79,"h":122.52,"l":116.285,"n":9980,"o":116.36,"t":"2025-12-10T05:00:00Z","v":447588,"vw":120.258615},{"c":122.57,"h":122.98,"l":121.045,"n":9021,"o":121.35,"t":"2025-12-11T05:00:00Z","v":305368,"vw":122.445825},{"c":119.39,"h":123.49,"l":118.2,"n":9321,"o":122.65,"t":"2025-12-12T05:00:00Z","v":312130,"vw":120.023056},{"c":121.46,"h":121.85,"l":119.98,"n":9636,"o":120.28,"t":"2025-12-15T05:00:00Z","v":259755,"vw":121.179656},{"c":123.51,"h":125.2,"l":121.78,"n":14007,"o":121.78,"t":"2025-12-16T05:00:00Z","v":529532,"vw":123.76224},{"c":124.21,"h":125.505,"l":122.97,"n":9820,"o":122.97,"t":"2025-12-17T05:00:00Z","v":317195,"vw":124.02075},{"c":127.54,"h":129.475,"l":123.95,"n":15567,"o":124.78,"t":"2025-12-18T05:00:00Z","v":586970,"vw":127.999277},{"c":124.68,"h":126.865,"l":123.265,"n":10715,"o":126.15,"t":"2025-12-19T05:00:00Z","v":1176173,"vw":124.738477},{"c":123.12,"h":125.87,"l":122.13,"n":9638,"o":124.46,"t":"2025-12-22T05:00:00Z","v":332520,"vw":123.57294},{"c":123.91,"h":124.395,"l":122.16,"n":6063,"o":122.66,"t":"2025-12-23T05:00:00Z","v":278654,"vw":123.745261},{"c":124.56,"h":125.15,"l":123.69,"n":3277,"o":123.81,"t":"2025-12-24T05:00:00Z","v":89034,"vw":124.500696},{"c":125.03,"h":125.39,"l":124,"n":5603,"o":124,"t":"2025-12-26T05:00:00Z","v":151244,"vw":124.921098},{"c":125.2,"h":125.545,"l":123.58,"n":6194,"o":125.21,"t":"2025-12-29T05:00:00Z","v":169795,"vw":125.015809},{"c":124.33,"h":125.39,"l":123.9,"n":5852,"o":125.03,"t":"2025-12-30T05:00:00Z","v":176388,"vw":124.406958},{"c":123.55,"h":124.54,"l":123.24,"n":4772,"o":124.41,"t":"2025-12-31T05:00:00Z","v":174077,"vw":123.609101},{"c":123.71,"h":124.97,"l":122.34,"n":6833,"o":124.1,"t":"2026-01-02T05:00:00Z","v":184399,"vw":123.728559},{"c":126.38,"h":128.59,"l":123.61,"n":9106,"o":123.61,"t":"2026-01-05T05:00:00Z","v":334848,"vw":126.904261},{"c":129.21,"h":129.39,"l":126.245,"n":7931,"o":127.06,"t":"2026-01-06T05:00:00Z","v":285475,"vw":128.597821},{"c":130.24,"h":130.49,"l":127.44,"n":7821,"o":129.99,"t":"2026-01-07T05:00:00Z","v":271665,"vw":129.521847},{"c":131.09,"h":131.45,"l":128.94,"n":9146,"o":129.28,"t":"2026-01-08T05:00:00Z","v":310728,"vw":130.370157},{"c":132,"h":133.21,"l":129.82,"n":8057,"o":131.32,"t":"2026-01-09T05:00:00Z","v":303507,"vw":131.430422},{"c":132.25,"h":133.22,"l":130.72,"n":7828,"o":130.72,"t":"2026-01-12T05:00:00Z","v":254207,"vw":132.470981},{"c":130.59,"h":133.4122,"l":130.36,"n":6138,"o":132.2,"t":"2026-01-13T05:00:00Z","v":183295,"vw":131.334},{"c":131.92,"h":132.32,"l":129.36,"n":6011,"o":130.63,"t":"2026-01-14T05:00:00Z","v":184735,"vw":131.431615},{"c":145.97,"h":146.69,"l":138.01,"n":16938,"o":141.7,"t":"2026-01-15T05:00:00Z","v":686920,"vw":143.56729},{"c":146.26,"h":147.44,"l":145.24,"n":11100,"o":145.7,"t":"2026-01-16T05:00:00Z","v":397519,"vw":146.327947},{"c":144.64,"h":146.88,"l":144.075,"n":9434,"o":144.8,"t":"2026-01-20T05:00:00Z","v":298345,"vw":145.118226},{"c":155.71,"h":157.795,"l":149.045,"n":13096,"o":151.15,"t":"2026-01-21T05:00:00Z","v":415147,"vw":154.572051},{"c":160.3,"h":161.835,"l":155.26,"n":13771,"o":156.58,"t":"2026-01-22T05:00:00Z","v":599696,"vw":159.506589},{"c":158.94,"h":162.225,"l":157.46,"n":9769,"o":161.03,"t":"2026-01-23T05:00:00Z","v":389515,"vw":160.046387},{"c":158.87,"h":160,"l":156.9,"n":8016,"o":158.99,"t":"2026-01-26T05:00:00Z","v":280369,"vw":158.54932},{"c":158.92,"h":161.95,"l":158.18,"n":6242,"o":160.39,"t":"2026-01-27T05:00:00Z","v":257294,"vw":159.178876},{"c":158.96,"h":161.755,"l":158.615,"n":9095,"o":159.47,"t":"2026-01-28T05:00:00Z","v":247362,"vw":159.747157},{"c":161.27,"h":161.27,"l":157.435,"n":8107,"o":158.98,"t":"2026-01-29T05:00:00Z","v":218334,"vw":160.562092},{"c":160.3,"h":161.73,"l":158.94,"n":8788,"o":160.17,"t":"2026-01-30T05:00:00Z","v":319199,"vw":160.297585},{"c":165.72,"h":165.92,"l":159.9,"n":11492,"o":160.17,"t":"2026-02-02T05:00:00Z","v":373983,"vw":164.922643},{"c":165.26,"h":169.09,"l":162.4,"n":9553,"o":166.06,"t":"2026-02-03T05:00:00Z","v":293669,"vw":165.006214},{"c":162.93,"h":169.2,"l":161.835,"n":13763,"o":166.72,"t":"2026-02-04T05:00:00Z","v":388731,"vw":164.072601},{"c":159.81,"h":162.67,"l":158.23,"n":11591,"o":161.9,"t":"2026-02-05T05:00:00Z","v":352148,"vw":159.853501},{"c":162.94,"h":163.78,"l":159.77,"n":7979,"o":160.07,"t":"2026-02-06T05:00:00Z","v":245340,"vw":162.587752},{"c":161.91,"h":163.055,"l":161.22,"n":6680,"o":162.15,"t":"2026-02-09T05:00:00Z","v":176772,"vw":161.955876},{"c":160.66,"h":162.7899,"l":160.06,"n":6037,"o":161.4,"t":"2026-02-10T05:00:00Z","v":203793,"vw":160.856366},{"c":162.77,"h":164.9699,"l":158.2277,"n":6622,"o":162.52,"t":"2026-02-11T05:00:00Z","v":182221,"vw":162.499399},{"c":158.2,"h":165.495,"l":153.82,"n":10938,"o":164.41,"t":"2026-02-12T05:00:00Z","v":340042,"vw":157.691642},{"c":162.18,"h":162.605,"l":157.185,"n":7667,"o":158.36,"t":"2026-02-13T05:00:00Z","v":220180,"vw":161.774925},{"c":165.05,"h":166.53,"l":162.26,"n":9120,"o":163.3,"t":"2026-02-17T05:00:00Z","v":238898,"vw":165.010442},{"c":167.47,"h":168.94,"l":164.32,"n":6559,"o":164.32,"t":"2026-02-18T05:00:00Z","v":183904,"vw":167.318153},{"c":164.65,"h":167.95,"l":164.18,"n":8486,"o":166.07,"t":"2026-02-19T05:00:00Z","v":252218,"vw":165.227912},{"c":167.75,"h":168.96,"l":163.45,"n":7573,"o":163.82,"t":"2026-02-20T05:00:00Z","v":230882,"vw":167.309057},{"c":164.38,"h":167,"l":161.305,"n":8127,"o":167,"t":"2026-02-23T05:00:00Z","v":263899,"vw":164.080739},{"c":166.99,"h":168.69,"l":163.91,"n":9071,"o":164.42,"t":"2026-02-24T05:00:00Z","v":264919,"vw":166.814913},{"c":170.05,"h":177.51,"l":167.91,"n":14677,"o":177.51,"t":"2026-02-25T05:00:00Z","v":493102,"vw":170.523818},{"c":168.56,"h":173.1,"l":166.85,"n":10505,"o":169.69,"t":"2026-02-26T05:00:00Z","v":399964,"vw":169.019435},{"c":166.13,"h":167.7525,"l":164.485,"n":7544,"o":167,"t":"2026-02-27T05:00:00Z","v":341137,"vw":166.402774},{"c":171.24,"h":171.71,"l":163.76,"n":8897,"o":165.22,"t":"2026-03-02T05:00:00Z","v":311514,"vw":169.810786},{"c":168.53,"h":170.14,"l":163.01,"n":12242,"o":167.08,"t":"2026-03-03T05:00:00Z","v":410670,"vw":166.844911},{"c":167.38,"h":170.52,"l":166.3617,"n":8370,"o":168.36,"t":"2026-03-04T05:00:00Z","v":250069,"vw":167.961112},{"c":158.75,"h":167.11,"l":157.0001,"n":12087,"o":166.13,"t":"2026-03-05T05:00:00Z","v":482219,"vw":161.004071},{"c":152.99,"h":154.28,"l":151.695,"n":9677,"o":153.42,"t":"2026-03-06T05:00:00Z","v":336131,"vw":152.9586},{"c":153.42,"h":153.54,"l":146.84,"n":12470,"o":148.67,"t":"2026-03-09T04:00:00Z","v":393899,"vw":150.94589},{"c":156.76,"h":159.2,"l":153,"n":9435,"o":153.61,"t":"2026-03-10T04:00:00Z","v":329757,"vw":156.917698},{"c":153.94,"h":156.19,"l":152.15,"n":8051,"o":156.09,"t":"2026-03-11T04:00:00Z","v":241552,"vw":153.762235},{"c":149.24,"h":153.75,"l":143.6406,"n":15255,"o":150.83,"t":"2026-03-12T04:00:00Z","v":552229,"vw":149.6921},{"c":149.74,"h":151.47,"l":147.575,"n":9696,"o":149.41,"t":"2026-03-13T04:00:00Z","v":289330,"vw":149.245688},{"c":151.33,"h":152.74,"l":150.03,"n":9591,"o":151.86,"t":"2026-03-16T04:00:00Z","v":284342,"vw":151.559962},{"c":155.16,"h":155.36,"l":151.2625,"n":7426,"o":153.25,"t":"2026-03-17T04:00:00Z","v":228001,"vw":154.157525},{"c":156.09,"h":157.57,"l":152.1,"n":11712,"o":155.18,"t":"2026-03-18T04:00:00Z","v":408769,"vw":156.106401},{"c":158.16,"h":158.56,"l":153,"n":8710,"o":153.8,"t":"2026-03-19T04:00:00Z","v":302610,"vw":156.970307},{"c":155.07,"h":160.41,"l":153.96,"n":11243,"o":158.38,"t":"2026-03-20T04:00:00Z","v":758870,"vw":155.655321},{"c":159.94,"h":162.57,"l":157.74,"n":8118,"o":159.22,"t":"2026-03-23T04:00:00Z","v":339436,"vw":160.081955},{"c":163.14,"h":165.71,"l":158.73,"n":7384,"o":158.73,"t":"2026-03-24T04:00:00Z","v":217471,"vw":163.460666},{"c":164.3,"h":164.92,"l":160.528,"n":7761,"o":164.92,"t":"2026-03-25T04:00:00Z","v":211499,"vw":163.804911},{"c":163.24,"h":165.2,"l":162.5,"n":6232,"o":162.5,"t":"2026-03-26T04:00:00Z","v":165120,"vw":163.394555},{"c":158.03,"h":163.21,"l":157.84,"n":8759,"o":160.79,"t":"2026-03-27T04:00:00Z","v":299944,"vw":159.179379},{"c":157.36,"h":160.645,"l":156.6,"n":7425,"o":159.06,"t":"2026-03-30T04:00:00Z","v":233006,"vw":157.882408},{"c":163.94,"h":164.09,"l":158.82,"n":6560,"o":159.41,"t":"2026-03-31T04:00:00Z","v":226437,"vw":162.820335},{"c":164.91,"h":168.57,"l":164.77,"n":7037,"o":165,"t":"2026-04-01T04:00:00Z","v":201275,"vw":165.855849},{"c":166.39,"h":167.89,"l":161.92,"n":10221,"o":161.92,"t":"2026-04-02T04:00:00Z","v":322818,"vw":166.12479},{"c":167.1,"h":167.27,"l":162.22,"n":6154,"o":165.32,"t":"2026-04-06T04:00:00Z","v":207028,"vw":165.987107},{"c":168.11,"h":168.95,"l":165.96,"n":7542,"o":166.48,"t":"2026-04-07T04:00:00Z","v":223155,"vw":167.729377},{"c":172.49,"h":176.925,"l":170.06,"n":8611,"o":174.8,"t":"2026-04-08T04:00:00Z","v":304058,"vw":172.331476},{"c":172.1,"h":174.445,"l":171.075,"n":6215,"o":172.36,"t":"2026-04-09T04:00:00Z","v":180966,"vw":172.261473},{"c":171.27,"h":172.7,"l":170.64,"n":5910,"o":172.62,"t":"2026-04-10T04:00:00Z","v":144790,"vw":171.495928},{"c":172.48,"h":172.55,"l":168.76,"n":6187,"o":170.39,"t":"2026-04-13T04:00:00Z","v":139280,"vw":171.664027},{"c":171.28,"h":173.83,"l":170.53,"n":7061,"o":172.43,"t":"2026-04-14T04:00:00Z","v":189213,"vw":171.771545},{"c":170.5,"h":171.7099,"l":168.89,"n":6429,"o":169.82,"t":"2026-04-15T04:00:00Z","v":268708,"vw":170.145049},{"c":174.63,"h":174.825,"l":169.92,"n":7896,"o":169.92,"t":"2026-04-16T04:00:00Z","v":235679,"vw":173.517803},{"c":176.55,"h":180.21,"l":175.77,"n":8621,"o":177.12,"t":"2026-04-17T04:00:00Z","v":270505,"vw":177.682659},{"c":177.03,"h":179.31,"l":175.51,"n":7701,"o":175.79,"t":"2026-04-20T04:00:00Z","v":232854,"vw":177.087112},{"c":170.68,"h":179.7,"l":168.54,"n":10847,"o":177.76,"t":"2026-04-21T04:00:00Z","v":352949,"vw":170.973594},{"c":170.78,"h":171.3,"l":167.35,"n":7118,"o":171.07,"t":"2026-04-22T04:00:00Z","v":187400,"vw":169.59194},{"c":170.36,"h":173.93,"l":170.065,"n":7476,"o":171.73,"t":"2026-04-23T04:00:00Z","v":169555,"vw":171.292537},{"c":172.32,"h":175.23,"l":171.46,"n":10586,"o":174.68,"t":"2026-04-24T04:00:00Z","v":227337,"vw":173.272492},{"c":176.73,"h":180.88,"l":174.2,"n":11447,"o":175.92,"t":"2026-04-27T04:00:00Z","v":294025,"vw":176.878174},{"c":175.51,"h":178.75,"l":175.19,"n":8531,"o":177.62,"t":"2026-04-28T04:00:00Z","v":162230,"vw":175.986769},{"c":173.35,"h":176.54,"l":170.74,"n":8420,"o":175.13,"t":"2026-04-29T04:00:00Z","v":222341,"vw":173.033082},{"c":174.43,"h":175.37,"l":171.63,"n":8411,"o":173.78,"t":"2026-04-30T04:00:00Z","v":238818,"vw":174.287291},{"c":173.55,"h":174.72,"l":171.625,"n":9178,"o":174.72,"t":"2026-05-01T04:00:00Z","v":174176,"vw":173.584415},{"c":170.83,"h":172.25,"l":168.335,"n":11858,"o":172.25,"t":"2026-05-04T04:00:00Z","v":309744,"vw":170.809309},{"c":187.26,"h":187.26,"l":161.57,"n":15889,"o":169.13,"t":"2026-05-05T04:00:00Z","v":481419,"vw":180.203728},{"c":183.73,"h":189.99,"l":182.425,"n":10458,"o":189.55,"t":"2026-05-06T04:00:00Z","v":304226,"vw":184.42113},{"c":180.14,"h":185.295,"l":176.99,"n":10594,"o":183.73,"t":"2026-05-07T04:00:00Z","v":318467,"vw":180.832518},{"c":182.72,"h":183.1,"l":178.11,"n":7108,"o":180.14,"t":"2026-05-08T04:00:00Z","v":169153,"vw":181.929758},{"c":181.91,"h":184.94,"l":181.23,"n":7021,"o":183.1,"t":"2026-05-11T04:00:00Z","v":155007,"vw":182.160775},{"c":179.01,"h":180.375,"l":175.5,"n":7512,"o":180.19,"t":"2026-05-12T04:00:00Z","v":196220,"vw":178.537786},{"c":181.72,"h":183.25,"l":177.38,"n":7989,"o":177.38,"t":"2026-05-13T04:00:00Z","v":188465,"vw":180.802775},{"c":182.25,"h":182.89,"l":178.71,"n":5661,"o":182.24,"t":"2026-05-14T04:00:00Z","v":174841,"vw":181.674579},{"c":179.88,"h":182.595,"l":178.61,"n":6322,"o":181,"t":"2026-05-15T04:00:00Z","v":180906,"vw":180.406512},{"c":184.25,"h":185.4599,"l":179.25,"n":8658,"o":180.38,"t":"2026-05-18T04:00:00Z","v":267095,"vw":183.985938},{"c":180.06,"h":183.4,"l":177.33,"n":8241,"o":182.13,"t":"2026-05-19T04:00:00Z","v":230670,"vw":180.284369},{"c":188.62,"h":188.63,"l":180.075,"n":8551,"o":181.35,"t":"2026-05-20T04:00:00Z","v":272892,"vw":187.041311},{"c":182.75,"h":190,"l":182.29,"n":8998,"o":187.17,"t":"2026-05-21T04:00:00Z","v":329874,"vw":184.437456},{"c":181.84,"h":182.625,"l":177.05,"n":7138,"o":182.62,"t":"2026-05-22T04:00:00Z","v":203774,"vw":181.126804},{"c":184.53,"h":187,"l":182.24,"n":7926,"o":182.24,"t":"2026-05-26T04:00:00Z","v":177764,"vw":184.408311},{"c":184.26,"h":186.26,"l":183.2,"n":7372,"o":185.82,"t":"2026-05-27T04:00:00Z","v":169144,"vw":184.646937},{"c":180.65,"h":185.01,"l":179.35,"n":6051,"o":183.19,"t":"2026-05-28T04:00:00Z","v":133017,"vw":181.117946},{"c":181.3,"h":181.88,"l":179.21,"n":6069,"o":179.21,"t":"2026-05-29T04:00:00Z","v":187738,"vw":180.95087},{"c":188.11,"h":188.5,"l":179.58,"n":7465,"o":179.87,"t":"2026-06-01T04:00:00Z","v":235935,"vw":186.166771},{"c":187.06,"h":189.99,"l":186.485,"n":7203,"o":187.47,"t":"2026-06-02T04:00:00Z","v":225624,"vw":187.929174},{"c":185.81,"h":188.33,"l":185.04,"n":8055,"o":185.34,"t":"2026-06-03T04:00:00Z","v":203155,"vw":186.317655},{"c":187.29,"h":192,"l":186.02,"n":7722,"o":187.2,"t":"2026-06-04T04:00:00Z","v":269362,"vw":188.920188},{"c":187.32,"h":192.53,"l":183.61,"n":9523,"o":185.52,"t":"2026-06-05T04:00:00Z","v":262906,"vw":188.789707},{"c":192.22,"h":192.62,"l":186.045,"n":9931,"o":187.94,"t":"2026-06-08T04:00:00Z","v":259291,"vw":191.418469},{"c":194.23,"h":197.625,"l":191.5,"n":10902,"o":195.1,"t":"2026-06-09T04:00:00Z","v":331732,"vw":194.582191},{"c":193.43,"h":195.05,"l":190.16,"n":8442,"o":192.42,"t":"2026-06-10T04:00:00Z","v":236621,"vw":193.644051},{"c":198.98,"h":200.8475,"l":191.4485,"n":9925,"o":196.17,"t":"2026-06-11T04:00:00Z","v":268598,"vw":198.959544},{"c":201.94,"h":203.08,"l":198.95,"n":8086,"o":201.02,"t":"2026-06-12T04:00:00Z","v":227442,"vw":201.648111},{"c":195.18,"h":202.1,"l":194.925,"n":10792,"o":202.07,"t":"2026-06-15T04:00:00Z","v":310209,"vw":197.406138},{"c":196.01,"h":200.28,"l":195.465,"n":8005,"o":197.01,"t":"2026-06-16T04:00:00Z","v":243554,"vw":196.651014},{"c":193.57,"h":196.8925,"l":192.0201,"n":9014,"o":196.05,"t":"2026-06-17T04:00:00Z","v":265619,"vw":194.109752},{"c":191.24,"h":195.64,"l":189.71,"n":8499,"o":191.32,"t":"2026-06-18T04:00:00Z","v":569662,"vw":191.395342},{"c":196.83,"h":198.99,"l":193.91,"n":10463,"o":193.91,"t":"2026-06-22T04:00:00Z","v":276977,"vw":196.882372},{"c":195.76,"h":198.28,"l":194.72,"n":10646,"o":195.95,"t":"2026-06-23T04:00:00Z","v":261963,"vw":196.350287},{"c":195.59,"h":198.49,"l":193.74,"n":13126,"o":196,"t":"2026-06-24T04:00:00Z","v":371159,"vw":195.953638},{"c":196.37,"h":198.6999,"l":194.08,"n":8886,"o":197.24,"t":"2026-06-25T04:00:00Z","v":217558,"vw":196.040059},{"c":194.49,"h":197.375,"l":193.66,"n":10401,"o":196.77,"t":"2026-06-26T04:00:00Z","v":607373,"vw":194.603052},{"c":194.49,"h":195.57,"l":191.095,"n":12381,"o":193.68,"t":"2026-06-29T04:00:00Z","v":385119,"vw":193.640463},{"c":192.23,"h":196.2,"l":189.48,"n":8316,"o":194.81,"t":"2026-06-30T04:00:00Z","v":245529,"vw":191.87382},{"c":203.92,"h":207.88,"l":191.89,"n":13897,"o":192.23,"t":"2026-07-01T04:00:00Z","v":533131,"vw":202.735451},{"c":203.53,"h":205.04,"l":197.73,"n":13236,"o":204.48,"t":"2026-07-02T04:00:00Z","v":473075,"vw":201.707342},{"c":204.53,"h":206.08,"l":200.44,"n":9460,"o":204.32,"t":"2026-07-06T04:00:00Z","v":278122,"vw":203.4899},{"c":198.53,"h":205.33,"l":196.665,"n":13295,"o":204.36,"t":"2026-07-07T04:00:00Z","v":376304,"vw":199.32951},{"c":204.73,"h":204.9,"l":198.23,"n":11031,"o":198.23,"t":"2026-07-08T04:00:00Z","v":394889,"vw":202.015132},{"c":206.03,"h":206.92,"l":202.78,"n":10606,"o":205.73,"t":"2026-07-09T04:00:00Z","v":343109,"vw":205.368881},{"c":204.77,"h":206.88,"l":203.665,"n":9061,"o":204.64,"t":"2026-07-10T04:00:00Z","v":191542,"vw":204.91313},{"c":205.15,"h":209.53,"l":202.03,"n":7741,"o":206.79,"t":"2026-07-13T04:00:00Z","v":179093,"vw":206.077294},{"c":210.95,"h":211.52,"l":206.15,"n":12049,"o":209.02,"t":"2026-07-14T04:00:00Z","v":247769,"vw":210.097816},{"c":208.9,"h":213.62,"l":208.475,"n":10026,"o":209.89,"t":"2026-07-15T04:00:00Z","v":316758,"vw":210.038761},{"c":223.55,"h":230.74,"l":214.31,"n":17198,"o":215,"t":"2026-07-16T04:00:00Z","v":556661,"vw":225.070344},{"c":222.18,"h":223.345,"l":217.335,"n":10698,"o":218.66,"t":"2026-07-17T04:00:00Z","v":348686,"vw":221.65452},{"c":218.41,"h":223.78,"l":217.49,"n":9446,"o":222.19,"t":"2026-07-20T04:00:00Z","v":262809,"vw":219.62191},{"c":219.19,"h":223.995,"l":218.24,"n":12473,"o":220.54,"t":"2026-07-21T04:00:00Z","v":421917,"vw":220.373848},{"c":215.9,"h":218.9,"l":215.73,"n":10629,"o":217.23,"t":"2026-07-22T04:00:00Z","v":253807,"vw":216.652371},{"c":213.59,"h":216.0536,"l":193.5,"n":12836,"o":215,"t":"2026-07-23T04:00:00Z","v":466557,"vw":212.670232},{"c":210.57,"h":214.58,"l":210.4,"n":6960,"o":214.38,"t":"2026-07-24T04:00:00Z","v":168901,"vw":211.791856},{"c":205.45,"h":210.99,"l":203.28,"n":8960,"o":209.67,"t":"2026-07-27T04:00:00Z","v":264287,"vw":205.661573},{"c":203.1,"h":204.41,"l":201.3,"n":9456,"o":203.3,"t":"2026-07-28T04:00:00Z","v":271323,"vw":203.187689},{"c":201.84,"h":204.33,"l":198.14,"n":11085,"o":202.57,"t":"2026-07-29T04:00:00Z","v":417260,"vw":200.853173},{"c":203.65,"h":204.255,"l":199.38,"n":7491,"o":204.06,"t":"2026-07-30T04:00:00Z","v":170375,"vw":202.901047},{"c":202.59,"h":205.01,"l":201.6801,"n":7391,"o":205.01,"t":"2026-07-31T04:00:00Z","v":183631,"vw":202.829874},{"c":207.45,"h":208.55,"l":200.7797,"n":10109,"o":204.03,"t":"2026-08-03T04:00:00Z","v":328759,"vw":206.608229},{"c":213.44,"h":228,"l":210.05,"n":25912,"o":228,"t":"2026-08-04T04:00:00Z","v":775073,"vw":214.869154},{"c":205.51,"h":215.39,"l":205.24,"n":11705,"o":214.32,"t":"2026-08-05T04:00:00Z","v":410492,"vw":208.114252},{"c":206.26,"h":208.66,"l":201.61,"n":10036,"o":203.97,"t":"2026-08-06T04:00:00Z","v":284728,"vw":206.31617},{"c":206.77,"h":208.51,"l":204.5501,"n":7452,"o":206.07,"t":"2026-08-07T04:00:00Z","v":224639,"vw":207.022423},{"c":208.68,"h":209.78,"l":206.5,"n":8262,"o":206.5,"t":"2026-08-10T04:00:00Z","v":259069,"vw":208.547837},{"c":204.41,"h":209.9306,"l":202.63,"n":9276,"o":208.49,"t":"2026-08-11T04:00:00Z","v":276637,"vw":204.848375},{"c":214.45,"h":215.8399,"l":204.5,"n":8753,"o":204.92,"t":"2026-08-12T04:00:00Z","v":240360,"vw":213.252409},{"c":213.76,"h":218.47,"l":213.4,"n":9013,"o":217,"t":"2026-08-13T04:00:00Z","v":288684,"vw":215.47986},{"c":217.3,"h":220.07,"l":214.18,"n":8069,"o":214.18,"t":"2026-08-14T04:00:00Z","v":176740,"vw":217.041076},{"c":219.95,"h":222.143,"l":217.33,"n":7842,"o":217.33,"t":"2026-08-17T04:00:00Z","v":205738,"vw":219.585103},{"c":218.28,"h":223.5,"l":217.9801,"n":6973,"o":219.9,"t":"2026-08-18T04:00:00Z","v":130656,"vw":218.642886},{"c":218.26,"h":222.0087,"l":217.3125,"n":7457,"o":220.75,"t":"2026-08-19T04:00:00Z","v":219004,"vw":219.588835},{"c":216.77,"h":221.73,"l":215.708,"n":9392,"o":217.06,"t":"2026-08-20T04:00:00Z","v":192068,"vw":218.24505},{"c":222.8,"h":224.045,"l":217.99,"n":7681,"o":220.29,"t":"2026-08-21T04:00:00Z","v":217901,"vw":222.423078},{"c":222.68,"h":226.2079,"l":220.62,"n":11489,"o":224.36,"t":"2026-08-24T04:00:00Z","v":429066,"vw":222.359259},{"c":222.82,"h":225.97,"l":221.345,"n":6871,"o":224.3,"t":"2026-08-25T04:00:00Z","v":161715,"vw":222.819172},{"c":221.65,"h":224.34,"l":220.42,"n":6762,"o":221.84,"t":"2026-08-26T04:00:00Z","v":138229,"vw":221.87128},{"c":222.07,"h":224.395,"l":220.03,"n":6818,"o":220.03,"t":"2026-08-27T04:00:00Z","v":238668,"vw":222.407003},{"c":224.31,"h":225.8,"l":222.544,"n":8863,"o":225.4,"t":"2026-08-28T04:00:00Z","v":214863,"vw":224.275387},{"c":224.81,"h":226.68,"l":222.81,"n":8471,"o":225,"t":"2026-08-31T04:00:00Z","v":271236,"vw":224.601384},{"c":219.26,"h":225.12,"l":218.42,"n":10327,"o":223.96,"t":"2026-09-01T04:00:00Z","v":250154,"vw":221.122749},{"c":218.21,"h":221.03,"l":217.645,"n":10971,"o":219.63,"t":"2026-09-02T04:00:00Z","v":315689,"vw":218.945553},{"c":222.27,"h":223.53,"l":217.65,"n":9859,"o":219.63,"t":"2026-09-03T04:00:00Z","v":280477,"vw":221.350288},{"c":225.59,"h":227.12,"l":222.61,"n":8623,"o":222.61,"t":"2026-09-04T04:00:00Z","v":233102,"vw":225.853171},{"c":223.29,"h":226.2,"l":221.38,"n":8687,"o":226,"t":"2026-09-08T04:00:00Z","v":187414,"vw":223.989846},{"c":226.86,"h":227.37,"l":221.91,"n":9674,"o":224.21,"t":"2026-09-09T04:00:00Z","v":275096,"vw":225.735159},{"c":227.99,"h":228.45,"l":223.8283,"n":10934,"o":226.46,"t":"2026-09-10T04:00:00Z","v":258944,"vw":227.052802},{"c":230.18,"h":232.42,"l":228.72,"n":11374,"o":229.61,"t":"2026-09-11T04:00:00Z","v":248621,"vw":230.404764},{"c":236.62,"h":237.42,"l":228,"n":13725,"o":228.97,"t":"2026-09-14T04:00:00Z","v":371340,"vw":235.065606},{"c":238.6,"h":240.87,"l":235.97,"n":13753,"o":235.97,"t":"2026-09-15T04:00:00Z","v":428936,"vw":238.566026},{"c":235.62,"h":239.3,"l":231.18,"n":15208,"o":236.82,"t":"2026-09-16T04:00:00Z","v":368327,"vw":236.146783},{"c":234.75,"h":240.04,"l":233.77,"n":10429,"o":237.94,"t":"2026-09-17T04:00:00Z","v":267022,"vw":236.451181},{"c":232.92,"h":235.99,"l":229.77,"n":10036,"o":235.59,"t":"2026-09-18T04:00:00Z","v":675507,"vw":233.019623},{"c":234.72,"h":236.2,"l":227.73,"n":13027,"o":235.25,"t":"2026-09-21T04:00:00Z","v":296535,"vw":233.150543},{"c":226.78,"h":236.4,"l":224.28,"n":13155,"o":234.13,"t":"2026-09-22T04:00:00Z","v":359691,"vw":227.616918},{"c":221.91,"h":227.9,"l":220.79,"n":9435,"o":226.01,"t":"2026-09-23T04:00:00Z","v":235133,"vw":223.308329},{"c":224.82,"h":229.2,"l":221.91,"n":13123,"o":221.91,"t":"2026-09-24T04:00:00Z","v":347150,"vw":226.021158},{"c":224.66,"h":225.91,"l":222.76,"n":12771,"o":224.5,"t":"2026-09-25T04:00:00Z","v":265982,"vw":224.573716},{"c":223.45,"h":226.7637,"l":218.1,"n":10777,"o":220.49,"t":"2026-09-28T04:00:00Z","v":235270,"vw":223.281578},{"c":226.43,"h":228.59,"l":218.71,"n":11204,"o":222.09,"t":"2026-09-29T04:00:00Z","v":352466,"vw":225.08146},{"c":219.64,"h":227.055,"l":219.2,"n":9895,"o":226.37,"t":"2026-09-30T04:00:00Z","v":351463,"vw":221.103228},{"c":225.5,"h":227.49,"l":219.75,"n":8997,"o":219.92,"t":"2026-10-01T04:00:00Z","v":247018,"vw":225.170227},{"c":231.11,"h":233.655,"l":227.46,"n":9414,"o":227.46,"t":"2026-10-02T04:00:00Z","v":211412,"vw":231.032917},{"c":230.66,"h":232.43,"l":224.29,"n":10133,"o":231.11,"t":"2026-10-05T04:00:00Z","v":273857,"vw":230.025439},{"c":224.78,"h":231,"l":220.62,"n":10909,"o":231,"t":"2026-10-06T04:00:00Z","v":279855,"vw":223.784961},{"c":222.92,"h":225.21,"l":222.15,"n":7755,"o":223.22,"t":"2026-10-07T04:00:00Z","v":233737,"vw":223.191819},{"c":227.79,"h":228.1,"l":223.085,"n":9270,"o":223.25,"t":"2026-10-08T04:00:00Z","v":255164,"vw":226.897434},{"c":225.67,"h":228.06,"l":224.815,"n":6904,"o":227.83,"t":"2026-10-09T04:00:00Z","v":194932,"vw":225.782012},{"c":227.68,"h":230.37,"l":227.01,"n":7337,"o":227.12,"t":"2026-10-12T04:00:00Z","v":174177,"vw":228.259286},{"c":235.22,"h":236.24,"l":230.585,"n":10943,"o":231.16,"t":"2026-10-13T04:00:00Z","v":327760,"vw":234.442812},{"c":235.57,"h":236.58,"l":230.45,"n":11008,"o":234.14,"t":"2026-10-14T04:00:00Z","v":295862,"vw":234.58063},{"c":236.86,"h":237.7575,"l":230.23,"n":14472,"o":233.31,"t":"2026-10-15T04:00:00Z","v":422619,"vw":236.270896},{"c":234.99,"h":240.75,"l":231.14,"n":9525,"o":240,"t":"2026-10-16T04:00:00Z","v":266124,"vw":234.964727},{"c":231.78,"h":237.94,"l":231.2,"n":10222,"o":235.38,"t":"2026-10-19T04:00:00Z","v":209619,"vw":233.1513},{"c":237.27,"h":240.395,"l":231.78,"n":10888,"o":232.02,"t":"2026-10-20T04:00:00Z","v":306709,"vw":237.787846},{"c":235.07,"h":240.79,"l":233.54,"n":7623,"o":239.19,"t":"2026-10-21T04:00:00Z","v":186318,"vw":235.30599},{"c":230.185,"h":236.5,"l":228.7464,"n":3064,"o":234.3,"t":"2026-10-22T04:00:00Z","v":44673,"vw":232.390098}],"volatilityBars":[{"c":234.49,"h":236.2,"l":233.57,"n":212,"o":235.25,"t":"2026-09-21T13:30:00Z","v":10704,"vw":234.988946},{"c":234.725,"h":234.725,"l":233.66,"n":66,"o":233.66,"t":"2026-09-21T13:45:00Z","v":1334,"vw":234.485767},{"c":234.02,"h":235.555,"l":234.02,"n":180,"o":235.12,"t":"2026-09-21T14:00:00Z","v":5592,"vw":234.81482},{"c":234.09,"h":234.78,"l":233.355,"n":233,"o":234.28,"t":"2026-09-21T14:15:00Z","v":5881,"vw":233.966949},{"c":234.37,"h":234.765,"l":233.725,"n":176,"o":234.765,"t":"2026-09-21T14:30:00Z","v":2852,"vw":234.085},{"c":231.38,"h":233.87,"l":231.38,"n":177,"o":233.87,"t":"2026-09-21T14:45:00Z","v":3746,"vw":232.475491},{"c":230.94,"h":231.95,"l":230.94,"n":229,"o":231.68,"t":"2026-09-21T15:00:00Z","v":3508,"vw":231.596133},{"c":231.77,"h":232.01,"l":230.96,"n":346,"o":231.36,"t":"2026-09-21T15:15:00Z","v":6438,"vw":231.279452},{"c":229.06,"h":231.455,"l":229.06,"n":499,"o":231.455,"t":"2026-09-21T15:30:00Z","v":11284,"vw":230.859901},{"c":228.945,"h":229.63,"l":228.1501,"n":408,"o":229.03,"t":"2026-09-21T15:45:00Z","v":8466,"vw":228.963403},{"c":228.65,"h":229.71,"l":228.65,"n":282,"o":229.54,"t":"2026-09-21T16:00:00Z","v":5941,"vw":229.26089},{"c":228.55,"h":228.75,"l":227.73,"n":419,"o":228.48,"t":"2026-09-21T16:30:00Z","v":12853,"vw":228.276833},{"c":228.15,"h":228.39,"l":228.15,"n":122,"o":228.35,"t":"2026-09-21T16:45:00Z","v":2700,"vw":228.284445},{"c":229.19,"h":229.29,"l":228.43,"n":445,"o":228.43,"t":"2026-09-21T17:00:00Z","v":11230,"vw":228.779454},{"c":229.885,"h":229.885,"l":229.2,"n":186,"o":229.225,"t":"2026-09-21T17:15:00Z","v":3967,"vw":229.432727},{"c":230.54,"h":230.685,"l":230.06,"n":250,"o":230.07,"t":"2026-09-21T17:30:00Z","v":5333,"vw":230.345467},{"c":230.55,"h":230.77,"l":230.28,"n":201,"o":230.28,"t":"2026-09-21T17:45:00Z","v":2748,"vw":230.48138},{"c":231.21,"h":231.21,"l":230.34,"n":176,"o":230.55,"t":"2026-09-21T18:00:00Z","v":3054,"vw":230.771629},{"c":231.5914,"h":231.9,"l":231.59,"n":138,"o":231.59,"t":"2026-09-21T18:15:00Z","v":1521,"vw":231.734034},{"c":232.38,"h":232.395,"l":231.5037,"n":200,"o":231.5037,"t":"2026-09-21T18:30:00Z","v":7337,"vw":231.737976},{"c":232.93,"h":232.93,"l":232.24,"n":179,"o":232.24,"t":"2026-09-21T18:45:00Z","v":2304,"vw":232.529048},{"c":232.505,"h":233.22,"l":232.505,"n":262,"o":232.85,"t":"2026-09-21T19:00:00Z","v":6440,"vw":232.88977},{"c":232.88,"h":233.14,"l":232.69,"n":252,"o":232.69,"t":"2026-09-21T19:15:00Z","v":7721,"vw":232.94454},{"c":233.95,"h":233.95,"l":232.27,"n":901,"o":233.13,"t":"2026-09-21T19:30:00Z","v":17116,"vw":233.178233},{"c":234.775,"h":235.01,"l":233.895,"n":2233,"o":234.23,"t":"2026-09-21T19:45:00Z","v":52553,"vw":234.557293},{"c":234.72,"h":234.72,"l":234.72,"n":43,"o":234.72,"t":"2026-09-21T20:00:00Z","v":62204,"vw":234.72},{"c":234.735,"h":236.4,"l":234.13,"n":121,"o":234.13,"t":"2026-09-22T13:30:00Z","v":3522,"vw":234.464183},{"c":234.605,"h":235.625,"l":233.76,"n":333,"o":234.56,"t":"2026-09-22T13:45:00Z","v":10163,"vw":234.4967},{"c":234.98,"h":235.7425,"l":234.52,"n":110,"o":234.52,"t":"2026-09-22T14:00:00Z","v":3057,"vw":235.256973},{"c":231.58,"h":234.975,"l":231.58,"n":311,"o":234.975,"t":"2026-09-22T14:15:00Z","v":7547,"vw":232.922749},{"c":230.85,"h":231.67,"l":230.3348,"n":334,"o":231.41,"t":"2026-09-22T14:30:00Z","v":8421,"vw":231.202519},{"c":227.2937,"h":231.22,"l":227.2937,"n":274,"o":231.22,"t":"2026-09-22T14:45:00Z","v":15970,"vw":228.775751},{"c":228.4,"h":228.4,"l":227.79,"n":264,"o":227.79,"t":"2026-09-22T15:00:00Z","v":3689,"vw":228.055658},{"c":227.48,"h":228.13,"l":227.27,"n":231,"o":228.13,"t":"2026-09-22T15:15:00Z","v":4958,"vw":227.53236},{"c":229.02,"h":229.02,"l":227.39,"n":287,"o":227.58,"t":"2026-09-22T15:30:00Z","v":5616,"vw":228.124418},{"c":228.53,"h":229.74,"l":228.53,"n":342,"o":228.95,"t":"2026-09-22T15:45:00Z","v":6626,"vw":229.361428},{"c":226.8161,"h":228.47,"l":226.56,"n":362,"o":228.47,"t":"2026-09-22T16:00:00Z","v":14604,"vw":227.729769},{"c":226.375,"h":227.11,"l":225.44,"n":397,"o":226.565,"t":"2026-09-22T16:15:00Z","v":12153,"vw":226.495346},{"c":225.28,"h":226.38,"l":225.27,"n":315,"o":226.38,"t":"2026-09-22T16:30:00Z","v":6442,"vw":225.868495},{"c":224.93,"h":225.5,"l":224.48,"n":271,"o":225.2,"t":"2026-09-22T16:45:00Z","v":8671,"vw":224.94408},{"c":225.21,"h":225.91,"l":224.91,"n":374,"o":224.995,"t":"2026-09-22T17:00:00Z","v":7569,"vw":225.365357},{"c":224.3,"h":224.89,"l":224.28,"n":279,"o":224.85,"t":"2026-09-22T17:15:00Z","v":6306,"vw":224.603316},{"c":224.91,"h":224.96,"l":224.485,"n":267,"o":224.72,"t":"2026-09-22T17:30:00Z","v":5519,"vw":224.729126},{"c":226.515,"h":226.96,"l":225.21,"n":428,"o":225.21,"t":"2026-09-22T17:45:00Z","v":10988,"vw":226.462345},{"c":225.56,"h":226.22,"l":225.33,"n":374,"o":226.22,"t":"2026-09-22T18:00:00Z","v":5095,"vw":225.885882},{"c":226.31,"h":226.7,"l":225.36,"n":339,"o":225.36,"t":"2026-09-22T18:15:00Z","v":8381,"vw":226.230746},{"c":226.86,"h":227.2,"l":225.94,"n":286,"o":226.405,"t":"2026-09-22T18:30:00Z","v":4757,"vw":226.676651},{"c":227.2,"h":227.58,"l":227.07,"n":360,"o":227.11,"t":"2026-09-22T18:45:00Z","v":4479,"vw":227.365547},{"c":226.995,"h":226.995,"l":226.26,"n":372,"o":226.6,"t":"2026-09-22T19:00:00Z","v":5645,"vw":226.552512},{"c":226.67,"h":227.36,"l":226.575,"n":476,"o":227,"t":"2026-09-22T19:15:00Z","v":10320,"vw":227.004335},{"c":227.23,"h":227.34,"l":226.675,"n":658,"o":226.675,"t":"2026-09-22T19:30:00Z","v":11991,"vw":227.068813},{"c":226.76,"h":228.29,"l":226.6,"n":2410,"o":227.1858,"t":"2026-09-22T19:45:00Z","v":57906,"vw":227.516827},{"c":226.78,"h":226.78,"l":226.75,"n":42,"o":226.75,"t":"2026-09-22T20:00:00Z","v":73711,"vw":226.779957},{"c":225.01,"h":225.01,"l":225,"n":3,"o":225,"t":"2026-09-23T13:15:00Z","v":225,"vw":225.005},{"c":226.815,"h":227.49,"l":224.98,"n":130,"o":226.01,"t":"2026-09-23T13:30:00Z","v":4172,"vw":226.144959},{"c":225.37,"h":225.37,"l":224,"n":56,"o":224.0171,"t":"2026-09-23T13:45:00Z","v":2775,"vw":224.526844},{"c":225.96,"h":227.9,"l":224.6,"n":194,"o":225.37,"t":"2026-09-23T14:00:00Z","v":6035,"vw":225.752822},{"c":225.68,"h":226.805,"l":224.965,"n":362,"o":226.805,"t":"2026-09-23T14:15:00Z","v":8587,"vw":225.77544},{"c":225.78,"h":225.78,"l":224.47,"n":262,"o":225.68,"t":"2026-09-23T14:30:00Z","v":4282,"vw":224.937756},{"c":224.65,"h":225.415,"l":224.65,"n":226,"o":224.975,"t":"2026-09-23T14:45:00Z","v":3061,"vw":225.002204},{"c":224.63,"h":225.02,"l":223.96,"n":199,"o":224.71,"t":"2026-09-23T15:00:00Z","v":5340,"vw":224.473333},{"c":224.695,"h":224.86,"l":224.48,"n":45,"o":224.86,"t":"2026-09-23T15:15:00Z","v":1060,"vw":224.763533},{"c":224.58,"h":225.2,"l":224.58,"n":175,"o":224.93,"t":"2026-09-23T15:30:00Z","v":3451,"vw":224.884028},{"c":225.145,"h":225.34,"l":224.58,"n":175,"o":224.59,"t":"2026-09-23T15:45:00Z","v":3358,"vw":224.968253},{"c":225.6,"h":225.6,"l":224.98,"n":145,"o":225.135,"t":"2026-09-23T16:00:00Z","v":3291,"vw":225.332531},{"c":225.05,"h":225.83,"l":224.93,"n":227,"o":225.71,"t":"2026-09-23T16:15:00Z","v":4709,"vw":225.304852},{"c":225.265,"h":225.78,"l":225.265,"n":131,"o":225.4,"t":"2026-09-23T16:30:00Z","v":2239,"vw":225.5351},{"c":225.51,"h":225.51,"l":224.94,"n":136,"o":225.3725,"t":"2026-09-23T16:45:00Z","v":1964,"vw":225.243438},{"c":225.13,"h":225.3151,"l":224.75,"n":101,"o":225.3151,"t":"2026-09-23T17:00:00Z","v":2107,"vw":224.957653},{"c":224.8,"h":225.45,"l":224.77,"n":212,"o":225.4,"t":"2026-09-23T17:15:00Z","v":4759,"vw":225.190123},{"c":224.545,"h":224.7964,"l":223.96,"n":148,"o":224.32,"t":"2026-09-23T17:30:00Z","v":3274,"vw":224.498142},{"c":224.715,"h":224.75,"l":224.67,"n":161,"o":224.685,"t":"2026-09-23T17:45:00Z","v":13719,"vw":224.714171},{"c":224.145,"h":224.5,"l":223.995,"n":200,"o":224.49,"t":"2026-09-23T18:00:00Z","v":6202,"vw":224.204633},{"c":224.35,"h":224.35,"l":223.9,"n":161,"o":224.16,"t":"2026-09-23T18:15:00Z","v":4465,"vw":224.110259},{"c":223.625,"h":224.18,"l":223.625,"n":262,"o":224.03,"t":"2026-09-23T18:30:00Z","v":4413,"vw":223.972853},{"c":222.68,"h":223.475,"l":222.68,"n":278,"o":223.46,"t":"2026-09-23T18:45:00Z","v":5985,"vw":223.195358},{"c":222.45,"h":222.95,"l":222.105,"n":370,"o":222.95,"t":"2026-09-23T19:00:00Z","v":11469,"vw":222.572995},{"c":222.49,"h":222.54,"l":222.385,"n":205,"o":222.53,"t":"2026-09-23T19:15:00Z","v":3557,"vw":222.47449},{"c":222.52,"h":223.16,"l":222.51,"n":665,"o":222.51,"t":"2026-09-23T19:30:00Z","v":15677,"vw":222.830574},{"c":221.62,"h":222.58,"l":220.79,"n":1688,"o":222.58,"t":"2026-09-23T19:45:00Z","v":43603,"vw":221.635137},{"c":221.91,"h":221.91,"l":221.91,"n":37,"o":221.91,"t":"2026-09-23T20:00:00Z","v":41565,"vw":221.91},{"c":224.705,"h":224.705,"l":221.91,"n":158,"o":221.91,"t":"2026-09-24T13:30:00Z","v":12837,"vw":223.211025},{"c":228.115,"h":229.2,"l":225.87,"n":1202,"o":225.87,"t":"2026-09-24T13:45:00Z","v":19893,"vw":228.372906},{"c":228.51,"h":228.75,"l":225.9449,"n":2861,"o":228.115,"t":"2026-09-24T14:00:00Z","v":35921,"vw":227.993213},{"c":227.2,"h":228.7125,"l":227.03,"n":226,"o":228.665,"t":"2026-09-24T14:15:00Z","v":8998,"vw":227.862572},{"c":226.965,"h":228.29,"l":226.965,"n":223,"o":227.75,"t":"2026-09-24T14:30:00Z","v":7292,"vw":227.583097},{"c":227.52,"h":227.78,"l":227.34,"n":81,"o":227.4325,"t":"2026-09-24T14:45:00Z","v":1665,"vw":227.545833},{"c":228.0175,"h":228.12,"l":227.76,"n":81,"o":227.76,"t":"2026-09-24T15:00:00Z","v":1146,"vw":227.901925},{"c":226.79,"h":227.735,"l":226.79,"n":76,"o":227.48,"t":"2026-09-24T15:15:00Z","v":2715,"vw":227.433834},{"c":226.345,"h":228.24,"l":226.345,"n":360,"o":227.31,"t":"2026-09-24T15:30:00Z","v":11540,"vw":227.597788},{"c":226.335,"h":227.19,"l":225.98,"n":150,"o":226.365,"t":"2026-09-24T15:45:00Z","v":3991,"vw":226.401088},{"c":226.43,"h":226.56,"l":226.11,"n":104,"o":226.56,"t":"2026-09-24T16:00:00Z","v":2910,"vw":226.344286},{"c":226.815,"h":227.68,"l":226.42,"n":339,"o":226.42,"t":"2026-09-24T16:15:00Z","v":11807,"vw":227.159624},{"c":227.89,"h":227.89,"l":226.27,"n":299,"o":226.46,"t":"2026-09-24T16:30:00Z","v":7617,"vw":226.715717},{"c":227.43,"h":227.77,"l":227.43,"n":36,"o":227.77,"t":"2026-09-24T16:45:00Z","v":761,"vw":227.572},{"c":226.81,"h":227.21,"l":226.7,"n":131,"o":227.21,"t":"2026-09-24T17:00:00Z","v":3380,"vw":226.987084},{"c":226.365,"h":227.15,"l":226.365,"n":120,"o":226.9,"t":"2026-09-24T17:15:00Z","v":3123,"vw":226.9725},{"c":226.82,"h":227.21,"l":226.38,"n":97,"o":226.84,"t":"2026-09-24T17:30:00Z","v":1916,"vw":226.753333},{"c":226.525,"h":226.8228,"l":226.17,"n":183,"o":226.45,"t":"2026-09-24T17:45:00Z","v":4501,"vw":226.425869},{"c":226.43,"h":226.77,"l":225.89,"n":274,"o":226.52,"t":"2026-09-24T18:00:00Z","v":4613,"vw":226.33887},{"c":226.01,"h":226.815,"l":225.4475,"n":316,"o":226.63,"t":"2026-09-24T18:15:00Z","v":7984,"vw":226.093106},{"c":225.82,"h":225.91,"l":225.69,"n":147,"o":225.875,"t":"2026-09-24T18:30:00Z","v":6430,"vw":225.876525},{"c":225.125,"h":225.78,"l":225.045,"n":327,"o":225.78,"t":"2026-09-24T18:45:00Z","v":10677,"vw":225.394401},{"c":225.345,"h":225.35,"l":224.705,"n":309,"o":225.125,"t":"2026-09-24T19:00:00Z","v":6133,"vw":225.029344},{"c":226.68,"h":226.7,"l":225.335,"n":414,"o":225.34,"t":"2026-09-24T19:15:00Z","v":13495,"vw":226.179342},{"c":224.81,"h":226.91,"l":224.5,"n":703,"o":226.38,"t":"2026-09-24T19:30:00Z","v":18683,"vw":225.925412},{"c":224.82,"h":225.29,"l":224.36,"n":2069,"o":224.82,"t":"2026-09-24T19:45:00Z","v":50101,"vw":224.826372},{"c":224.82,"h":224.82,"l":224.82,"n":39,"o":224.82,"t":"2026-09-24T20:00:00Z","v":65046,"vw":224.82},{"c":223.915,"h":224.5,"l":223.915,"n":46,"o":224.5,"t":"2026-09-25T13:30:00Z","v":1301,"vw":224.428032},{"c":224.5,"h":225.2,"l":223.895,"n":808,"o":223.895,"t":"2026-09-25T13:45:00Z","v":10826,"vw":224.566476},{"c":224.6,"h":224.6,"l":224,"n":188,"o":224,"t":"2026-09-25T14:00:00Z","v":6497,"vw":224.141752},{"c":225.16,"h":225.72,"l":224.7,"n":1136,"o":224.7,"t":"2026-09-25T14:15:00Z","v":9339,"vw":225.185053},{"c":224.38,"h":224.73,"l":223.98,"n":108,"o":224.73,"t":"2026-09-25T14:45:00Z","v":1509,"vw":224.383929},{"c":224.555,"h":225.04,"l":224.27,"n":250,"o":225.015,"t":"2026-09-25T15:00:00Z","v":4895,"vw":224.872162},{"c":223.9,"h":224.5625,"l":223.9,"n":257,"o":224.5625,"t":"2026-09-25T15:15:00Z","v":4947,"vw":224.065341},{"c":224.35,"h":224.35,"l":224.08,"n":78,"o":224.08,"t":"2026-09-25T15:30:00Z","v":1312,"vw":224.2575},{"c":224.7,"h":224.82,"l":224.34,"n":129,"o":224.34,"t":"2026-09-25T15:45:00Z","v":1767,"vw":224.612675},{"c":225.2,"h":225.64,"l":225,"n":106,"o":225.07,"t":"2026-09-25T16:00:00Z","v":3549,"vw":225.201301},{"c":225.61,"h":225.695,"l":224.82,"n":309,"o":225.2025,"t":"2026-09-25T16:15:00Z","v":5030,"vw":225.187409},{"c":224.95,"h":225.11,"l":224.91,"n":81,"o":225.1,"t":"2026-09-25T16:30:00Z","v":1835,"vw":224.988783},{"c":223.73,"h":224.25,"l":223.73,"n":143,"o":224.1101,"t":"2026-09-25T16:45:00Z","v":13906,"vw":224.102761},{"c":223.865,"h":224.18,"l":223.63,"n":243,"o":224.03,"t":"2026-09-25T17:00:00Z","v":5000,"vw":223.911537},{"c":224.2425,"h":224.2425,"l":223.84,"n":111,"o":223.84,"t":"2026-09-25T17:15:00Z","v":2241,"vw":224.04375},{"c":224.5,"h":224.75,"l":224.3,"n":154,"o":224.46,"t":"2026-09-25T17:30:00Z","v":2794,"vw":224.509829},{"c":224.275,"h":224.5425,"l":224.26,"n":140,"o":224.5425,"t":"2026-09-25T17:45:00Z","v":2358,"vw":224.405751},{"c":224.17,"h":224.29,"l":223.69,"n":289,"o":223.7075,"t":"2026-09-25T18:00:00Z","v":6702,"vw":224.101683},{"c":223.67,"h":224.71,"l":223.42,"n":339,"o":224.39,"t":"2026-09-25T18:15:00Z","v":15471,"vw":224.055391},{"c":222.81,"h":223.38,"l":222.76,"n":105,"o":223.38,"t":"2026-09-25T18:30:00Z","v":1756,"vw":223.035357},{"c":223.24,"h":223.99,"l":223.175,"n":178,"o":223.36,"t":"2026-09-25T18:45:00Z","v":2922,"vw":223.464483},{"c":225.075,"h":225.19,"l":223.44,"n":413,"o":223.44,"t":"2026-09-25T19:00:00Z","v":12193,"vw":224.295283},{"c":225.65,"h":225.91,"l":224.745,"n":480,"o":225,"t":"2026-09-25T19:15:00Z","v":19796,"vw":225.155771},{"c":224.98,"h":225.21,"l":224.41,"n":598,"o":225.05,"t":"2026-09-25T19:30:00Z","v":11654,"vw":224.705693},{"c":224.67,"h":225.27,"l":224.04,"n":1812,"o":224.79,"t":"2026-09-25T19:45:00Z","v":40339,"vw":224.762599},{"c":224.66,"h":224.66,"l":224.66,"n":35,"o":224.66,"t":"2026-09-25T20:00:00Z","v":50734,"vw":224.66},{"c":221.49,"h":221.49,"l":221.49,"n":2,"o":221.49,"t":"2026-09-28T11:00:00Z","v":149,"vw":221.49},{"c":224.935,"h":225.22,"l":218.1,"n":289,"o":220.49,"t":"2026-09-28T13:30:00Z","v":21566,"vw":220.737548},{"c":226.04,"h":226.72,"l":225.17,"n":131,"o":225.2,"t":"2026-09-28T13:45:00Z","v":2199,"vw":226.047201},{"c":226.145,"h":226.7637,"l":226.1425,"n":133,"o":226.7637,"t":"2026-09-28T14:00:00Z","v":2442,"vw":226.370459},{"c":226.49,"h":226.67,"l":225.59,"n":89,"o":225.59,"t":"2026-09-28T14:15:00Z","v":1209,"vw":225.95803},{"c":225.72,"h":226.49,"l":225.72,"n":73,"o":226.49,"t":"2026-09-28T14:30:00Z","v":1379,"vw":226.282188},{"c":224.3,"h":225.585,"l":223.545,"n":226,"o":225.585,"t":"2026-09-28T14:45:00Z","v":5579,"vw":224.258237},{"c":224.77,"h":225,"l":223.995,"n":271,"o":224.02,"t":"2026-09-28T15:00:00Z","v":4948,"vw":224.581743},{"c":223.57,"h":224.57,"l":223.57,"n":238,"o":224.57,"t":"2026-09-28T15:15:00Z","v":3513,"vw":224.170256},{"c":223.465,"h":224.21,"l":223.33,"n":56,"o":223.58,"t":"2026-09-28T15:30:00Z","v":1401,"vw":223.665609},{"c":222.68,"h":223.1,"l":222.68,"n":119,"o":222.94,"t":"2026-09-28T15:45:00Z","v":2167,"vw":222.95125},{"c":221.89,"h":223,"l":221.3201,"n":181,"o":223,"t":"2026-09-28T16:00:00Z","v":4249,"vw":222.631063},{"c":223.3,"h":223.8,"l":222.29,"n":239,"o":222.29,"t":"2026-09-28T16:15:00Z","v":5590,"vw":223.274078},{"c":222.575,"h":223.34,"l":222.275,"n":138,"o":223.34,"t":"2026-09-28T16:30:00Z","v":2629,"vw":222.807044},{"c":222.565,"h":222.79,"l":222.27,"n":98,"o":222.63,"t":"2026-09-28T16:45:00Z","v":1062,"vw":222.5275},{"c":223.53,"h":223.89,"l":222.68,"n":338,"o":222.81,"t":"2026-09-28T17:00:00Z","v":4958,"vw":223.252143},{"c":223.265,"h":223.5,"l":223.095,"n":141,"o":223.36,"t":"2026-09-28T17:15:00Z","v":3084,"vw":223.303553},{"c":223.6225,"h":223.84,"l":222.975,"n":155,"o":222.975,"t":"2026-09-28T17:30:00Z","v":3530,"vw":223.626711},{"c":224.5,"h":224.69,"l":223.575,"n":268,"o":223.575,"t":"2026-09-28T17:45:00Z","v":5878,"vw":224.292632},{"c":224.71,"h":225.345,"l":224.71,"n":280,"o":224.71,"t":"2026-09-28T18:00:00Z","v":4374,"vw":224.930133},{"c":224.63,"h":224.99,"l":224.1629,"n":582,"o":224.9,"t":"2026-09-28T18:15:00Z","v":16772,"vw":224.488155},{"c":224.43,"h":224.595,"l":224.15,"n":73,"o":224.595,"t":"2026-09-28T18:30:00Z","v":832,"vw":224.391667},{"c":224.125,"h":224.75,"l":224.125,"n":150,"o":224.7,"t":"2026-09-28T18:45:00Z","v":2362,"vw":224.473},{"c":224.2625,"h":224.38,"l":224.2625,"n":86,"o":224.38,"t":"2026-09-28T19:00:00Z","v":1019,"vw":224.330625},{"c":224.46,"h":224.46,"l":224.175,"n":87,"o":224.175,"t":"2026-09-28T19:15:00Z","v":1498,"vw":224.253571},{"c":224.37,"h":224.69,"l":224.16,"n":267,"o":224.51,"t":"2026-09-28T19:30:00Z","v":5101,"vw":224.363772},{"c":223.51,"h":224.5,"l":223.141,"n":1873,"o":224.335,"t":"2026-09-28T19:45:00Z","v":39919,"vw":223.60279},{"c":223.45,"h":223.45,"l":223.45,"n":36,"o":223.45,"t":"2026-09-28T20:00:00Z","v":51423,"vw":223.45},{"c":222.29,"h":224.43,"l":218.71,"n":1000,"o":222.09,"t":"2026-09-29T13:30:00Z","v":29518,"vw":222.854303},{"c":223.87,"h":224.93,"l":222.515,"n":478,"o":222.78,"t":"2026-09-29T13:45:00Z","v":12595,"vw":223.597046},{"c":223.155,"h":223.62,"l":222.54,"n":98,"o":223.62,"t":"2026-09-29T14:00:00Z","v":2604,"vw":222.958515},{"c":223.02,"h":223.16,"l":222.48,"n":148,"o":222.61,"t":"2026-09-29T14:15:00Z","v":4119,"vw":222.796198},{"c":222.51,"h":222.74,"l":222.51,"n":171,"o":222.69,"t":"2026-09-29T14:30:00Z","v":5776,"vw":222.668737},{"c":221.79,"h":221.93,"l":220.78,"n":452,"o":221.8001,"t":"2026-09-29T14:45:00Z","v":20381,"vw":221.346857},{"c":222.34,"h":222.34,"l":221.65,"n":187,"o":221.8,"t":"2026-09-29T15:00:00Z","v":5481,"vw":221.947555},{"c":222.44,"h":222.48,"l":222.23,"n":111,"o":222.27,"t":"2026-09-29T15:15:00Z","v":3012,"vw":222.416915},{"c":222.38,"h":222.8225,"l":222.38,"n":153,"o":222.73,"t":"2026-09-29T15:30:00Z","v":2718,"vw":222.528409},{"c":222.665,"h":222.76,"l":222.665,"n":48,"o":222.75,"t":"2026-09-29T15:45:00Z","v":855,"vw":222.725},{"c":222.45,"h":222.52,"l":222.2,"n":75,"o":222.51,"t":"2026-09-29T16:00:00Z","v":2177,"vw":222.416536},{"c":223.55,"h":223.91,"l":222.66,"n":225,"o":222.66,"t":"2026-09-29T16:15:00Z","v":5478,"vw":223.175603},{"c":224.38,"h":224.95,"l":223.5701,"n":283,"o":223.5701,"t":"2026-09-29T16:30:00Z","v":12829,"vw":224.528182},{"c":223.77,"h":224.54,"l":223.65,"n":226,"o":224.495,"t":"2026-09-29T16:45:00Z","v":11890,"vw":223.993433},{"c":225.625,"h":225.84,"l":223.77,"n":257,"o":223.885,"t":"2026-09-29T17:00:00Z","v":11769,"vw":224.444787},{"c":226.03,"h":226.19,"l":225.45,"n":159,"o":225.45,"t":"2026-09-29T17:15:00Z","v":3824,"vw":225.797648},{"c":225.15,"h":226.16,"l":225.135,"n":211,"o":225.9725,"t":"2026-09-29T17:30:00Z","v":6483,"vw":225.551051},{"c":225.855,"h":225.855,"l":225.68,"n":53,"o":225.68,"t":"2026-09-29T17:45:00Z","v":762,"vw":225.7675},{"c":227.54,"h":227.82,"l":226.16,"n":599,"o":226.34,"t":"2026-09-29T18:00:00Z","v":14583,"vw":227.11757},{"c":227.77,"h":228.59,"l":227.77,"n":326,"o":227.96,"t":"2026-09-29T18:15:00Z","v":13116,"vw":228.142909},{"c":227.68,"h":228.2,"l":227.47,"n":460,"o":228.1,"t":"2026-09-29T18:30:00Z","v":13048,"vw":227.896788},{"c":227.09,"h":227.57,"l":226.72,"n":245,"o":227.56,"t":"2026-09-29T18:45:00Z","v":5598,"vw":227.102123},{"c":226.735,"h":226.86,"l":226.47,"n":145,"o":226.86,"t":"2026-09-29T19:00:00Z","v":2875,"vw":226.669981},{"c":227.19,"h":227.46,"l":226.495,"n":517,"o":226.9,"t":"2026-09-29T19:15:00Z","v":14513,"vw":227.147406},{"c":224.92,"h":227.12,"l":224.92,"n":545,"o":227.12,"t":"2026-09-29T19:30:00Z","v":15701,"vw":226.238064},{"c":226.42,"h":226.895,"l":224.684,"n":1875,"o":224.92,"t":"2026-09-29T19:45:00Z","v":56562,"vw":226.045948},{"c":226.43,"h":226.43,"l":226.43,"n":30,"o":226.43,"t":"2026-09-29T20:00:00Z","v":54351,"vw":226.43},{"c":223.43,"h":227.055,"l":222.89,"n":2070,"o":226.37,"t":"2026-09-30T13:30:00Z","v":31924,"vw":226.015419},{"c":224.66,"h":225.18,"l":222.52,"n":90,"o":223.8475,"t":"2026-09-30T13:45:00Z","v":3225,"vw":224.095315},{"c":223.95,"h":223.95,"l":223.05,"n":82,"o":223.72,"t":"2026-09-30T14:00:00Z","v":1697,"vw":223.73048},{"c":223.33,"h":223.99,"l":222.95,"n":174,"o":223.5,"t":"2026-09-30T14:15:00Z","v":5068,"vw":223.549236},{"c":223.82,"h":224.66,"l":222.75,"n":238,"o":223.07,"t":"2026-09-30T14:30:00Z","v":6945,"vw":223.361875},{"c":224.33,"h":224.67,"l":223.97,"n":288,"o":224.0625,"t":"2026-09-30T14:45:00Z","v":4131,"vw":224.363167},{"c":223.33,"h":224.11,"l":223.33,"n":73,"o":223.99,"t":"2026-09-30T15:00:00Z","v":1828,"vw":223.64437},{"c":223.82,"h":224.82,"l":223.82,"n":194,"o":224.66,"t":"2026-09-30T15:15:00Z","v":3742,"vw":224.515113},{"c":223.735,"h":223.735,"l":223.09,"n":60,"o":223.125,"t":"2026-09-30T15:30:00Z","v":1495,"vw":223.299074},{"c":224.02,"h":224.06,"l":223.565,"n":89,"o":223.61,"t":"2026-09-30T15:45:00Z","v":1733,"vw":223.854167},{"c":224.29,"h":224.29,"l":224.045,"n":75,"o":224.045,"t":"2026-09-30T16:00:00Z","v":661,"vw":224.208333},{"c":223.665,"h":224.09,"l":223.565,"n":69,"o":224.09,"t":"2026-09-30T16:15:00Z","v":1558,"vw":223.865714},{"c":224.2,"h":224.35,"l":223.68,"n":130,"o":224.13,"t":"2026-09-30T16:30:00Z","v":3025,"vw":224.106053},{"c":223.175,"h":224.21,"l":223.175,"n":131,"o":224.21,"t":"2026-09-30T16:45:00Z","v":2988,"vw":223.793182},{"c":223.24,"h":223.45,"l":223.145,"n":24,"o":223.145,"t":"2026-09-30T17:00:00Z","v":897,"vw":223.224926},{"c":222.38,"h":223.03,"l":221.77,"n":184,"o":223.02,"t":"2026-09-30T17:15:00Z","v":5762,"vw":222.488064},{"c":223.21,"h":223.21,"l":222.435,"n":213,"o":222.64,"t":"2026-09-30T17:30:00Z","v":7320,"vw":222.777748},{"c":223.625,"h":223.78,"l":223.365,"n":86,"o":223.5,"t":"2026-09-30T17:45:00Z","v":2175,"vw":223.594545},{"c":223.08,"h":223.68,"l":223.08,"n":203,"o":223.68,"t":"2026-09-30T18:00:00Z","v":6049,"vw":223.538298},{"c":222.635,"h":223.25,"l":222.525,"n":287,"o":223.21,"t":"2026-09-30T18:15:00Z","v":5467,"vw":222.854959},{"c":223.245,"h":223.245,"l":222.72,"n":209,"o":222.99,"t":"2026-09-30T18:30:00Z","v":4607,"vw":223.001032},{"c":222.96,"h":223.02,"l":222.51,"n":200,"o":223.02,"t":"2026-09-30T18:45:00Z","v":4434,"vw":222.859722},{"c":222.295,"h":222.815,"l":222.22,"n":80,"o":222.815,"t":"2026-09-30T19:00:00Z","v":1243,"vw":222.5075},{"c":221.43,"h":222.02,"l":221.43,"n":194,"o":222,"t":"2026-09-30T19:15:00Z","v":4402,"vw":221.660394},{"c":220.81,"h":221.43,"l":220.665,"n":474,"o":221.265,"t":"2026-09-30T19:30:00Z","v":11924,"vw":220.990062},{"c":219.46,"h":221.33,"l":219.2,"n":1545,"o":221.08,"t":"2026-09-30T19:45:00Z","v":47134,"vw":220.140351},{"c":219.64,"h":219.64,"l":219.64,"n":45,"o":219.64,"t":"2026-09-30T20:00:00Z","v":155231,"vw":219.64},{"c":220.01,"h":220.01,"l":219.75,"n":117,"o":219.92,"t":"2026-10-01T13:30:00Z","v":3257,"vw":219.905715},{"c":223.21,"h":223.98,"l":220.265,"n":149,"o":220.265,"t":"2026-10-01T13:45:00Z","v":4235,"vw":222.749457},{"c":222.48,"h":223.01,"l":222.48,"n":119,"o":223,"t":"2026-10-01T14:00:00Z","v":2744,"vw":222.757188},{"c":224.42,"h":224.58,"l":222.71,"n":240,"o":223.265,"t":"2026-10-01T14:15:00Z","v":9121,"vw":223.384582},{"c":223.97,"h":224.215,"l":223.285,"n":150,"o":224.215,"t":"2026-10-01T14:30:00Z","v":9141,"vw":223.560515},{"c":224.15,"h":224.34,"l":223.49,"n":144,"o":224.34,"t":"2026-10-01T14:45:00Z","v":5859,"vw":223.813974},{"c":224.875,"h":224.875,"l":224.875,"n":16,"o":224.875,"t":"2026-10-01T15:00:00Z","v":482,"vw":224.875},{"c":224.67,"h":225.38,"l":224.64,"n":107,"o":225.38,"t":"2026-10-01T15:15:00Z","v":2587,"vw":224.95626},{"c":225.1,"h":225.28,"l":224.49,"n":97,"o":225.27,"t":"2026-10-01T15:30:00Z","v":3523,"vw":225.042293},{"c":225.35,"h":225.35,"l":224.61,"n":117,"o":225.33,"t":"2026-10-01T15:45:00Z","v":3022,"vw":224.888654},{"c":225.91,"h":226.45,"l":225.3,"n":105,"o":225.3,"t":"2026-10-01T16:00:00Z","v":2900,"vw":225.720876},{"c":226.436,"h":226.436,"l":226.436,"n":12,"o":226.436,"t":"2026-10-01T16:15:00Z","v":381,"vw":226.436},{"c":226.785,"h":227.49,"l":226.02,"n":229,"o":226.81,"t":"2026-10-01T16:30:00Z","v":6012,"vw":226.81288},{"c":226.01,"h":226.79,"l":225.71,"n":150,"o":226.38,"t":"2026-10-01T16:45:00Z","v":2804,"vw":226.31517},{"c":226.24,"h":226.57,"l":226.24,"n":95,"o":226.57,"t":"2026-10-01T17:00:00Z","v":2011,"vw":226.4875},{"c":226.21,"h":226.6,"l":226.21,"n":175,"o":226.24,"t":"2026-10-01T17:15:00Z","v":3477,"vw":226.383461},{"c":226.84,"h":226.88,"l":226.4,"n":148,"o":226.61,"t":"2026-10-01T17:30:00Z","v":3243,"vw":226.632703},{"c":226.26,"h":226.68,"l":226.26,"n":106,"o":226.32,"t":"2026-10-01T17:45:00Z","v":1281,"vw":226.39},{"c":226.31,"h":226.73,"l":225.74,"n":220,"o":226.73,"t":"2026-10-01T18:00:00Z","v":5791,"vw":226.171566},{"c":226.34,"h":226.79,"l":226.23,"n":258,"o":226.23,"t":"2026-10-01T18:15:00Z","v":3992,"vw":226.41027},{"c":226.22,"h":226.67,"l":226.18,"n":119,"o":226.32,"t":"2026-10-01T18:30:00Z","v":2364,"vw":226.367857},{"c":226.29,"h":227.28,"l":226.18,"n":175,"o":226.18,"t":"2026-10-01T18:45:00Z","v":3727,"vw":226.699514},{"c":226.73,"h":226.98,"l":226.65,"n":151,"o":226.67,"t":"2026-10-01T19:00:00Z","v":2940,"vw":226.757292},{"c":226.6,"h":226.64,"l":226.13,"n":303,"o":226.26,"t":"2026-10-01T19:15:00Z","v":4972,"vw":226.33729},{"c":225.78,"h":227.03,"l":225.78,"n":733,"o":226.79,"t":"2026-10-01T19:30:00Z","v":16232,"vw":226.354606},{"c":225.76,"h":225.86,"l":224.5,"n":2112,"o":225.63,"t":"2026-10-01T19:45:00Z","v":55590,"vw":225.005689},{"c":225.5,"h":225.5,"l":225.5,"n":64,"o":225.5,"t":"2026-10-01T20:00:00Z","v":61191,"vw":225.5},{"c":229.64,"h":230.445,"l":227.46,"n":233,"o":227.46,"t":"2026-10-02T13:30:00Z","v":6033,"vw":228.894735},{"c":229.86,"h":230.43,"l":229.86,"n":70,"o":230.43,"t":"2026-10-02T13:45:00Z","v":1735,"vw":230.052602},{"c":229.82,"h":230.105,"l":229.82,"n":179,"o":229.86,"t":"2026-10-02T14:00:00Z","v":6137,"vw":229.98122},{"c":230.8178,"h":230.8178,"l":228.92,"n":194,"o":229.82,"t":"2026-10-02T14:15:00Z","v":4519,"vw":230.497674},{"c":229.685,"h":230.81,"l":229.685,"n":95,"o":230.81,"t":"2026-10-02T14:30:00Z","v":1824,"vw":230.058942},{"c":230.85,"h":230.85,"l":230.34,"n":134,"o":230.425,"t":"2026-10-02T14:45:00Z","v":2627,"vw":230.572},{"c":230.16,"h":230.81,"l":229.7,"n":284,"o":230.26,"t":"2026-10-02T15:00:00Z","v":3188,"vw":230.29175},{"c":230.78,"h":230.78,"l":230.3,"n":170,"o":230.44,"t":"2026-10-02T15:15:00Z","v":2674,"vw":230.562211},{"c":230.36,"h":231.095,"l":230.36,"n":336,"o":230.93,"t":"2026-10-02T15:30:00Z","v":5856,"vw":230.897549},{"c":230.99,"h":231.04,"l":230.49,"n":234,"o":230.99,"t":"2026-10-02T15:45:00Z","v":5023,"vw":230.815478},{"c":230.905,"h":230.935,"l":230.49,"n":170,"o":230.935,"t":"2026-10-02T16:00:00Z","v":2197,"vw":230.688889},{"c":230.38,"h":231.2018,"l":230.38,"n":132,"o":231.2018,"t":"2026-10-02T16:15:00Z","v":3408,"vw":230.714459},{"c":230.785,"h":230.785,"l":230.655,"n":45,"o":230.655,"t":"2026-10-02T16:30:00Z","v":1203,"vw":230.70125},{"c":231.305,"h":231.305,"l":230.96,"n":43,"o":230.96,"t":"2026-10-02T16:45:00Z","v":701,"vw":231.106667},{"c":231.295,"h":231.615,"l":231.27,"n":120,"o":231.615,"t":"2026-10-02T17:00:00Z","v":3064,"vw":231.419882},{"c":232.27,"h":232.55,"l":231.62,"n":214,"o":231.64,"t":"2026-10-02T17:15:00Z","v":4184,"vw":231.936028},{"c":233.605,"h":233.605,"l":232.24,"n":166,"o":232.24,"t":"2026-10-02T17:30:00Z","v":3625,"vw":233.023333},{"c":233.11,"h":233.655,"l":233.11,"n":185,"o":233.655,"t":"2026-10-02T17:45:00Z","v":3177,"vw":233.39625},{"c":232.72,"h":233.03,"l":232.515,"n":111,"o":233.03,"t":"2026-10-02T18:00:00Z","v":2565,"vw":232.770303},{"c":232.2,"h":233.115,"l":232.2,"n":339,"o":233.065,"t":"2026-10-02T18:15:00Z","v":5160,"vw":232.465302},{"c":232.45,"h":232.53,"l":231.3123,"n":160,"o":232.02,"t":"2026-10-02T18:30:00Z","v":3621,"vw":232.062161},{"c":230.935,"h":232.27,"l":230.835,"n":352,"o":231.88,"t":"2026-10-02T18:45:00Z","v":8518,"vw":231.758242},{"c":231.47,"h":231.47,"l":230.87,"n":282,"o":231.37,"t":"2026-10-02T19:00:00Z","v":4571,"vw":231.061522},{"c":230.92,"h":231.365,"l":230.31,"n":389,"o":231.365,"t":"2026-10-02T19:15:00Z","v":7310,"vw":230.954493},{"c":230.86,"h":231.34,"l":230.5,"n":556,"o":230.92,"t":"2026-10-02T19:30:00Z","v":10411,"vw":230.960285},{"c":230.935,"h":231.72,"l":230.32,"n":1438,"o":230.835,"t":"2026-10-02T19:45:00Z","v":34829,"vw":230.834598},{"c":231.11,"h":231.11,"l":231.11,"n":31,"o":231.11,"t":"2026-10-02T20:00:00Z","v":53015,"vw":231.11},{"c":228.78,"h":232.43,"l":224.29,"n":931,"o":231.11,"t":"2026-10-05T13:30:00Z","v":16653,"vw":229.030043},{"c":228.11,"h":229.0075,"l":227.24,"n":1430,"o":228.76,"t":"2026-10-05T13:45:00Z","v":16238,"vw":228.099946},{"c":227.81,"h":228.58,"l":227.17,"n":332,"o":227.535,"t":"2026-10-05T14:00:00Z","v":6110,"vw":227.637085},{"c":227.28,"h":228.63,"l":226.4301,"n":155,"o":228.0875,"t":"2026-10-05T14:15:00Z","v":2877,"vw":227.861413},{"c":226.09,"h":227.71,"l":225.13,"n":162,"o":227.08,"t":"2026-10-05T14:30:00Z","v":6741,"vw":226.414312},{"c":227.46,"h":227.72,"l":226.67,"n":157,"o":226.67,"t":"2026-10-05T14:45:00Z","v":4492,"vw":227.039541},{"c":227.78,"h":227.78,"l":226.46,"n":113,"o":226.81,"t":"2026-10-05T15:00:00Z","v":1740,"vw":226.879375},{"c":227.775,"h":228.28,"l":227.775,"n":23,"o":228.28,"t":"2026-10-05T15:15:00Z","v":425,"vw":228.099759},{"c":227.72,"h":228.25,"l":227.183,"n":39,"o":227.7001,"t":"2026-10-05T15:30:00Z","v":6810,"vw":227.353297},{"c":228.76,"h":228.77,"l":228.28,"n":112,"o":228.685,"t":"2026-10-05T15:45:00Z","v":1816,"vw":228.646875},{"c":228.75,"h":229.12,"l":228.75,"n":94,"o":228.77,"t":"2026-10-05T16:00:00Z","v":1287,"vw":228.853787},{"c":229.115,"h":229.14,"l":228.99,"n":34,"o":228.99,"t":"2026-10-05T16:15:00Z","v":551,"vw":229.081667},{"c":229.79,"h":229.79,"l":228.71,"n":129,"o":229.58,"t":"2026-10-05T16:30:00Z","v":1958,"vw":229.281956},{"c":229.63,"h":230,"l":229.0351,"n":43,"o":229.0351,"t":"2026-10-05T16:45:00Z","v":2989,"vw":229.890208},{"c":230.34,"h":230.34,"l":229.87,"n":93,"o":229.87,"t":"2026-10-05T17:00:00Z","v":973,"vw":230.105},{"c":229.98,"h":230.82,"l":229.98,"n":69,"o":230.75,"t":"2026-10-05T17:15:00Z","v":1202,"vw":230.425846},{"c":230.43,"h":230.43,"l":230.05,"n":43,"o":230.05,"t":"2026-10-05T17:30:00Z","v":812,"vw":230.170833},{"c":231.05,"h":231.05,"l":230.625,"n":61,"o":230.625,"t":"2026-10-05T17:45:00Z","v":1075,"vw":230.831294},{"c":230.88,"h":230.88,"l":230.225,"n":164,"o":230.8675,"t":"2026-10-05T18:00:00Z","v":4647,"vw":230.438636},{"c":231.02,"h":231.2,"l":230.76,"n":21,"o":230.76,"t":"2026-10-05T18:15:00Z","v":487,"vw":230.929492},{"c":230.485,"h":230.75,"l":230.44,"n":76,"o":230.44,"t":"2026-10-05T18:30:00Z","v":1482,"vw":230.666429},{"c":230.045,"h":230.68,"l":229.97,"n":185,"o":230.4,"t":"2026-10-05T18:45:00Z","v":3952,"vw":230.321541},{"c":231.14,"h":231.16,"l":230.22,"n":305,"o":230.28,"t":"2026-10-05T19:00:00Z","v":5641,"vw":230.663047},{"c":231.65,"h":232.03,"l":231.22,"n":182,"o":231.22,"t":"2026-10-05T19:15:00Z","v":2734,"vw":231.696274},{"c":232.03,"h":232.2,"l":231.29,"n":526,"o":231.65,"t":"2026-10-05T19:30:00Z","v":13896,"vw":231.601385},{"c":230.66,"h":232.03,"l":230.24,"n":1608,"o":232.03,"t":"2026-10-05T19:45:00Z","v":44665,"vw":230.811647},{"c":230.66,"h":231.49,"l":230.66,"n":40,"o":230.66,"t":"2026-10-05T20:00:00Z","v":95810,"vw":230.661475},{"c":229.78,"h":231,"l":229.78,"n":138,"o":231,"t":"2026-10-06T13:30:00Z","v":3969,"vw":230.351137},{"c":227.18,"h":229.33,"l":227.17,"n":144,"o":229,"t":"2026-10-06T13:45:00Z","v":4090,"vw":228.153779},{"c":223.64,"h":225.67,"l":223.25,"n":355,"o":225.32,"t":"2026-10-06T14:00:00Z","v":12634,"vw":224.460107},{"c":223.81,"h":224.7149,"l":223.55,"n":289,"o":223.65,"t":"2026-10-06T14:15:00Z","v":5135,"vw":224.029138},{"c":223.2,"h":224.32,"l":223.1,"n":177,"o":224.11,"t":"2026-10-06T14:30:00Z","v":4663,"vw":223.646905},{"c":222.65,"h":223.23,"l":222.65,"n":161,"o":223.23,"t":"2026-10-06T14:45:00Z","v":3508,"vw":223.159509},{"c":222.98,"h":223.1,"l":222.5754,"n":126,"o":222.99,"t":"2026-10-06T15:00:00Z","v":3295,"vw":222.915861},{"c":223.005,"h":223.75,"l":222.505,"n":256,"o":223.17,"t":"2026-10-06T15:15:00Z","v":6601,"vw":223.115478},{"c":223.77,"h":223.77,"l":222.71,"n":238,"o":222.935,"t":"2026-10-06T15:30:00Z","v":5708,"vw":223.366306},{"c":223.255,"h":223.255,"l":223.255,"n":6,"o":223.255,"t":"2026-10-06T15:45:00Z","v":149,"vw":223.255},{"c":222.75,"h":223.332,"l":222.535,"n":263,"o":223.332,"t":"2026-10-06T16:00:00Z","v":4941,"vw":222.906582},{"c":223.16,"h":223.16,"l":222.83,"n":127,"o":222.99,"t":"2026-10-06T16:15:00Z","v":3230,"vw":222.918498},{"c":222.58,"h":222.81,"l":222.57,"n":183,"o":222.79,"t":"2026-10-06T16:30:00Z","v":2580,"vw":222.68381},{"c":222.01,"h":222.615,"l":222.01,"n":145,"o":222.615,"t":"2026-10-06T16:45:00Z","v":2814,"vw":222.255741},{"c":221.63,"h":222,"l":221.31,"n":300,"o":221.79,"t":"2026-10-06T17:00:00Z","v":10295,"vw":221.738913},{"c":221.19,"h":221.83,"l":221.19,"n":181,"o":221.61,"t":"2026-10-06T17:15:00Z","v":3683,"vw":221.473504},{"c":220.92,"h":221.16,"l":220.62,"n":181,"o":221,"t":"2026-10-06T17:30:00Z","v":4977,"vw":220.934072},{"c":221.05,"h":221.295,"l":220.92,"n":195,"o":220.93,"t":"2026-10-06T17:45:00Z","v":3731,"vw":221.074829},{"c":221.57,"h":221.57,"l":220.835,"n":290,"o":221.06,"t":"2026-10-06T18:00:00Z","v":8772,"vw":221.181375},{"c":221.44,"h":222.37,"l":221.4,"n":430,"o":221.41,"t":"2026-10-06T18:15:00Z","v":17577,"vw":221.803554},{"c":222.08,"h":222.15,"l":221.32,"n":285,"o":221.465,"t":"2026-10-06T18:30:00Z","v":9484,"vw":221.912211},{"c":223.12,"h":223.12,"l":222,"n":477,"o":222.07,"t":"2026-10-06T18:45:00Z","v":12777,"vw":222.493037},{"c":223.63,"h":223.63,"l":222.84,"n":247,"o":223.1199,"t":"2026-10-06T19:00:00Z","v":4335,"vw":223.277449},{"c":223.96,"h":224.07,"l":223.34,"n":406,"o":223.6,"t":"2026-10-06T19:15:00Z","v":7299,"vw":223.600565},{"c":223.38,"h":223.995,"l":223.375,"n":375,"o":223.82,"t":"2026-10-06T19:30:00Z","v":7172,"vw":223.583666},{"c":224.83,"h":224.97,"l":223.4125,"n":1876,"o":223.575,"t":"2026-10-06T19:45:00Z","v":41649,"vw":224.411753},{"c":224.78,"h":224.78,"l":224.65,"n":40,"o":224.67,"t":"2026-10-06T20:00:00Z","v":62440,"vw":224.779532},{"c":224.8,"h":224.8,"l":224.8,"n":2,"o":224.8,"t":"2026-10-07T10:30:00Z","v":354,"vw":224.8},{"c":223.78,"h":225.21,"l":223.22,"n":177,"o":223.22,"t":"2026-10-07T13:30:00Z","v":6387,"vw":223.461043},{"c":224.025,"h":224.025,"l":223.39,"n":79,"o":223.62,"t":"2026-10-07T13:45:00Z","v":1595,"vw":223.808481},{"c":223.4554,"h":224.5,"l":222.9075,"n":275,"o":224.2699,"t":"2026-10-07T14:00:00Z","v":4645,"vw":223.696143},{"c":222.505,"h":223.52,"l":222.45,"n":183,"o":223.315,"t":"2026-10-07T14:15:00Z","v":8144,"vw":223.034728},{"c":222.64,"h":223.77,"l":222.64,"n":338,"o":222.885,"t":"2026-10-07T14:30:00Z","v":8168,"vw":223.123348},{"c":223.55,"h":223.6572,"l":222.15,"n":172,"o":222.63,"t":"2026-10-07T14:45:00Z","v":4782,"vw":222.490862},{"c":223.71,"h":223.71,"l":222.87,"n":205,"o":223.12,"t":"2026-10-07T15:00:00Z","v":4929,"vw":223.136618},{"c":223.54,"h":223.77,"l":222.75,"n":146,"o":223.77,"t":"2026-10-07T15:15:00Z","v":3137,"vw":223.135248},{"c":222.64,"h":223.67,"l":222.57,"n":157,"o":223.4,"t":"2026-10-07T15:30:00Z","v":4216,"vw":222.89581},{"c":223.595,"h":223.73,"l":222.31,"n":248,"o":222.585,"t":"2026-10-07T15:45:00Z","v":8033,"vw":223.036813},{"c":224.72,"h":224.75,"l":223.2,"n":163,"o":223.57,"t":"2026-10-07T16:00:00Z","v":3992,"vw":224.058809},{"c":224.07,"h":224.745,"l":224.07,"n":114,"o":224.6,"t":"2026-10-07T16:15:00Z","v":1888,"vw":224.502049},{"c":223.32,"h":224.05,"l":223.32,"n":179,"o":224.05,"t":"2026-10-07T16:30:00Z","v":4414,"vw":223.561574},{"c":223.135,"h":223.585,"l":222.71,"n":109,"o":223.47,"t":"2026-10-07T16:45:00Z","v":2363,"vw":223.247207},{"c":224.22,"h":224.22,"l":223.185,"n":80,"o":223.185,"t":"2026-10-07T17:00:00Z","v":2626,"vw":223.611676},{"c":224.725,"h":224.725,"l":223.58,"n":182,"o":223.67,"t":"2026-10-07T17:15:00Z","v":3876,"vw":223.939531},{"c":224.275,"h":224.955,"l":223.97,"n":97,"o":224.83,"t":"2026-10-07T17:30:00Z","v":3267,"vw":224.349368},{"c":224.27,"h":224.3525,"l":223.88,"n":69,"o":224.3525,"t":"2026-10-07T17:45:00Z","v":1005,"vw":224.193125},{"c":224.4,"h":224.605,"l":224.22,"n":138,"o":224.22,"t":"2026-10-07T18:00:00Z","v":3837,"vw":224.42575},{"c":224.42,"h":224.48,"l":224.19,"n":107,"o":224.48,"t":"2026-10-07T18:15:00Z","v":3149,"vw":224.424158},{"c":224.17,"h":224.58,"l":224.17,"n":148,"o":224.42,"t":"2026-10-07T18:30:00Z","v":3005,"vw":224.370714},{"c":223.87,"h":224.04,"l":223.57,"n":186,"o":224.04,"t":"2026-10-07T18:45:00Z","v":4749,"vw":223.72691},{"c":223.55,"h":223.985,"l":223.55,"n":130,"o":223.68,"t":"2026-10-07T19:00:00Z","v":2826,"vw":223.822143},{"c":224.06,"h":224.06,"l":223.4391,"n":216,"o":223.4391,"t":"2026-10-07T19:15:00Z","v":4357,"vw":223.827058},{"c":223,"h":223.95,"l":222.791,"n":300,"o":223.84,"t":"2026-10-07T19:30:00Z","v":8160,"vw":223.570081},{"c":223,"h":223.19,"l":222.395,"n":1402,"o":223.01,"t":"2026-10-07T19:45:00Z","v":28773,"vw":222.862972},{"c":222.92,"h":222.92,"l":222.92,"n":44,"o":222.92,"t":"2026-10-07T20:00:00Z","v":81828,"vw":222.92},{"c":223.42,"h":224.82,"l":223.085,"n":144,"o":223.25,"t":"2026-10-08T13:30:00Z","v":4517,"vw":223.927285},{"c":223.52,"h":224.535,"l":223.5,"n":218,"o":223.93,"t":"2026-10-08T13:45:00Z","v":6555,"vw":224.069102},{"c":224.17,"h":224.36,"l":223.91,"n":146,"o":224.275,"t":"2026-10-08T14:00:00Z","v":4902,"vw":224.117321},{"c":225.59,"h":225.61,"l":224.5,"n":74,"o":224.5,"t":"2026-10-08T14:15:00Z","v":1514,"vw":225.224286},{"c":224.67,"h":225.82,"l":224.66,"n":144,"o":225.36,"t":"2026-10-08T14:30:00Z","v":3317,"vw":225.059701},{"c":225.38,"h":225.78,"l":224.43,"n":361,"o":224.9,"t":"2026-10-08T14:45:00Z","v":7373,"vw":225.326619},{"c":225.435,"h":226.07,"l":225.435,"n":247,"o":225.6,"t":"2026-10-08T15:00:00Z","v":4832,"vw":225.708366},{"c":225.4,"h":226.05,"l":225.39,"n":274,"o":225.47,"t":"2026-10-08T15:15:00Z","v":5746,"vw":225.733748},{"c":226.005,"h":226.24,"l":225.39,"n":224,"o":225.615,"t":"2026-10-08T15:30:00Z","v":6208,"vw":225.867089},{"c":225.8,"h":226.115,"l":225.5,"n":239,"o":226.1025,"t":"2026-10-08T15:45:00Z","v":5366,"vw":225.848072},{"c":226.775,"h":226.775,"l":226.11,"n":138,"o":226.32,"t":"2026-10-08T16:00:00Z","v":2925,"vw":226.312397},{"c":226.65,"h":227.915,"l":226.65,"n":369,"o":226.99,"t":"2026-10-08T16:15:00Z","v":10221,"vw":227.243764},{"c":226.675,"h":226.85,"l":226.51,"n":105,"o":226.705,"t":"2026-10-08T16:30:00Z","v":3302,"vw":226.609706},{"c":227.2,"h":227.2,"l":226.21,"n":242,"o":226.66,"t":"2026-10-08T16:45:00Z","v":5026,"vw":226.733889},{"c":227.415,"h":227.82,"l":227.0534,"n":77,"o":227.315,"t":"2026-10-08T17:00:00Z","v":1950,"vw":227.360083},{"c":226.57,"h":227.55,"l":226.57,"n":116,"o":227.425,"t":"2026-10-08T17:15:00Z","v":4447,"vw":227.051552},{"c":226.32,"h":226.63,"l":225.8,"n":174,"o":226.42,"t":"2026-10-08T17:30:00Z","v":4070,"vw":226.131214},{"c":226.27,"h":226.53,"l":225.92,"n":189,"o":226.27,"t":"2026-10-08T17:45:00Z","v":3500,"vw":226.281739},{"c":226.27,"h":226.355,"l":226.21,"n":90,"o":226.2775,"t":"2026-10-08T18:00:00Z","v":2131,"vw":226.251313},{"c":225.93,"h":226.46,"l":225.93,"n":157,"o":226.24,"t":"2026-10-08T18:15:00Z","v":2344,"vw":226.14475},{"c":226.4575,"h":226.4575,"l":225.85,"n":94,"o":225.85,"t":"2026-10-08T18:30:00Z","v":1617,"vw":226.081786},{"c":226.255,"h":226.58,"l":226.09,"n":94,"o":226.22,"t":"2026-10-08T18:45:00Z","v":1975,"vw":226.298044},{"c":226.32,"h":226.65,"l":226.32,"n":168,"o":226.375,"t":"2026-10-08T19:00:00Z","v":4211,"vw":226.480213},{"c":227.665,"h":227.665,"l":226.8,"n":456,"o":226.8,"t":"2026-10-08T19:15:00Z","v":8537,"vw":227.138105},{"c":227.56,"h":227.99,"l":226.935,"n":440,"o":227.99,"t":"2026-10-08T19:30:00Z","v":8681,"vw":227.2625},{"c":227.65,"h":228.1,"l":227.22,"n":1548,"o":227.6125,"t":"2026-10-08T19:45:00Z","v":41800,"vw":227.69923},{"c":227.79,"h":227.79,"l":227.79,"n":37,"o":227.79,"t":"2026-10-08T20:00:00Z","v":68239,"vw":227.79},{"c":227.11,"h":228.06,"l":226.25,"n":96,"o":227.83,"t":"2026-10-09T13:30:00Z","v":5791,"vw":226.694625},{"c":226.91,"h":226.97,"l":226.185,"n":194,"o":226.68,"t":"2026-10-09T13:45:00Z","v":6081,"vw":226.465846},{"c":226.5,"h":228.03,"l":226.48,"n":133,"o":227.52,"t":"2026-10-09T14:00:00Z","v":3221,"vw":226.987604},{"c":227.06,"h":227.22,"l":227.04,"n":102,"o":227.22,"t":"2026-10-09T14:15:00Z","v":1445,"vw":227.086667},{"c":226.855,"h":226.93,"l":226.855,"n":40,"o":226.925,"t":"2026-10-09T14:30:00Z","v":766,"vw":226.893226},{"c":226.03,"h":227.11,"l":225.94,"n":134,"o":227.09,"t":"2026-10-09T14:45:00Z","v":3320,"vw":226.497358},{"c":226.42,"h":226.42,"l":225.62,"n":211,"o":226.17,"t":"2026-10-09T15:00:00Z","v":5110,"vw":225.98969},{"c":226.32,"h":226.32,"l":225.8201,"n":46,"o":226.24,"t":"2026-10-09T15:15:00Z","v":1728,"vw":226.073504},{"c":226.09,"h":226.135,"l":225.76,"n":168,"o":225.82,"t":"2026-10-09T15:30:00Z","v":2827,"vw":226.05475},{"c":226.55,"h":226.55,"l":226.14,"n":62,"o":226.14,"t":"2026-10-09T16:00:00Z","v":1465,"vw":226.269105},{"c":226.77,"h":227.3299,"l":226.755,"n":23,"o":226.755,"t":"2026-10-09T16:15:00Z","v":951,"vw":227.075822},{"c":226.86,"h":227.33,"l":226.86,"n":28,"o":227.33,"t":"2026-10-09T16:30:00Z","v":681,"vw":227.107368},{"c":227.01,"h":227.01,"l":226.755,"n":75,"o":226.755,"t":"2026-10-09T16:45:00Z","v":1291,"vw":226.92875},{"c":226.57,"h":226.63,"l":226.5,"n":90,"o":226.5,"t":"2026-10-09T17:00:00Z","v":2231,"vw":226.553922},{"c":226.415,"h":226.63,"l":226.14,"n":178,"o":226.63,"t":"2026-10-09T17:15:00Z","v":5096,"vw":226.401104},{"c":225.78,"h":225.96,"l":225.7,"n":132,"o":225.96,"t":"2026-10-09T17:30:00Z","v":2060,"vw":225.805},{"c":225.595,"h":225.74,"l":225.595,"n":62,"o":225.74,"t":"2026-10-09T17:45:00Z","v":1018,"vw":225.637},{"c":224.93,"h":225.59,"l":224.93,"n":127,"o":225.59,"t":"2026-10-09T18:00:00Z","v":2643,"vw":225.143077},{"c":224.835,"h":224.92,"l":224.83,"n":92,"o":224.92,"t":"2026-10-09T18:15:00Z","v":1732,"vw":224.844},{"c":225.13,"h":225.4899,"l":224.835,"n":227,"o":224.87,"t":"2026-10-09T18:30:00Z","v":5090,"vw":225.091106},{"c":225.11,"h":225.12,"l":224.815,"n":123,"o":225.12,"t":"2026-10-09T18:45:00Z","v":2133,"vw":224.929996},{"c":225.6825,"h":226.05,"l":225.08,"n":208,"o":225.08,"t":"2026-10-09T19:00:00Z","v":4392,"vw":225.547679},{"c":225.195,"h":225.5,"l":225.195,"n":159,"o":225.5,"t":"2026-10-09T19:15:00Z","v":1880,"vw":225.339973},{"c":225.08,"h":225.33,"l":224.935,"n":277,"o":224.96,"t":"2026-10-09T19:30:00Z","v":7173,"vw":225.104505},{"c":225.76,"h":226.165,"l":225.035,"n":1431,"o":225.04,"t":"2026-10-09T19:45:00Z","v":33473,"vw":225.593807},{"c":225.67,"h":225.67,"l":225.67,"n":32,"o":225.67,"t":"2026-10-09T20:00:00Z","v":71585,"vw":225.67},{"c":227.915,"h":228.5,"l":227.12,"n":219,"o":227.12,"t":"2026-10-12T13:30:00Z","v":7621,"vw":227.57448},{"c":228.28,"h":228.41,"l":228,"n":164,"o":228.195,"t":"2026-10-12T13:45:00Z","v":6821,"vw":228.283929},{"c":228.78,"h":228.78,"l":227.01,"n":84,"o":227.01,"t":"2026-10-12T14:00:00Z","v":1215,"vw":228.026667},{"c":228.9,"h":228.9,"l":228.34,"n":26,"o":228.34,"t":"2026-10-12T14:15:00Z","v":776,"vw":228.63913},{"c":229.15,"h":229.535,"l":228.585,"n":403,"o":228.88,"t":"2026-10-12T14:30:00Z","v":6220,"vw":229.139759},{"c":230.37,"h":230.37,"l":228.83,"n":277,"o":228.86,"t":"2026-10-12T14:45:00Z","v":5771,"vw":229.476522},{"c":229.58,"h":230.275,"l":229.58,"n":144,"o":230.275,"t":"2026-10-12T15:00:00Z","v":3030,"vw":229.893594},{"c":229.74,"h":229.74,"l":229.4,"n":44,"o":229.59,"t":"2026-10-12T15:15:00Z","v":902,"vw":229.520471},{"c":229.25,"h":229.57,"l":229.25,"n":186,"o":229.57,"t":"2026-10-12T15:30:00Z","v":3776,"vw":229.363},{"c":228.8,"h":229.185,"l":228.8,"n":45,"o":229.185,"t":"2026-10-12T15:45:00Z","v":714,"vw":229.022},{"c":228.37,"h":228.73,"l":228.37,"n":62,"o":228.73,"t":"2026-10-12T16:00:00Z","v":1097,"vw":228.64},{"c":228.57,"h":228.675,"l":228.36,"n":104,"o":228.675,"t":"2026-10-12T16:15:00Z","v":2676,"vw":228.548617},{"c":229.06,"h":229.06,"l":229.03,"n":45,"o":229.03,"t":"2026-10-12T16:30:00Z","v":1221,"vw":229.045},{"c":229.095,"h":229.115,"l":229.095,"n":21,"o":229.115,"t":"2026-10-12T16:45:00Z","v":429,"vw":229.105},{"c":228.45,"h":229.39,"l":228.45,"n":141,"o":229.09,"t":"2026-10-12T17:00:00Z","v":4025,"vw":228.99623},{"c":228.97,"h":228.97,"l":228.9,"n":58,"o":228.9,"t":"2026-10-12T17:15:00Z","v":1360,"vw":228.931667},{"c":228.7875,"h":228.88,"l":228.7875,"n":37,"o":228.88,"t":"2026-10-12T17:30:00Z","v":933,"vw":228.818333},{"c":229.625,"h":229.76,"l":229,"n":169,"o":229.04,"t":"2026-10-12T17:45:00Z","v":5234,"vw":229.264826},{"c":229.5,"h":229.62,"l":229.5,"n":79,"o":229.62,"t":"2026-10-12T18:00:00Z","v":1698,"vw":229.527727},{"c":229.59,"h":229.59,"l":229.44,"n":77,"o":229.44,"t":"2026-10-12T18:15:00Z","v":1080,"vw":229.55},{"c":229.1,"h":229.6,"l":229.1,"n":90,"o":229.6,"t":"2026-10-12T18:30:00Z","v":2172,"vw":229.390406},{"c":229,"h":229,"l":228.71,"n":58,"o":228.86,"t":"2026-10-12T18:45:00Z","v":1129,"vw":228.845714},{"c":229.435,"h":229.435,"l":228.71,"n":166,"o":228.71,"t":"2026-10-12T19:00:00Z","v":3560,"vw":229.046406},{"c":229.12,"h":229.4495,"l":229.12,"n":80,"o":229.35,"t":"2026-10-12T19:15:00Z","v":1044,"vw":229.311114},{"c":228.385,"h":228.89,"l":228.35,"n":321,"o":228.77,"t":"2026-10-12T19:30:00Z","v":6547,"vw":228.60531},{"c":227.63,"h":228.44,"l":227.6,"n":1432,"o":228.28,"t":"2026-10-12T19:45:00Z","v":32737,"vw":228.052876},{"c":227.68,"h":227.68,"l":227.68,"n":32,"o":227.68,"t":"2026-10-12T20:00:00Z","v":38695,"vw":227.68},{"c":227.9,"h":228.12,"l":227.9,"n":2,"o":228.12,"t":"2026-10-13T08:00:00Z","v":200,"vw":228.01},{"c":227.81,"h":227.81,"l":227.81,"n":6,"o":227.81,"t":"2026-10-13T08:15:00Z","v":600,"vw":227.81},{"c":227.81,"h":227.81,"l":227.81,"n":6,"o":227.81,"t":"2026-10-13T09:00:00Z","v":208,"vw":227.81},{"c":231.71,"h":232.41,"l":230.585,"n":183,"o":231.16,"t":"2026-10-13T13:30:00Z","v":7234,"vw":231.569931},{"c":232.125,"h":232.575,"l":231.725,"n":199,"o":231.95,"t":"2026-10-13T13:45:00Z","v":5741,"vw":232.155054},{"c":231.805,"h":232.335,"l":231.33,"n":301,"o":232,"t":"2026-10-13T14:00:00Z","v":11374,"vw":231.791353},{"c":231.955,"h":232.4599,"l":231.805,"n":64,"o":231.8075,"t":"2026-10-13T14:15:00Z","v":1436,"vw":231.96799},{"c":231.975,"h":232.88,"l":231.975,"n":164,"o":232.384,"t":"2026-10-13T14:30:00Z","v":4106,"vw":232.62581},{"c":231.865,"h":232.38,"l":231.4,"n":91,"o":232.36,"t":"2026-10-13T14:45:00Z","v":2272,"vw":232.172981},{"c":232.96,"h":232.96,"l":231.55,"n":65,"o":231.595,"t":"2026-10-13T15:00:00Z","v":1580,"vw":231.959375},{"c":233.04,"h":233.0699,"l":232.63,"n":161,"o":232.915,"t":"2026-10-13T15:15:00Z","v":4126,"vw":232.970123},{"c":232.9755,"h":232.9755,"l":232.9755,"n":14,"o":232.9755,"t":"2026-10-13T15:30:00Z","v":146,"vw":232.9755},{"c":232.83,"h":232.955,"l":232.09,"n":131,"o":232.955,"t":"2026-10-13T15:45:00Z","v":2618,"vw":232.575909},{"c":232.89,"h":233.07,"l":232.4,"n":111,"o":232.91,"t":"2026-10-13T16:00:00Z","v":3943,"vw":232.765564},{"c":232.625,"h":233.3415,"l":232.38,"n":262,"o":232.755,"t":"2026-10-13T16:15:00Z","v":8278,"vw":232.677715},{"c":232.86,"h":233.01,"l":232.07,"n":341,"o":232.5,"t":"2026-10-13T16:30:00Z","v":18573,"vw":232.646299},{"c":232.87,"h":233.22,"l":232.87,"n":153,"o":233,"t":"2026-10-13T16:45:00Z","v":3553,"vw":233.043635},{"c":233.025,"h":233.14,"l":232.63,"n":169,"o":232.88,"t":"2026-10-13T17:00:00Z","v":7234,"vw":232.972615},{"c":233.71,"h":234.26,"l":233.02,"n":223,"o":233.02,"t":"2026-10-13T17:15:00Z","v":5211,"vw":233.867895},{"c":233.61,"h":234.4,"l":233.61,"n":242,"o":234.4,"t":"2026-10-13T17:30:00Z","v":3512,"vw":233.933036},{"c":234.465,"h":234.63,"l":233.35,"n":429,"o":233.595,"t":"2026-10-13T17:45:00Z","v":14539,"vw":234.30798},{"c":234.99,"h":234.99,"l":233.92,"n":304,"o":234.18,"t":"2026-10-13T18:00:00Z","v":11374,"vw":234.520641},{"c":235.19,"h":235.28,"l":234.63,"n":403,"o":234.715,"t":"2026-10-13T18:15:00Z","v":18990,"vw":235.030099},{"c":235.16,"h":236.01,"l":234.75,"n":242,"o":234.75,"t":"2026-10-13T18:30:00Z","v":7586,"vw":235.310266},{"c":235.67,"h":235.67,"l":234.385,"n":225,"o":235.41,"t":"2026-10-13T18:45:00Z","v":4347,"vw":235.045},{"c":235.11,"h":235.77,"l":234.85,"n":233,"o":235.77,"t":"2026-10-13T19:00:00Z","v":4374,"vw":235.217105},{"c":236.24,"h":236.24,"l":234.72,"n":451,"o":234.77,"t":"2026-10-13T19:15:00Z","v":13375,"vw":235.734214},{"c":235.4,"h":236.06,"l":234.7,"n":786,"o":235.985,"t":"2026-10-13T19:30:00Z","v":22233,"vw":235.568181},{"c":235.37,"h":236.02,"l":234.78,"n":1784,"o":235.515,"t":"2026-10-13T19:45:00Z","v":54847,"vw":235.420178},{"c":235.22,"h":235.36,"l":235.22,"n":66,"o":235.36,"t":"2026-10-13T20:00:00Z","v":62520,"vw":235.220486},{"c":234.7,"h":234.7,"l":234.7,"n":2,"o":234.7,"t":"2026-10-14T12:45:00Z","v":106,"vw":234.7},{"c":234.26,"h":236.58,"l":233.385,"n":188,"o":234.14,"t":"2026-10-14T13:30:00Z","v":7274,"vw":234.619917},{"c":232.04,"h":234.1198,"l":232.04,"n":208,"o":233.9,"t":"2026-10-14T13:45:00Z","v":5643,"vw":233.258842},{"c":230.805,"h":231.54,"l":230.45,"n":185,"o":230.66,"t":"2026-10-14T14:00:00Z","v":8847,"vw":230.691829},{"c":232.32,"h":233.16,"l":230.605,"n":576,"o":230.79,"t":"2026-10-14T14:15:00Z","v":13824,"vw":232.0184},{"c":234.22,"h":234.38,"l":232.08,"n":315,"o":232.08,"t":"2026-10-14T14:30:00Z","v":6247,"vw":233.113339},{"c":233.44,"h":233.84,"l":232.855,"n":309,"o":233.6701,"t":"2026-10-14T14:45:00Z","v":6793,"vw":233.489609},{"c":234.4,"h":234.69,"l":233.395,"n":285,"o":233.395,"t":"2026-10-14T15:00:00Z","v":6615,"vw":234.054949},{"c":234.33,"h":234.4491,"l":234.03,"n":193,"o":234.03,"t":"2026-10-14T15:15:00Z","v":3231,"vw":234.207856},{"c":234.23,"h":234.745,"l":234.23,"n":212,"o":234.64,"t":"2026-10-14T15:30:00Z","v":4062,"vw":234.553452},{"c":234.24,"h":234.555,"l":234.03,"n":109,"o":234.505,"t":"2026-10-14T15:45:00Z","v":2775,"vw":234.31875},{"c":234.7125,"h":234.8699,"l":234,"n":181,"o":234.39,"t":"2026-10-14T16:00:00Z","v":4313,"vw":234.394774},{"c":234.195,"h":234.7,"l":234.04,"n":154,"o":234.7,"t":"2026-10-14T16:15:00Z","v":3394,"vw":234.330138},{"c":235.02,"h":235.03,"l":234.33,"n":338,"o":234.555,"t":"2026-10-14T16:30:00Z","v":8832,"vw":234.83226},{"c":235.095,"h":235.42,"l":234.9,"n":170,"o":235.28,"t":"2026-10-14T16:45:00Z","v":2628,"vw":235.161667},{"c":235.28,"h":235.43,"l":235.22,"n":228,"o":235.3,"t":"2026-10-14T17:00:00Z","v":2914,"vw":235.326148},{"c":235.24,"h":235.745,"l":235.07,"n":290,"o":235.07,"t":"2026-10-14T17:15:00Z","v":5712,"vw":235.327816},{"c":234.49,"h":234.845,"l":234.48,"n":69,"o":234.79,"t":"2026-10-14T17:30:00Z","v":1400,"vw":234.559444},{"c":234.2,"h":234.72,"l":234.11,"n":261,"o":234.3,"t":"2026-10-14T17:45:00Z","v":8264,"vw":234.309794},{"c":233.765,"h":234.26,"l":233.5,"n":312,"o":234.17,"t":"2026-10-14T18:00:00Z","v":10096,"vw":233.926869},{"c":234.56,"h":234.56,"l":233.85,"n":259,"o":233.95,"t":"2026-10-14T18:15:00Z","v":6042,"vw":234.082151},{"c":234.9,"h":234.9,"l":233.65,"n":230,"o":234.56,"t":"2026-10-14T18:30:00Z","v":9685,"vw":234.520361},{"c":235.13,"h":235.17,"l":234.78,"n":160,"o":235.05,"t":"2026-10-14T18:45:00Z","v":3222,"vw":235.021382},{"c":235.1,"h":235.41,"l":234.76,"n":271,"o":234.76,"t":"2026-10-14T19:00:00Z","v":6487,"vw":235.206453},{"c":234.75,"h":235.3499,"l":234.67,"n":240,"o":235.3499,"t":"2026-10-14T19:15:00Z","v":6821,"vw":234.787666},{"c":234.52,"h":235.3,"l":234.32,"n":332,"o":234.86,"t":"2026-10-14T19:30:00Z","v":5923,"vw":234.867804},{"c":235.76,"h":235.76,"l":234.28,"n":1568,"o":234.49,"t":"2026-10-14T19:45:00Z","v":41046,"vw":234.887345},{"c":235.57,"h":235.721,"l":235.57,"n":38,"o":235.721,"t":"2026-10-14T20:00:00Z","v":70765,"vw":235.570327},{"c":233.21,"h":235.47,"l":233.21,"n":202,"o":233.31,"t":"2026-10-15T13:30:00Z","v":8934,"vw":233.714694},{"c":232.02,"h":233.31,"l":231.345,"n":193,"o":233.31,"t":"2026-10-15T13:45:00Z","v":5186,"vw":232.280103},{"c":233.22,"h":233.34,"l":230.23,"n":404,"o":230.23,"t":"2026-10-15T14:00:00Z","v":7422,"vw":232.338579},{"c":231.605,"h":233.16,"l":231.605,"n":326,"o":233.16,"t":"2026-10-15T14:15:00Z","v":8217,"vw":232.51511},{"c":233.48,"h":233.48,"l":231.595,"n":242,"o":231.84,"t":"2026-10-15T14:30:00Z","v":3901,"vw":232.316167},{"c":234.51,"h":234.77,"l":234.08,"n":290,"o":234.08,"t":"2026-10-15T14:45:00Z","v":4595,"vw":234.489955},{"c":234.7,"h":234.7,"l":234.575,"n":91,"o":234.575,"t":"2026-10-15T15:00:00Z","v":1170,"vw":234.658333},{"c":236.11,"h":236.11,"l":234.9,"n":410,"o":234.9,"t":"2026-10-15T15:15:00Z","v":7781,"vw":235.494333},{"c":236.04,"h":236.34,"l":235.405,"n":202,"o":235.54,"t":"2026-10-15T15:30:00Z","v":3801,"vw":235.754798},{"c":235.74,"h":236.1354,"l":235.74,"n":137,"o":236.06,"t":"2026-10-15T15:45:00Z","v":2684,"vw":235.982412},{"c":235.76,"h":235.96,"l":235.26,"n":234,"o":235.26,"t":"2026-10-15T16:00:00Z","v":4272,"vw":235.654737},{"c":234.94,"h":235.74,"l":234.815,"n":340,"o":235.74,"t":"2026-10-15T16:15:00Z","v":6736,"vw":235.225822},{"c":234.26,"h":234.67,"l":234.26,"n":130,"o":234.67,"t":"2026-10-15T16:30:00Z","v":2667,"vw":234.487715},{"c":234.985,"h":234.985,"l":233.66,"n":366,"o":234.17,"t":"2026-10-15T16:45:00Z","v":6866,"vw":234.194122},{"c":235.07,"h":235.89,"l":234.88,"n":325,"o":235,"t":"2026-10-15T17:00:00Z","v":9789,"vw":235.441041},{"c":235.31,"h":235.68,"l":235.31,"n":162,"o":235.65,"t":"2026-10-15T17:15:00Z","v":2258,"vw":235.539665},{"c":235.52,"h":235.72,"l":235.14,"n":306,"o":235.15,"t":"2026-10-15T17:30:00Z","v":6338,"vw":235.53569},{"c":237.23,"h":237.53,"l":235.41,"n":512,"o":235.74,"t":"2026-10-15T17:45:00Z","v":9843,"vw":236.147466},{"c":236.84,"h":237.59,"l":236.575,"n":432,"o":237.28,"t":"2026-10-15T18:00:00Z","v":9144,"vw":237.078171},{"c":236.12,"h":237.18,"l":236.07,"n":473,"o":236.97,"t":"2026-10-15T18:15:00Z","v":9294,"vw":236.649629},{"c":235.825,"h":236.18,"l":235.77,"n":308,"o":236.18,"t":"2026-10-15T18:30:00Z","v":6132,"vw":236.00936},{"c":236.255,"h":236.41,"l":235.36,"n":440,"o":235.82,"t":"2026-10-15T18:45:00Z","v":12031,"vw":235.872013},{"c":236.735,"h":236.88,"l":236.28,"n":453,"o":236.5,"t":"2026-10-15T19:00:00Z","v":7576,"vw":236.621637},{"c":236.92,"h":237.745,"l":236.61,"n":808,"o":236.755,"t":"2026-10-15T19:15:00Z","v":18634,"vw":237.194741},{"c":237.025,"h":237.15,"l":236.615,"n":563,"o":236.615,"t":"2026-10-15T19:30:00Z","v":11843,"vw":237.017118},{"c":237.32,"h":237.7575,"l":235.37,"n":2907,"o":236.84,"t":"2026-10-15T19:45:00Z","v":82203,"vw":236.656622},{"c":236.86,"h":237.31,"l":236.86,"n":33,"o":237.31,"t":"2026-10-15T20:00:00Z","v":130083,"vw":236.860502},{"c":238.59,"h":238.59,"l":238.59,"n":30,"o":238.59,"t":"2026-10-16T12:45:00Z","v":540,"vw":238.59},{"c":240,"h":240,"l":240,"n":5,"o":240,"t":"2026-10-16T13:15:00Z","v":742,"vw":240},{"c":239.95,"h":240.75,"l":239.95,"n":220,"o":240,"t":"2026-10-16T13:30:00Z","v":9936,"vw":240.143965},{"c":237.74,"h":239.16,"l":237.74,"n":41,"o":239.16,"t":"2026-10-16T13:45:00Z","v":1141,"vw":238.789197},{"c":236.295,"h":237.97,"l":236.295,"n":149,"o":237.185,"t":"2026-10-16T14:00:00Z","v":2665,"vw":237.088351},{"c":237.37,"h":237.505,"l":237.37,"n":16,"o":237.47,"t":"2026-10-16T14:15:00Z","v":633,"vw":237.4625},{"c":238.0199,"h":238.0199,"l":237.5,"n":58,"o":237.89,"t":"2026-10-16T14:30:00Z","v":1495,"vw":237.716785},{"c":237.97,"h":237.98,"l":237.16,"n":148,"o":237.455,"t":"2026-10-16T14:45:00Z","v":2254,"vw":237.630573},{"c":237.01,"h":238.29,"l":236.8,"n":105,"o":236.8,"t":"2026-10-16T15:00:00Z","v":2788,"vw":237.416875},{"c":234.97,"h":236.585,"l":234.97,"n":287,"o":236.585,"t":"2026-10-16T15:15:00Z","v":8122,"vw":235.664394},{"c":234.71,"h":235.33,"l":234.71,"n":84,"o":235.24,"t":"2026-10-16T15:30:00Z","v":2214,"vw":234.977},{"c":232.1425,"h":233.76,"l":232.1425,"n":133,"o":233.745,"t":"2026-10-16T15:45:00Z","v":3970,"vw":233.441183},{"c":233.68,"h":233.68,"l":231.14,"n":257,"o":231.14,"t":"2026-10-16T16:00:00Z","v":5429,"vw":232.830753},{"c":233.01,"h":233.4,"l":232.745,"n":165,"o":233.4,"t":"2026-10-16T16:15:00Z","v":3499,"vw":232.922563},{"c":232.595,"h":232.595,"l":232.275,"n":211,"o":232.305,"t":"2026-10-16T16:30:00Z","v":4227,"vw":232.406421},{"c":233.055,"h":233.055,"l":232.335,"n":214,"o":232.38,"t":"2026-10-16T16:45:00Z","v":5289,"vw":232.737447},{"c":232.24,"h":233.52,"l":232.24,"n":172,"o":233,"t":"2026-10-16T17:00:00Z","v":5510,"vw":233.030689},{"c":232.89,"h":232.89,"l":232.275,"n":148,"o":232.275,"t":"2026-10-16T17:15:00Z","v":2459,"vw":232.643026},{"c":232.595,"h":232.955,"l":232.37,"n":101,"o":232.955,"t":"2026-10-16T17:30:00Z","v":2023,"vw":232.71375},{"c":232.17,"h":232.17,"l":231.675,"n":113,"o":232.13,"t":"2026-10-16T17:45:00Z","v":2642,"vw":232.053334},{"c":232.665,"h":232.665,"l":231.36,"n":221,"o":232.17,"t":"2026-10-16T18:00:00Z","v":4536,"vw":232.068438},{"c":232.475,"h":232.83,"l":231.78,"n":251,"o":232.63,"t":"2026-10-16T18:15:00Z","v":4994,"vw":232.314063},{"c":232.735,"h":232.8,"l":232.38,"n":150,"o":232.56,"t":"2026-10-16T18:30:00Z","v":2383,"vw":232.61944},{"c":232.83,"h":232.92,"l":232.83,"n":61,"o":232.92,"t":"2026-10-16T18:45:00Z","v":764,"vw":232.875},{"c":232.82,"h":233.04,"l":232.25,"n":328,"o":232.93,"t":"2026-10-16T19:00:00Z","v":4770,"vw":232.648572},{"c":233.5,"h":233.535,"l":232.945,"n":245,"o":232.945,"t":"2026-10-16T19:15:00Z","v":3981,"vw":233.255525},{"c":234,"h":234.105,"l":233.205,"n":230,"o":233.205,"t":"2026-10-16T19:30:00Z","v":5020,"vw":233.818344},{"c":234.91,"h":235.4241,"l":233.53,"n":1794,"o":234.03,"t":"2026-10-16T19:45:00Z","v":47620,"vw":234.666219},{"c":234.99,"h":234.99,"l":234.74,"n":27,"o":234.85,"t":"2026-10-16T20:00:00Z","v":93095,"vw":234.987211},{"c":235.93,"h":237.025,"l":235.38,"n":97,"o":235.38,"t":"2026-10-19T13:30:00Z","v":2250,"vw":235.705668},{"c":236.99,"h":237.94,"l":235.6,"n":487,"o":235.93,"t":"2026-10-19T13:45:00Z","v":6953,"vw":237.00928},{"c":234.94,"h":237.12,"l":234.94,"n":148,"o":237.12,"t":"2026-10-19T14:00:00Z","v":2077,"vw":236.110361},{"c":235.28,"h":235.6378,"l":234.44,"n":81,"o":235.6378,"t":"2026-10-19T14:15:00Z","v":626,"vw":235.034299},{"c":235.48,"h":235.48,"l":235,"n":117,"o":235.295,"t":"2026-10-19T14:30:00Z","v":2359,"vw":235.29125},{"c":236.66,"h":236.66,"l":235.985,"n":51,"o":236.1025,"t":"2026-10-19T14:45:00Z","v":1246,"vw":236.170724},{"c":236.985,"h":236.985,"l":235.99,"n":113,"o":235.99,"t":"2026-10-19T15:00:00Z","v":2513,"vw":236.180733},{"c":235.96,"h":236.72,"l":235.96,"n":89,"o":236.72,"t":"2026-10-19T15:15:00Z","v":2259,"vw":236.172688},{"c":235.2725,"h":235.94,"l":234.95,"n":216,"o":235.93,"t":"2026-10-19T15:30:00Z","v":8868,"vw":235.2958},{"c":235.06,"h":235.515,"l":235.06,"n":62,"o":235.515,"t":"2026-10-19T15:45:00Z","v":1410,"vw":235.320714},{"c":233.91,"h":235,"l":233.83,"n":148,"o":234.84,"t":"2026-10-19T16:00:00Z","v":2351,"vw":234.612937},{"c":234.76,"h":234.78,"l":233.465,"n":199,"o":233.88,"t":"2026-10-19T16:15:00Z","v":5025,"vw":234.451117},{"c":235.11,"h":235.34,"l":234.14,"n":236,"o":235.34,"t":"2026-10-19T16:30:00Z","v":7670,"vw":234.99765},{"c":235.085,"h":235.7099,"l":234.98,"n":213,"o":235.7099,"t":"2026-10-19T16:45:00Z","v":3935,"vw":235.29233},{"c":234.82,"h":235.385,"l":234.82,"n":124,"o":235.04,"t":"2026-10-19T17:00:00Z","v":2265,"vw":235.1},{"c":234.89,"h":234.9,"l":234.745,"n":104,"o":234.745,"t":"2026-10-19T17:15:00Z","v":3072,"vw":234.838251},{"c":234.685,"h":234.94,"l":234.62,"n":183,"o":234.775,"t":"2026-10-19T17:30:00Z","v":2689,"vw":234.781137},{"c":234.59,"h":234.73,"l":234.53,"n":128,"o":234.59,"t":"2026-10-19T17:45:00Z","v":1759,"vw":234.607476},{"c":233.72,"h":234.555,"l":233.72,"n":302,"o":234.555,"t":"2026-10-19T18:00:00Z","v":5389,"vw":234.071712},{"c":232.73,"h":233.5575,"l":232.73,"n":272,"o":233.54,"t":"2026-10-19T18:15:00Z","v":7150,"vw":233.286193},{"c":232.94,"h":233,"l":232.905,"n":116,"o":232.905,"t":"2026-10-19T18:30:00Z","v":2316,"vw":232.96535},{"c":232.93,"h":233.445,"l":232.715,"n":134,"o":233.445,"t":"2026-10-19T18:45:00Z","v":2954,"vw":232.957046},{"c":233.325,"h":233.68,"l":233.13,"n":359,"o":233.13,"t":"2026-10-19T19:00:00Z","v":10157,"vw":233.427404},{"c":233.5,"h":233.5,"l":233.27,"n":75,"o":233.27,"t":"2026-10-19T19:15:00Z","v":2100,"vw":233.352292},{"c":232.855,"h":233.405,"l":232.78,"n":427,"o":233.405,"t":"2026-10-19T19:30:00Z","v":9973,"vw":233.020613},{"c":231.77,"h":232.65,"l":231.2,"n":2140,"o":232.6,"t":"2026-10-19T19:45:00Z","v":43533,"vw":231.715803},{"c":231.78,"h":231.78,"l":231.78,"n":40,"o":231.78,"t":"2026-10-19T20:00:00Z","v":40693,"vw":231.78},{"c":236.05,"h":236.42,"l":231.78,"n":155,"o":232.02,"t":"2026-10-20T13:30:00Z","v":6805,"vw":233.528501},{"c":238.775,"h":239.17,"l":234.62,"n":390,"o":235.9,"t":"2026-10-20T13:45:00Z","v":12327,"vw":237.070953},{"c":237.73,"h":238.765,"l":237.1,"n":286,"o":238.765,"t":"2026-10-20T14:00:00Z","v":7264,"vw":237.787554},{"c":239.69,"h":240,"l":237.75,"n":248,"o":237.76,"t":"2026-10-20T14:15:00Z","v":6525,"vw":239.48625},{"c":239.885,"h":240.395,"l":239.09,"n":390,"o":240.185,"t":"2026-10-20T14:30:00Z","v":9969,"vw":239.877111},{"c":238.785,"h":240.03,"l":238.54,"n":401,"o":239.885,"t":"2026-10-20T14:45:00Z","v":10555,"vw":239.24195},{"c":237.525,"h":239.3,"l":237.525,"n":185,"o":238.9,"t":"2026-10-20T15:00:00Z","v":4080,"vw":238.061477},{"c":237.575,"h":238.18,"l":237.405,"n":228,"o":237.77,"t":"2026-10-20T15:15:00Z","v":7517,"vw":237.857735},{"c":238.15,"h":238.25,"l":237.38,"n":310,"o":237.605,"t":"2026-10-20T15:30:00Z","v":6395,"vw":237.592102},{"c":238.645,"h":238.88,"l":238.145,"n":162,"o":238.145,"t":"2026-10-20T15:45:00Z","v":3464,"vw":238.613631},{"c":237.93,"h":238.505,"l":237.93,"n":126,"o":238.49,"t":"2026-10-20T16:00:00Z","v":3024,"vw":238.361909},{"c":237.83,"h":237.91,"l":237.46,"n":181,"o":237.81,"t":"2026-10-20T16:15:00Z","v":4011,"vw":237.711957},{"c":238.49,"h":238.54,"l":237.805,"n":169,"o":238.12,"t":"2026-10-20T16:30:00Z","v":4227,"vw":238.214723},{"c":237.82,"h":238.79,"l":237.82,"n":130,"o":238.525,"t":"2026-10-20T16:45:00Z","v":2887,"vw":238.291364},{"c":238.32,"h":238.32,"l":237.54,"n":228,"o":237.54,"t":"2026-10-20T17:00:00Z","v":6496,"vw":237.784353},{"c":237.97,"h":238.325,"l":237.97,"n":172,"o":238.325,"t":"2026-10-20T17:15:00Z","v":2754,"vw":238.1678},{"c":238.82,"h":238.82,"l":238.02,"n":308,"o":238.02,"t":"2026-10-20T17:30:00Z","v":4788,"vw":238.471902},{"c":239.085,"h":239.595,"l":238.545,"n":334,"o":238.765,"t":"2026-10-20T17:45:00Z","v":8270,"vw":238.871342},{"c":239.36,"h":239.36,"l":239,"n":153,"o":239.02,"t":"2026-10-20T18:00:00Z","v":4478,"vw":239.131071},{"c":239.5,"h":239.64,"l":239.25,"n":265,"o":239.61,"t":"2026-10-20T18:15:00Z","v":6284,"vw":239.440447},{"c":239.33,"h":240.19,"l":239.215,"n":326,"o":239.425,"t":"2026-10-20T18:30:00Z","v":8175,"vw":239.766806},{"c":238.506,"h":239.31,"l":238.38,"n":111,"o":239.31,"t":"2026-10-20T18:45:00Z","v":2384,"vw":238.676832},{"c":237.8,"h":238.82,"l":237.8,"n":280,"o":238.82,"t":"2026-10-20T19:00:00Z","v":9019,"vw":238.212258},{"c":237.7,"h":238.52,"l":237.7,"n":383,"o":238.49,"t":"2026-10-20T19:15:00Z","v":9275,"vw":238.167152},{"c":237.755,"h":237.97,"l":237.09,"n":492,"o":237.65,"t":"2026-10-20T19:30:00Z","v":11410,"vw":237.622761},{"c":237.34,"h":238.66,"l":237,"n":1728,"o":237.76,"t":"2026-10-20T19:45:00Z","v":58002,"vw":237.950979},{"c":237.27,"h":237.27,"l":237.27,"n":19,"o":237.27,"t":"2026-10-20T20:00:00Z","v":55040,"vw":237.27},{"c":240.79,"h":240.79,"l":238.405,"n":53,"o":239.19,"t":"2026-10-21T13:30:00Z","v":1516,"vw":239.337296},{"c":238.25,"h":238.25,"l":237.505,"n":33,"o":237.505,"t":"2026-10-21T13:45:00Z","v":305,"vw":237.8775},{"c":237.87,"h":237.88,"l":237.26,"n":164,"o":237.505,"t":"2026-10-21T14:00:00Z","v":4399,"vw":237.566667},{"c":236.875,"h":238.27,"l":236.78,"n":451,"o":237.88,"t":"2026-10-21T14:15:00Z","v":4966,"vw":237.304618},{"c":237.0175,"h":237.055,"l":236.67,"n":57,"o":236.67,"t":"2026-10-21T14:30:00Z","v":1262,"vw":236.975278},{"c":237.37,"h":237.37,"l":237.37,"n":21,"o":237.37,"t":"2026-10-21T14:45:00Z","v":378,"vw":237.37},{"c":236,"h":237.1725,"l":236,"n":107,"o":237.1725,"t":"2026-10-21T15:00:00Z","v":2053,"vw":236.511786},{"c":236.225,"h":236.225,"l":235.82,"n":37,"o":235.82,"t":"2026-10-21T15:15:00Z","v":485,"vw":236.0225},{"c":235.89,"h":236,"l":235.27,"n":72,"o":236,"t":"2026-10-21T15:30:00Z","v":2193,"vw":235.802268},{"c":235.88,"h":236.52,"l":235.88,"n":86,"o":236.51,"t":"2026-10-21T15:45:00Z","v":1640,"vw":236.424286},{"c":234.98,"h":235.29,"l":234.67,"n":99,"o":235.23,"t":"2026-10-21T16:00:00Z","v":2239,"vw":235.178261},{"c":235.5,"h":235.5719,"l":235.2,"n":30,"o":235.2,"t":"2026-10-21T16:15:00Z","v":905,"vw":235.511437},{"c":233.96,"h":235.04,"l":233.96,"n":72,"o":235.04,"t":"2026-10-21T16:30:00Z","v":925,"vw":234.583333},{"c":235.3,"h":235.37,"l":234.95,"n":139,"o":234.96,"t":"2026-10-21T16:45:00Z","v":3450,"vw":235.059159},{"c":235.15,"h":235.15,"l":234.85,"n":22,"o":235,"t":"2026-10-21T17:00:00Z","v":474,"vw":235},{"c":234.85,"h":234.85,"l":234.2501,"n":11,"o":234.2501,"t":"2026-10-21T17:15:00Z","v":559,"vw":234.363289},{"c":235.705,"h":235.77,"l":235,"n":188,"o":235.42,"t":"2026-10-21T17:30:00Z","v":4827,"vw":235.345009},{"c":235.27,"h":235.95,"l":235.17,"n":34,"o":235.17,"t":"2026-10-21T17:45:00Z","v":490,"vw":235.463333},{"c":235.08,"h":235.95,"l":235.08,"n":56,"o":235.95,"t":"2026-10-21T18:00:00Z","v":1013,"vw":235.636},{"c":235.81,"h":235.875,"l":235.81,"n":32,"o":235.875,"t":"2026-10-21T18:15:00Z","v":907,"vw":235.846111},{"c":236.075,"h":236.21,"l":235.79,"n":143,"o":235.79,"t":"2026-10-21T18:30:00Z","v":2340,"vw":235.995714},{"c":234.2,"h":236.21,"l":234.2,"n":258,"o":236.15,"t":"2026-10-21T18:45:00Z","v":5362,"vw":235.520395},{"c":233.54,"h":234.21,"l":233.54,"n":231,"o":234.21,"t":"2026-10-21T19:00:00Z","v":4075,"vw":233.77369},{"c":235.3,"h":235.73,"l":234.03,"n":422,"o":234.03,"t":"2026-10-21T19:15:00Z","v":13848,"vw":235.380264},{"c":234.2975,"h":235.36,"l":234.15,"n":530,"o":235.31,"t":"2026-10-21T19:30:00Z","v":21703,"vw":235.017265},{"c":234.9,"h":234.9,"l":234.22,"n":1119,"o":234.65,"t":"2026-10-21T19:45:00Z","v":20222,"vw":234.436537},{"c":235.07,"h":235.07,"l":235.07,"n":20,"o":235.07,"t":"2026-10-21T20:00:00Z","v":47950,"vw":235.07},{"c":233,"h":233,"l":233,"n":1,"o":233,"t":"2026-10-21T23:00:00Z","v":100,"vw":233},{"c":235.255,"h":236.5,"l":232.725,"n":128,"o":234.3,"t":"2026-10-22T13:30:00Z","v":7043,"vw":234.193822},{"c":236.23,"h":236.23,"l":236.23,"n":15,"o":236.23,"t":"2026-10-22T13:45:00Z","v":571,"vw":236.23},{"c":235.4774,"h":235.4774,"l":234.855,"n":100,"o":235.45,"t":"2026-10-22T14:00:00Z","v":2915,"vw":235.021706},{"c":230.0408,"h":233.315,"l":230.0408,"n":215,"o":233.305,"t":"2026-10-22T14:15:00Z","v":3385,"vw":232.248347},{"c":230.62,"h":230.62,"l":229.29,"n":239,"o":229.97,"t":"2026-10-22T14:30:00Z","v":4320,"vw":229.948855},{"c":230.67,"h":230.67,"l":230.4775,"n":28,"o":230.4775,"t":"2026-10-22T14:45:00Z","v":421,"vw":230.610769},{"c":231.285,"h":231.285,"l":230.17,"n":115,"o":230.17,"t":"2026-10-22T15:00:00Z","v":1821,"vw":230.868126},{"c":230.9,"h":231.81,"l":230.9,"n":73,"o":231.81,"t":"2026-10-22T15:15:00Z","v":1252,"vw":231.497865},{"c":229.26,"h":230.01,"l":228.7464,"n":125,"o":230.01,"t":"2026-10-22T15:30:00Z","v":2805,"vw":228.96645},{"c":229.63,"h":229.74,"l":228.905,"n":122,"o":228.945,"t":"2026-10-22T15:45:00Z","v":3097,"vw":229.404286},{"c":230.185,"h":230.38,"l":229.86,"n":123,"o":229.86,"t":"2026-10-22T16:00:00Z","v":2120,"vw":230.117907}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4690711462450594,"strike":280.15810276679844,"iv":0.5068363636363636,"gamma":0.005379446640316206,"theta":-0.10175335968379447,"vega":0.11384901185770752,"rho":0.016709714838416784,"breakevenPct":22.34818685537437},{"delta":0.15,"premium":2.295510396975425,"strike":268.58223062381853,"iv":0.483362381852552,"gamma":0.007411909262759925,"theta":-0.12893629489603026,"vega":0.15086446124763706,"rho":0.025020528271935166,"breakevenPct":17.678276612635035},{"delta":0.2,"premium":3.1002336448598133,"strike":259.38584779706275,"iv":0.4542644859813084,"gamma":0.00947196261682243,"theta":-0.14649492656875834,"vega":0.18128638184245663,"rho":0.03332843212511227,"breakevenPct":14.032661312388964},{"delta":0.25,"premium":3.9179906542056075,"strike":252.71028037383178,"iv":0.42996542056074766,"gamma":0.011341121495327103,"theta":-0.15730934579439254,"vega":0.20505140186915888,"rho":0.04163891930404602,"breakevenPct":11.487834145594793},{"delta":0.3,"premium":4.908374384236454,"strike":247.5615763546798,"iv":0.41831995073891626,"gamma":0.012636453201970443,"theta":-0.16772290640394089,"vega":0.22313694581280788,"rho":0.04988008498182293,"breakevenPct":9.681321866722962},{"delta":0.35,"premium":6.016748768472906,"strike":243.45648604269294,"iv":0.41532323481116584,"gamma":0.013539573070607554,"theta":-0.17786247947454845,"vega":0.23734055829228243,"rho":0.05807386929685626,"breakevenPct":8.379449056700409},{"delta":0.4,"premium":7.174307479224377,"strike":239.4529085872576,"iv":0.4126632271468144,"gamma":0.014332825484764543,"theta":-0.18683767313019392,"vega":0.24976502770083103,"rho":0.06624293977537782,"breakevenPct":7.143044102127411},{"delta":0.45,"premium":8.593975069252078,"strike":235.99030470914127,"iv":0.4117975761772853,"gamma":0.014540581717451524,"theta":-0.189607756232687,"vega":0.2527082409972299,"rho":0.07428030740362766,"breakevenPct":6.255524807608379},{"delta":0.5,"premium":10.01364265927978,"strike":232.52770083102493,"iv":0.41093192520775623,"gamma":0.014748337950138505,"theta":-0.19237783933518005,"vega":0.2556514542936288,"rho":0.08231767503187751,"breakevenPct":5.368005513089346},{"delta":0.55,"premium":11.564285714285717,"strike":229.0816326530612,"iv":0.410134693877551,"gamma":0.014762244897959183,"theta":-0.1928755102040816,"vega":0.25532959183673465,"rho":0.0902749955020296,"breakevenPct":4.544569962137822},{"delta":0.6,"premium":13.469047619047618,"strike":225.68027210884352,"iv":0.40952244897959184,"gamma":0.014252040816326531,"theta":-0.18722925170068028,"vega":0.2461799319727891,"rho":0.09801589217436177,"breakevenPct":3.8943978660169702},{"delta":0.65,"premium":15.373809523809523,"strike":222.27891156462584,"iv":0.40891020408163264,"gamma":0.013741836734693877,"theta":-0.1815829931972789,"vega":0.23703027210884353,"rho":0.10575678884669397,"breakevenPct":3.2442257698961177},{"delta":0.7,"premium":17.552443754848717,"strike":218.7199379363848,"iv":0.4081543832428239,"gamma":0.012990380139643137,"theta":-0.17293576415826226,"vega":0.22370605120248255,"rho":0.11331200023340965,"breakevenPct":2.64456054531508},{"delta":0.75,"premium":20.28712179984484,"strike":214.8409619860357,"iv":0.4071070597362296,"gamma":0.01174910783553142,"theta":-0.15819565554693563,"vega":0.20190620636152057,"rho":0.1204902142220555,"breakevenPct":2.1474395750724513},{"delta":0.8,"premium":23.021799844840963,"strike":210.96198603568658,"iv":0.40605973622963537,"gamma":0.010507835531419705,"theta":-0.143455546935609,"vega":0.18010636152055856,"rho":0.12766842821070135,"breakevenPct":1.6503186048298228},{"delta":0.85,"premium":27.433644859813082,"strike":205.60747663551402,"iv":0.4124766355140187,"gamma":0.008574766355140189,"theta":-0.12345981308411216,"vega":0.148696261682243,"rho":0.13361070997106236,"breakevenPct":1.2407939245941697},{"delta":0.9,"premium":32.67848101265823,"strike":199.49367088607596,"iv":0.4235518987341772,"gamma":0.006373417721518987,"theta":-0.1016379746835443,"vega":0.11369240506329115,"rho":0.13892730213032034,"breakevenPct":0.8632847052302124}],"put":[{"delta":0.1,"premium":1.495814479638009,"strike":197.01357466063348,"iv":0.4616420814479638,"gamma":0.005863800904977377,"theta":-0.08766199095022625,"vega":0.11372941176470588,"rho":-0.020582048661233438,"breakevenPct":15.060599004715566},{"delta":0.15,"premium":2.4778084252758275,"strike":203.691073219659,"iv":0.450258074222668,"gamma":0.007807321965897693,"theta":-0.11147211634904713,"vega":0.14818595787362085,"rho":-0.030850769907917717,"breakevenPct":12.586282861879296},{"delta":0.2,"premium":3.5685807422266804,"strike":208.7061183550652,"iv":0.4580815446339017,"gamma":0.00931183550651956,"theta":-0.1372494483450351,"vega":0.1802320962888666,"rho":-0.04114733788552748,"breakevenPct":10.88144856839563},{"delta":0.25,"premium":4.771036585365853,"strike":213.23170731707316,"iv":0.45618963414634145,"gamma":0.010572560975609756,"theta":-0.15304573170731706,"vega":0.20330121951219512,"rho":-0.05149466352397434,"breakevenPct":9.437769302210256},{"delta":0.3,"premium":6.012325783972125,"strike":217.58710801393727,"iv":0.4509195993031359,"gamma":0.011748519163763066,"theta":-0.1653715156794425,"vega":0.22324895470383277,"rho":-0.06185963805257749,"breakevenPct":8.08489596195879},{"delta":0.35,"premium":7.419088213491474,"strike":221.65307635285396,"iv":0.44753713862120087,"gamma":0.012614899925871016,"theta":-0.17434899925871014,"vega":0.2381681986656783,"rho":-0.07230867359622498,"breakevenPct":6.929648700235683},{"delta":0.4,"premium":9.03139362490734,"strike":225.35952557449963,"iv":0.4464993328391401,"gamma":0.013096738324684953,"theta":-0.17916738324684953,"vega":0.24684128984432913,"rho":-0.08286212573703516,"breakevenPct":6.01988315937516},{"delta":0.45,"premium":10.643699036323202,"strike":229.0659747961453,"iv":0.4454615270570793,"gamma":0.013578576723498888,"theta":-0.18398576723498888,"vega":0.25551438102297996,"rho":-0.09341557787784534,"breakevenPct":5.110117618514639},{"delta":0.5,"premium":12.69133533383346,"strike":232.80570142535635,"iv":0.4459855963990998,"gamma":0.013587771942985747,"theta":-0.18306766691672918,"vega":0.25590435108777193,"rho":-0.1042601632517019,"breakevenPct":4.375017446174656},{"delta":0.55,"premium":14.885633908477121,"strike":236.55663915978994,"iv":0.4470358589647412,"gamma":0.013437734433608402,"theta":-0.18021695423855966,"vega":0.2535037509377344,"rho":-0.11520283094471313,"breakevenPct":3.6987617562774204},{"delta":0.6,"premium":17.17320942883046,"strike":240.37171350861288,"iv":0.4485947416137806,"gamma":0.013229374433363554,"theta":-0.17689746146872168,"vega":0.25026663644605623,"rho":-0.12621217998557102,"breakevenPct":3.0351655929872043},{"delta":0.65,"premium":20.50503173164098,"strike":244.90480507706255,"iv":0.4558476881233001,"gamma":0.012368087035358114,"theta":-0.16832991840435177,"vega":0.2376646418857661,"rho":-0.13796803484744427,"breakevenPct":2.5132943739072604},{"delta":0.7,"premium":23.83685403445149,"strike":249.43789664551224,"iv":0.4631006346328196,"gamma":0.011506799637352676,"theta":-0.1597623753399819,"vega":0.225062647325476,"rho":-0.14972388970931746,"breakevenPct":1.9914231548273178},{"delta":0.75,"premium":28.683414634146338,"strike":255.34146341463415,"iv":0.4750568292682927,"gamma":0.010224878048780488,"theta":-0.14556000000000002,"vega":0.20448439024390247,"rho":-0.16266049090713214,"breakevenPct":1.5322246104273538},{"delta":0.8,"premium":34.487956204379564,"strike":262.15328467153284,"iv":0.49105218978102194,"gamma":0.008769343065693429,"theta":-0.12955656934306567,"vega":0.18100948905109487,"rho":-0.17634296614190662,"breakevenPct":1.0946288997314022},{"delta":0.85,"premium":43.30940860215053,"strike":271.8817204301075,"iv":0.5201462365591397,"gamma":0.006898924731182796,"theta":-0.10955645161290323,"vega":0.1509510752688172,"rho":-0.19238877402733326,"breakevenPct":0.7006052401516273},{"delta":0.9,"premium":58.14482758620691,"strike":287.58620689655174,"iv":0.5699241379310345,"gamma":0.004765517241379308,"theta":-0.08294137931034481,"vega":0.11366896551724136,"rho":-0.21324468281266654,"breakevenPct":0.3230534959511553}]},"raw":{"call":[{"delta":0.1,"premium":1.4690711462450594,"strike":280.15810276679844,"iv":0.5068363636363636,"gamma":0.005379446640316206,"theta":-0.10175335968379447,"vega":0.11384901185770752,"rho":0.016709714838416784,"breakevenPct":22.34818685537437},{"delta":0.15,"premium":2.295510396975425,"strike":268.58223062381853,"iv":0.483362381852552,"gamma":0.007411909262759925,"theta":-0.12893629489603026,"vega":0.15086446124763706,"rho":0.025020528271935166,"breakevenPct":17.678276612635035},{"delta":0.2,"premium":3.1002336448598133,"strike":259.38584779706275,"iv":0.4542644859813084,"gamma":0.00947196261682243,"theta":-0.14649492656875834,"vega":0.18128638184245663,"rho":0.03332843212511227,"breakevenPct":14.032661312388964},{"delta":0.25,"premium":3.9179906542056075,"strike":252.71028037383178,"iv":0.42996542056074766,"gamma":0.011341121495327103,"theta":-0.15730934579439254,"vega":0.20505140186915888,"rho":0.04163891930404602,"breakevenPct":11.487834145594793},{"delta":0.3,"premium":4.908374384236454,"strike":247.5615763546798,"iv":0.41831995073891626,"gamma":0.012636453201970443,"theta":-0.16772290640394089,"vega":0.22313694581280788,"rho":0.04988008498182293,"breakevenPct":9.681321866722962},{"delta":0.35,"premium":6.016748768472906,"strike":243.45648604269294,"iv":0.41532323481116584,"gamma":0.013539573070607554,"theta":-0.17786247947454845,"vega":0.23734055829228243,"rho":0.05807386929685626,"breakevenPct":8.379449056700409},{"delta":0.4,"premium":7.174307479224377,"strike":239.4529085872576,"iv":0.4126632271468144,"gamma":0.014332825484764543,"theta":-0.18683767313019392,"vega":0.24976502770083103,"rho":0.06624293977537782,"breakevenPct":7.143044102127411},{"delta":0.45,"premium":8.593975069252078,"strike":235.99030470914127,"iv":0.4117975761772853,"gamma":0.014540581717451524,"theta":-0.189607756232687,"vega":0.2527082409972299,"rho":0.07428030740362766,"breakevenPct":6.255524807608379},{"delta":0.5,"premium":10.01364265927978,"strike":232.52770083102493,"iv":0.41093192520775623,"gamma":0.014748337950138505,"theta":-0.19237783933518005,"vega":0.2556514542936288,"rho":0.08231767503187751,"breakevenPct":5.368005513089346},{"delta":0.55,"premium":11.564285714285717,"strike":229.0816326530612,"iv":0.410134693877551,"gamma":0.014762244897959183,"theta":-0.1928755102040816,"vega":0.25532959183673465,"rho":0.0902749955020296,"breakevenPct":4.544569962137822},{"delta":0.6,"premium":13.469047619047618,"strike":225.68027210884352,"iv":0.40952244897959184,"gamma":0.014252040816326531,"theta":-0.18722925170068028,"vega":0.2461799319727891,"rho":0.09801589217436177,"breakevenPct":3.8943978660169702},{"delta":0.65,"premium":15.373809523809523,"strike":222.27891156462584,"iv":0.40891020408163264,"gamma":0.013741836734693877,"theta":-0.1815829931972789,"vega":0.23703027210884353,"rho":0.10575678884669397,"breakevenPct":3.2442257698961177},{"delta":0.7,"premium":17.552443754848717,"strike":218.7199379363848,"iv":0.4081543832428239,"gamma":0.012990380139643137,"theta":-0.17293576415826226,"vega":0.22370605120248255,"rho":0.11331200023340965,"breakevenPct":2.64456054531508},{"delta":0.75,"premium":20.28712179984484,"strike":214.8409619860357,"iv":0.4071070597362296,"gamma":0.01174910783553142,"theta":-0.15819565554693563,"vega":0.20190620636152057,"rho":0.1204902142220555,"breakevenPct":2.1474395750724513},{"delta":0.8,"premium":23.021799844840963,"strike":210.96198603568658,"iv":0.40605973622963537,"gamma":0.010507835531419705,"theta":-0.143455546935609,"vega":0.18010636152055856,"rho":0.12766842821070135,"breakevenPct":1.6503186048298228},{"delta":0.85,"premium":27.433644859813082,"strike":205.60747663551402,"iv":0.4124766355140187,"gamma":0.008574766355140189,"theta":-0.12345981308411216,"vega":0.148696261682243,"rho":0.13361070997106236,"breakevenPct":1.2407939245941697},{"delta":0.9,"premium":32.67848101265823,"strike":199.49367088607596,"iv":0.4235518987341772,"gamma":0.006373417721518987,"theta":-0.1016379746835443,"vega":0.11369240506329115,"rho":0.13892730213032034,"breakevenPct":0.8632847052302124}],"put":[{"delta":0.1,"premium":1.495814479638009,"strike":197.01357466063348,"iv":0.4616420814479638,"gamma":0.005863800904977377,"theta":-0.08766199095022625,"vega":0.11372941176470588,"rho":-0.020582048661233438,"breakevenPct":15.060599004715566},{"delta":0.15,"premium":2.4778084252758275,"strike":203.691073219659,"iv":0.450258074222668,"gamma":0.007807321965897693,"theta":-0.11147211634904713,"vega":0.14818595787362085,"rho":-0.030850769907917717,"breakevenPct":12.586282861879296},{"delta":0.2,"premium":3.5685807422266804,"strike":208.7061183550652,"iv":0.4580815446339017,"gamma":0.00931183550651956,"theta":-0.1372494483450351,"vega":0.1802320962888666,"rho":-0.04114733788552748,"breakevenPct":10.88144856839563},{"delta":0.25,"premium":4.771036585365853,"strike":213.23170731707316,"iv":0.45618963414634145,"gamma":0.010572560975609756,"theta":-0.15304573170731706,"vega":0.20330121951219512,"rho":-0.05149466352397434,"breakevenPct":9.437769302210256},{"delta":0.3,"premium":6.012325783972125,"strike":217.58710801393727,"iv":0.4509195993031359,"gamma":0.011748519163763066,"theta":-0.1653715156794425,"vega":0.22324895470383277,"rho":-0.06185963805257749,"breakevenPct":8.08489596195879},{"delta":0.35,"premium":7.419088213491474,"strike":221.65307635285396,"iv":0.44753713862120087,"gamma":0.012614899925871016,"theta":-0.17434899925871014,"vega":0.2381681986656783,"rho":-0.07230867359622498,"breakevenPct":6.929648700235683},{"delta":0.4,"premium":9.03139362490734,"strike":225.35952557449963,"iv":0.4464993328391401,"gamma":0.013096738324684953,"theta":-0.17916738324684953,"vega":0.24684128984432913,"rho":-0.08286212573703516,"breakevenPct":6.01988315937516},{"delta":0.45,"premium":10.643699036323202,"strike":229.0659747961453,"iv":0.4454615270570793,"gamma":0.013578576723498888,"theta":-0.18398576723498888,"vega":0.25551438102297996,"rho":-0.09341557787784534,"breakevenPct":5.110117618514639},{"delta":0.5,"premium":12.69133533383346,"strike":232.80570142535635,"iv":0.4459855963990998,"gamma":0.013587771942985747,"theta":-0.18306766691672918,"vega":0.25590435108777193,"rho":-0.1042601632517019,"breakevenPct":4.375017446174656},{"delta":0.55,"premium":14.885633908477121,"strike":236.55663915978994,"iv":0.4470358589647412,"gamma":0.013437734433608402,"theta":-0.18021695423855966,"vega":0.2535037509377344,"rho":-0.11520283094471313,"breakevenPct":3.6987617562774204},{"delta":0.6,"premium":17.17320942883046,"strike":240.37171350861288,"iv":0.4485947416137806,"gamma":0.013229374433363554,"theta":-0.17689746146872168,"vega":0.25026663644605623,"rho":-0.12621217998557102,"breakevenPct":3.0351655929872043},{"delta":0.65,"premium":20.50503173164098,"strike":244.90480507706255,"iv":0.4558476881233001,"gamma":0.012368087035358114,"theta":-0.16832991840435177,"vega":0.2376646418857661,"rho":-0.13796803484744427,"breakevenPct":2.5132943739072604},{"delta":0.7,"premium":23.83685403445149,"strike":249.43789664551224,"iv":0.4631006346328196,"gamma":0.011506799637352676,"theta":-0.1597623753399819,"vega":0.225062647325476,"rho":-0.14972388970931746,"breakevenPct":1.9914231548273178},{"delta":0.75,"premium":28.683414634146338,"strike":255.34146341463415,"iv":0.4750568292682927,"gamma":0.010224878048780488,"theta":-0.14556000000000002,"vega":0.20448439024390247,"rho":-0.16266049090713214,"breakevenPct":1.5322246104273538},{"delta":0.8,"premium":34.487956204379564,"strike":262.15328467153284,"iv":0.49105218978102194,"gamma":0.008769343065693429,"theta":-0.12955656934306567,"vega":0.18100948905109487,"rho":-0.17634296614190662,"breakevenPct":1.0946288997314022},{"delta":0.85,"premium":43.30940860215053,"strike":271.8817204301075,"iv":0.5201462365591397,"gamma":0.006898924731182796,"theta":-0.10955645161290323,"vega":0.1509510752688172,"rho":-0.19238877402733326,"breakevenPct":0.7006052401516273},{"delta":0.9,"premium":58.14482758620691,"strike":287.58620689655174,"iv":0.5699241379310345,"gamma":0.004765517241379308,"theta":-0.08294137931034481,"vega":0.11366896551724136,"rho":-0.21324468281266654,"breakevenPct":0.3230534959511553}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}