{"symbol":"PKG","url":"https://intraalpha.com/companies/PKG","capturedAt":"2026-10-23T03:17:40.600Z","state":"partial","quote":{"symbol":"PKG","last_price":248.92,"prev_close":239,"regular_close":248.92,"change":9.92,"change_pct":4.1506,"regular_change":9.92,"regular_change_pct":4.1506,"extended_change":0,"extended_change_pct":0,"bid":203.6,"ask":396.46,"bid_size":100,"ask_size":100,"volume":1470907,"vwap":247.231328,"open":241.46,"high":248.92,"low":241.46,"close":248.92,"trade_count":32347,"last_trade_at":"2026-10-22T23:00:00.001612334Z","last_quote_at":"2026-10-23T00:00:00.052248233Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:38.932002756-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:50.666Z","bars":[{"c":235.5715,"h":235.5715,"l":234.43,"n":46,"o":234.72,"t":"2026-10-16T13:30:00Z","v":24932,"vw":234.777826},{"c":236.12,"h":236.12,"l":234.39,"n":119,"o":234.79,"t":"2026-10-16T13:35:00Z","v":3823,"vw":235.0932},{"c":236.49,"h":236.64,"l":235.98,"n":131,"o":236.12,"t":"2026-10-16T13:40:00Z","v":3422,"vw":236.328462},{"c":237.39,"h":237.39,"l":236.48,"n":267,"o":236.48,"t":"2026-10-16T13:45:00Z","v":8279,"vw":237.29158},{"c":237.42,"h":237.445,"l":237.41,"n":68,"o":237.41,"t":"2026-10-16T13:50:00Z","v":1487,"vw":237.425},{"c":236.74,"h":237.5,"l":236.74,"n":184,"o":237.5,"t":"2026-10-16T13:55:00Z","v":10119,"vw":237.182119},{"c":235.79,"h":236.635,"l":235.79,"n":116,"o":236.61,"t":"2026-10-16T14:00:00Z","v":2336,"vw":236.294},{"c":235.7,"h":236.185,"l":235.57,"n":113,"o":236.02,"t":"2026-10-16T14:05:00Z","v":2939,"vw":235.912857},{"c":235.23,"h":235.4,"l":235.23,"n":58,"o":235.4,"t":"2026-10-16T14:10:00Z","v":790,"vw":235.315},{"c":235.02,"h":235.41,"l":234.72,"n":127,"o":235.23,"t":"2026-10-16T14:15:00Z","v":3062,"vw":235.086667},{"c":235.415,"h":235.415,"l":235.415,"n":21,"o":235.415,"t":"2026-10-16T14:20:00Z","v":227,"vw":235.415},{"c":235.93,"h":235.93,"l":235.32,"n":91,"o":235.52,"t":"2026-10-16T14:25:00Z","v":1774,"vw":235.625},{"c":235.56,"h":235.93,"l":235.56,"n":101,"o":235.86,"t":"2026-10-16T14:30:00Z","v":1268,"vw":235.705},{"c":235.01,"h":235.56,"l":235.01,"n":81,"o":235.56,"t":"2026-10-16T14:35:00Z","v":1851,"vw":235.285931},{"c":234.645,"h":234.7,"l":234.645,"n":61,"o":234.7,"t":"2026-10-16T14:40:00Z","v":1627,"vw":234.655625},{"c":234.35,"h":234.36,"l":233.99,"n":109,"o":234.25,"t":"2026-10-16T14:45:00Z","v":3728,"vw":234.228388},{"c":234.41,"h":234.61,"l":234.36,"n":139,"o":234.36,"t":"2026-10-16T14:50:00Z","v":2668,"vw":234.416667},{"c":234.785,"h":234.9,"l":234.5535,"n":96,"o":234.56,"t":"2026-10-16T14:55:00Z","v":2572,"vw":234.697938},{"c":234.4,"h":234.825,"l":234.215,"n":144,"o":234.82,"t":"2026-10-16T15:00:00Z","v":3148,"vw":234.588727},{"c":234.23,"h":234.42,"l":234.15,"n":118,"o":234.4,"t":"2026-10-16T15:05:00Z","v":3484,"vw":234.365097},{"c":234.72,"h":234.72,"l":234.18,"n":146,"o":234.405,"t":"2026-10-16T15:10:00Z","v":5879,"vw":234.472926},{"c":234.84,"h":235.025,"l":234.55,"n":120,"o":234.665,"t":"2026-10-16T15:15:00Z","v":6742,"vw":234.700439},{"c":234.82,"h":235.17,"l":234.82,"n":103,"o":235.02,"t":"2026-10-16T15:20:00Z","v":3048,"vw":235.045213},{"c":235.29,"h":235.29,"l":234.83,"n":115,"o":234.96,"t":"2026-10-16T15:25:00Z","v":2763,"vw":235.073452},{"c":234.895,"h":234.9,"l":234.78,"n":74,"o":234.83,"t":"2026-10-16T15:30:00Z","v":1477,"vw":234.842313},{"c":234.695,"h":234.9,"l":234.52,"n":153,"o":234.9,"t":"2026-10-16T15:35:00Z","v":5375,"vw":234.762575},{"c":233.935,"h":234.49,"l":233.93,"n":123,"o":234.46,"t":"2026-10-16T15:40:00Z","v":2407,"vw":234.233},{"c":233.86,"h":234.27,"l":233.86,"n":92,"o":234.11,"t":"2026-10-16T15:45:00Z","v":1681,"vw":234.04013},{"c":233.79,"h":233.84,"l":233.53,"n":132,"o":233.61,"t":"2026-10-16T15:50:00Z","v":2902,"vw":233.618472},{"c":233.7,"h":233.79,"l":233.57,"n":92,"o":233.79,"t":"2026-10-16T15:55:00Z","v":3260,"vw":233.630313},{"c":234.12,"h":234.12,"l":233.46,"n":125,"o":233.46,"t":"2026-10-16T16:00:00Z","v":2856,"vw":233.791625},{"c":234.925,"h":234.925,"l":234.32,"n":199,"o":234.32,"t":"2026-10-16T16:05:00Z","v":4847,"vw":234.515849},{"c":235.17,"h":235.17,"l":234.55,"n":221,"o":235.01,"t":"2026-10-16T16:10:00Z","v":8117,"vw":234.951703},{"c":235.215,"h":235.22,"l":234.9,"n":120,"o":234.92,"t":"2026-10-16T16:15:00Z","v":2299,"vw":235.091},{"c":235.005,"h":235.235,"l":234.88,"n":210,"o":235.23,"t":"2026-10-16T16:20:00Z","v":6815,"vw":235.098312},{"c":234.78,"h":234.99,"l":234.6,"n":204,"o":234.99,"t":"2026-10-16T16:25:00Z","v":5140,"vw":234.830911},{"c":235.175,"h":235.29,"l":234.605,"n":438,"o":234.62,"t":"2026-10-16T16:30:00Z","v":13877,"vw":234.907962},{"c":235.23,"h":235.23,"l":234.98,"n":58,"o":235.09,"t":"2026-10-16T16:35:00Z","v":1103,"vw":235.086818},{"c":234.95,"h":234.9595,"l":234.71,"n":261,"o":234.94,"t":"2026-10-16T16:40:00Z","v":8871,"vw":234.832796},{"c":234.975,"h":234.975,"l":234.86,"n":68,"o":234.87,"t":"2026-10-16T16:45:00Z","v":2487,"vw":234.899085},{"c":235.18,"h":235.305,"l":234.86,"n":237,"o":235.1,"t":"2026-10-16T16:50:00Z","v":5020,"vw":235.105124},{"c":235.16,"h":235.38,"l":235.16,"n":119,"o":235.3,"t":"2026-10-16T16:55:00Z","v":3685,"vw":235.279903},{"c":234.415,"h":234.815,"l":234.415,"n":221,"o":234.815,"t":"2026-10-16T17:00:00Z","v":8045,"vw":234.67828},{"c":234.48,"h":234.5,"l":234.365,"n":119,"o":234.405,"t":"2026-10-16T17:05:00Z","v":3376,"vw":234.401957},{"c":234.1925,"h":234.58,"l":234.13,"n":200,"o":234.54,"t":"2026-10-16T17:10:00Z","v":6443,"vw":234.342706},{"c":234.14,"h":234.375,"l":233.86,"n":245,"o":234.35,"t":"2026-10-16T17:15:00Z","v":10356,"vw":234.13444},{"c":234.25,"h":234.25,"l":234.14,"n":83,"o":234.14,"t":"2026-10-16T17:20:00Z","v":1338,"vw":234.188333},{"c":234.7,"h":234.7,"l":234.4,"n":153,"o":234.4,"t":"2026-10-16T17:25:00Z","v":2411,"vw":234.468125},{"c":234.31,"h":234.56,"l":234.21,"n":77,"o":234.56,"t":"2026-10-16T17:30:00Z","v":2589,"vw":234.395123},{"c":234.475,"h":234.6,"l":234.475,"n":50,"o":234.6,"t":"2026-10-16T17:35:00Z","v":1069,"vw":234.495833},{"c":235.075,"h":235.25,"l":234.31,"n":598,"o":234.3325,"t":"2026-10-16T17:40:00Z","v":19679,"vw":234.980176},{"c":235.595,"h":235.67,"l":234.885,"n":216,"o":234.965,"t":"2026-10-16T17:45:00Z","v":6614,"vw":235.474918},{"c":235.125,"h":235.49,"l":235.08,"n":304,"o":235.24,"t":"2026-10-16T17:50:00Z","v":10592,"vw":235.322623},{"c":234.395,"h":235.29,"l":234.33,"n":299,"o":235.29,"t":"2026-10-16T17:55:00Z","v":17088,"vw":235.033372},{"c":233.95,"h":234.25,"l":233.845,"n":242,"o":234.25,"t":"2026-10-16T18:00:00Z","v":8038,"vw":234.015139},{"c":234.07,"h":234.07,"l":233.74,"n":479,"o":234.0375,"t":"2026-10-16T18:05:00Z","v":20597,"vw":233.957345},{"c":233.99,"h":234.19,"l":233.96,"n":283,"o":234.02,"t":"2026-10-16T18:10:00Z","v":6185,"vw":234.03509},{"c":234.035,"h":234.15,"l":234.02,"n":163,"o":234.065,"t":"2026-10-16T18:15:00Z","v":3718,"vw":234.097301},{"c":234.01,"h":234.035,"l":233.89,"n":161,"o":233.91,"t":"2026-10-16T18:20:00Z","v":4702,"vw":233.997328},{"c":234.035,"h":234.035,"l":233.63,"n":270,"o":233.88,"t":"2026-10-16T18:25:00Z","v":7453,"vw":233.862222},{"c":234.11,"h":234.38,"l":233.97,"n":335,"o":234.12,"t":"2026-10-16T18:30:00Z","v":9152,"vw":234.207559},{"c":234.22,"h":234.39,"l":234.06,"n":211,"o":234.39,"t":"2026-10-16T18:35:00Z","v":4922,"vw":234.170595},{"c":234.77,"h":234.8,"l":234.43,"n":465,"o":234.46,"t":"2026-10-16T18:40:00Z","v":14750,"vw":234.554628},{"c":234.84,"h":234.88,"l":234.65,"n":195,"o":234.65,"t":"2026-10-16T18:45:00Z","v":3942,"vw":234.746384},{"c":234.56,"h":234.91,"l":234.56,"n":251,"o":234.91,"t":"2026-10-16T18:50:00Z","v":5642,"vw":234.684658},{"c":234.39,"h":234.815,"l":234.23,"n":624,"o":234.51,"t":"2026-10-16T18:55:00Z","v":24385,"vw":234.509102},{"c":235.005,"h":235.005,"l":234.55,"n":223,"o":234.58,"t":"2026-10-16T19:00:00Z","v":6015,"vw":234.86417},{"c":235,"h":235.135,"l":234.92,"n":367,"o":235.135,"t":"2026-10-16T19:05:00Z","v":14328,"vw":235.035104},{"c":235.41,"h":235.41,"l":234.915,"n":488,"o":234.915,"t":"2026-10-16T19:10:00Z","v":12533,"vw":235.211139},{"c":234.79,"h":235.54,"l":234.585,"n":487,"o":235.39,"t":"2026-10-16T19:15:00Z","v":12201,"vw":235.231301},{"c":234.76,"h":234.95,"l":234.73,"n":208,"o":234.755,"t":"2026-10-16T19:20:00Z","v":3877,"vw":234.82729},{"c":234.57,"h":234.63,"l":234.32,"n":225,"o":234.63,"t":"2026-10-16T19:25:00Z","v":5259,"vw":234.470475},{"c":234.915,"h":234.915,"l":234.48,"n":340,"o":234.66,"t":"2026-10-16T19:30:00Z","v":7622,"vw":234.701716},{"c":235.48,"h":235.48,"l":234.8225,"n":369,"o":234.835,"t":"2026-10-16T19:35:00Z","v":10452,"vw":235.126835},{"c":235.69,"h":235.69,"l":235.27,"n":339,"o":235.44,"t":"2026-10-16T19:40:00Z","v":8184,"vw":235.41875},{"c":235.61,"h":235.78,"l":235.38,"n":505,"o":235.69,"t":"2026-10-16T19:45:00Z","v":13938,"vw":235.583},{"c":236.2,"h":236.6,"l":235.7,"n":1004,"o":235.925,"t":"2026-10-16T19:50:00Z","v":33897,"vw":236.311837},{"c":236.09,"h":236.37,"l":235.76,"n":2968,"o":236.27,"t":"2026-10-16T19:55:00Z","v":102641,"vw":236.039727},{"c":236,"h":236,"l":235.99,"n":77,"o":235.99,"t":"2026-10-16T20:00:00Z","v":274931,"vw":235.999988},{"c":237.3,"h":237.3,"l":237.3,"n":13,"o":237.3,"t":"2026-10-19T13:10:00Z","v":282,"vw":237.3},{"c":235.505,"h":236.93,"l":234.83,"n":174,"o":236.04,"t":"2026-10-19T13:30:00Z","v":21261,"vw":235.555108},{"c":235.44,"h":235.76,"l":235.425,"n":51,"o":235.72,"t":"2026-10-19T13:35:00Z","v":2923,"vw":235.512115},{"c":233.53,"h":234.94,"l":233.41,"n":124,"o":234.68,"t":"2026-10-19T13:40:00Z","v":4943,"vw":234.404784},{"c":233.685,"h":233.87,"l":233.31,"n":146,"o":233.31,"t":"2026-10-19T13:45:00Z","v":4424,"vw":233.780429},{"c":233.535,"h":233.94,"l":233.48,"n":173,"o":233.67,"t":"2026-10-19T13:50:00Z","v":3836,"vw":233.567666},{"c":233.75,"h":233.8,"l":233.435,"n":164,"o":233.655,"t":"2026-10-19T13:55:00Z","v":4804,"vw":233.655491},{"c":234.07,"h":234.16,"l":233.685,"n":268,"o":233.93,"t":"2026-10-19T14:00:00Z","v":6280,"vw":233.997956},{"c":234.73,"h":235,"l":234.2,"n":197,"o":234.2,"t":"2026-10-19T14:05:00Z","v":4705,"vw":234.681405},{"c":235.07,"h":235.12,"l":234.625,"n":170,"o":234.81,"t":"2026-10-19T14:10:00Z","v":2753,"vw":234.811747},{"c":235.83,"h":235.83,"l":235.03,"n":333,"o":235.03,"t":"2026-10-19T14:15:00Z","v":7473,"vw":235.371921},{"c":235.89,"h":236.21,"l":235.38,"n":669,"o":235.42,"t":"2026-10-19T14:20:00Z","v":11218,"vw":235.731798},{"c":236.695,"h":236.695,"l":236.01,"n":674,"o":236.035,"t":"2026-10-19T14:25:00Z","v":8561,"vw":236.34047},{"c":236.29,"h":236.43,"l":236.22,"n":179,"o":236.43,"t":"2026-10-19T14:30:00Z","v":5262,"vw":236.311898},{"c":236.195,"h":236.2,"l":236.08,"n":111,"o":236.125,"t":"2026-10-19T14:35:00Z","v":2461,"vw":236.1475},{"c":236.32,"h":236.39,"l":236.16,"n":110,"o":236.39,"t":"2026-10-19T14:40:00Z","v":1653,"vw":236.3075},{"c":235.585,"h":236.255,"l":235.585,"n":175,"o":236.02,"t":"2026-10-19T14:45:00Z","v":4166,"vw":235.892805},{"c":235.465,"h":235.58,"l":235.05,"n":170,"o":235.58,"t":"2026-10-19T14:50:00Z","v":3833,"vw":235.343192},{"c":235.37,"h":235.43,"l":235.17,"n":89,"o":235.315,"t":"2026-10-19T14:55:00Z","v":1753,"vw":235.342756},{"c":235.54,"h":235.665,"l":235.54,"n":96,"o":235.66,"t":"2026-10-19T15:00:00Z","v":1845,"vw":235.596875},{"c":236.145,"h":236.195,"l":235.5442,"n":193,"o":235.69,"t":"2026-10-19T15:05:00Z","v":3543,"vw":235.815133},{"c":235.7,"h":236.45,"l":235.7,"n":184,"o":236.16,"t":"2026-10-19T15:10:00Z","v":8534,"vw":236.279154},{"c":236.3625,"h":236.3625,"l":235.6521,"n":234,"o":235.6521,"t":"2026-10-19T15:15:00Z","v":6069,"vw":235.909341},{"c":236.49,"h":236.49,"l":236.27,"n":195,"o":236.345,"t":"2026-10-19T15:20:00Z","v":3635,"vw":236.3815},{"c":236.19,"h":236.515,"l":236.19,"n":169,"o":236.515,"t":"2026-10-19T15:25:00Z","v":4331,"vw":236.289545},{"c":236.295,"h":236.39,"l":235.955,"n":220,"o":236.25,"t":"2026-10-19T15:30:00Z","v":5985,"vw":236.098954},{"c":236.665,"h":236.745,"l":236.22,"n":199,"o":236.25,"t":"2026-10-19T15:35:00Z","v":6188,"vw":236.615071},{"c":236.555,"h":236.77,"l":236.55,"n":76,"o":236.61,"t":"2026-10-19T15:40:00Z","v":1999,"vw":236.580426},{"c":236.485,"h":236.72,"l":236.47,"n":195,"o":236.72,"t":"2026-10-19T15:45:00Z","v":5119,"vw":236.583536},{"c":236.57,"h":236.79,"l":236.25,"n":252,"o":236.525,"t":"2026-10-19T15:50:00Z","v":10722,"vw":236.492071},{"c":236.645,"h":236.99,"l":236.29,"n":266,"o":236.43,"t":"2026-10-19T15:55:00Z","v":8228,"vw":236.577243},{"c":236.69,"h":237,"l":236.48,"n":327,"o":236.64,"t":"2026-10-19T16:00:00Z","v":11868,"vw":236.705321},{"c":237.015,"h":237.24,"l":236.92,"n":152,"o":236.92,"t":"2026-10-19T16:05:00Z","v":3626,"vw":237.009109},{"c":237.18,"h":237.19,"l":236.92,"n":210,"o":237.15,"t":"2026-10-19T16:10:00Z","v":4599,"vw":237.063779},{"c":237.17,"h":237.17,"l":236.91,"n":214,"o":237.01,"t":"2026-10-19T16:15:00Z","v":4717,"vw":237.010769},{"c":237,"h":237.17,"l":237,"n":154,"o":237.035,"t":"2026-10-19T16:20:00Z","v":2779,"vw":237.054138},{"c":237.14,"h":237.14,"l":236.995,"n":198,"o":236.995,"t":"2026-10-19T16:25:00Z","v":2497,"vw":237.06319},{"c":237.1,"h":237.26,"l":236.85,"n":316,"o":237.05,"t":"2026-10-19T16:30:00Z","v":7938,"vw":236.994736},{"c":237.11,"h":237.11,"l":236.96,"n":103,"o":236.96,"t":"2026-10-19T16:35:00Z","v":1250,"vw":237.035},{"c":237.33,"h":237.33,"l":237.155,"n":70,"o":237.155,"t":"2026-10-19T16:40:00Z","v":714,"vw":237.218333},{"c":237.44,"h":237.5,"l":237.17,"n":319,"o":237.31,"t":"2026-10-19T16:45:00Z","v":8436,"vw":237.404542},{"c":237.63,"h":237.7375,"l":237.54,"n":165,"o":237.55,"t":"2026-10-19T16:50:00Z","v":2755,"vw":237.61007},{"c":237.52,"h":237.615,"l":237.52,"n":91,"o":237.615,"t":"2026-10-19T16:55:00Z","v":1414,"vw":237.588729},{"c":237.305,"h":237.6,"l":237.26,"n":244,"o":237.6,"t":"2026-10-19T17:00:00Z","v":5965,"vw":237.393889},{"c":237.5,"h":237.5,"l":237.19,"n":168,"o":237.19,"t":"2026-10-19T17:05:00Z","v":4288,"vw":237.317871},{"c":237.6601,"h":237.89,"l":237.6601,"n":225,"o":237.705,"t":"2026-10-19T17:10:00Z","v":4380,"vw":237.79536},{"c":238.025,"h":238.03,"l":237.67,"n":304,"o":237.67,"t":"2026-10-19T17:15:00Z","v":4084,"vw":237.856666},{"c":238.71,"h":238.84,"l":238.07,"n":450,"o":238.07,"t":"2026-10-19T17:20:00Z","v":9206,"vw":238.612216},{"c":238.685,"h":238.705,"l":238.68,"n":104,"o":238.705,"t":"2026-10-19T17:25:00Z","v":1893,"vw":238.69},{"c":238.53,"h":238.87,"l":238.43,"n":421,"o":238.705,"t":"2026-10-19T17:30:00Z","v":8898,"vw":238.624081},{"c":238.24,"h":238.48,"l":237.955,"n":270,"o":238.48,"t":"2026-10-19T17:35:00Z","v":5555,"vw":238.302672},{"c":238.325,"h":238.73,"l":238.0625,"n":307,"o":238.23,"t":"2026-10-19T17:40:00Z","v":9123,"vw":238.226546},{"c":238.49,"h":238.64,"l":238.29,"n":318,"o":238.32,"t":"2026-10-19T17:45:00Z","v":5567,"vw":238.392644},{"c":238.74,"h":238.85,"l":238.42,"n":275,"o":238.425,"t":"2026-10-19T17:50:00Z","v":5210,"vw":238.631271},{"c":238.96,"h":238.96,"l":238.55,"n":294,"o":238.685,"t":"2026-10-19T17:55:00Z","v":5910,"vw":238.78825},{"c":238.955,"h":238.955,"l":238.651,"n":317,"o":238.83,"t":"2026-10-19T18:00:00Z","v":6004,"vw":238.79805},{"c":238.81,"h":239.03,"l":238.81,"n":90,"o":239.03,"t":"2026-10-19T18:05:00Z","v":2263,"vw":238.923182},{"c":238.845,"h":239.15,"l":238.845,"n":318,"o":239.065,"t":"2026-10-19T18:10:00Z","v":5279,"vw":238.952205},{"c":238.995,"h":239.265,"l":238.835,"n":224,"o":238.835,"t":"2026-10-19T18:15:00Z","v":4828,"vw":238.97691},{"c":238.66,"h":239.07,"l":238.65,"n":288,"o":238.9875,"t":"2026-10-19T18:20:00Z","v":7378,"vw":238.916587},{"c":238.54,"h":238.66,"l":238.385,"n":226,"o":238.66,"t":"2026-10-19T18:25:00Z","v":6920,"vw":238.541747},{"c":238.29,"h":238.4,"l":237.95,"n":389,"o":238.39,"t":"2026-10-19T18:30:00Z","v":13651,"vw":238.272563},{"c":238.27,"h":238.295,"l":238.18,"n":144,"o":238.28,"t":"2026-10-19T18:35:00Z","v":2480,"vw":238.252839},{"c":238.2,"h":238.535,"l":238.2,"n":261,"o":238.38,"t":"2026-10-19T18:40:00Z","v":7142,"vw":238.371523},{"c":238.325,"h":238.385,"l":238.175,"n":303,"o":238.195,"t":"2026-10-19T18:45:00Z","v":4783,"vw":238.270018},{"c":237.885,"h":238.23,"l":237.66,"n":228,"o":238.22,"t":"2026-10-19T18:50:00Z","v":6369,"vw":238.003487},{"c":237.91,"h":237.91,"l":237.78,"n":192,"o":237.835,"t":"2026-10-19T18:55:00Z","v":2847,"vw":237.852308},{"c":237.7,"h":238.07,"l":237.7,"n":356,"o":237.93,"t":"2026-10-19T19:00:00Z","v":7443,"vw":237.924944},{"c":237.515,"h":237.585,"l":237.39,"n":350,"o":237.46,"t":"2026-10-19T19:05:00Z","v":10735,"vw":237.509381},{"c":237.365,"h":237.59,"l":237.29,"n":420,"o":237.5,"t":"2026-10-19T19:10:00Z","v":13709,"vw":237.453126},{"c":237.82,"h":237.83,"l":237.385,"n":445,"o":237.39,"t":"2026-10-19T19:15:00Z","v":11426,"vw":237.620141},{"c":237.935,"h":238.12,"l":237.82,"n":315,"o":237.825,"t":"2026-10-19T19:20:00Z","v":8209,"vw":237.939758},{"c":237.77,"h":237.9275,"l":237.23,"n":613,"o":237.925,"t":"2026-10-19T19:25:00Z","v":47041,"vw":237.779872},{"c":237.3125,"h":237.81,"l":237.26,"n":523,"o":237.655,"t":"2026-10-19T19:30:00Z","v":16983,"vw":237.638471},{"c":236.29,"h":237.295,"l":236.24,"n":432,"o":237.295,"t":"2026-10-19T19:35:00Z","v":9146,"vw":236.852383},{"c":236.12,"h":236.195,"l":236.05,"n":455,"o":236.09,"t":"2026-10-19T19:40:00Z","v":8857,"vw":236.136809},{"c":236.99,"h":237.16,"l":236.1,"n":594,"o":236.12,"t":"2026-10-19T19:45:00Z","v":14954,"vw":236.389818},{"c":236.88,"h":237.5075,"l":236.805,"n":805,"o":237.135,"t":"2026-10-19T19:50:00Z","v":32819,"vw":237.218074},{"c":236.42,"h":237.4,"l":236.379,"n":2975,"o":237.01,"t":"2026-10-19T19:55:00Z","v":135022,"vw":236.809875},{"c":236.38,"h":236.46,"l":236.38,"n":89,"o":236.46,"t":"2026-10-19T20:00:00Z","v":151851,"vw":236.381},{"c":236.2,"h":236.2,"l":235.7,"n":57,"o":235.7,"t":"2026-10-20T13:30:00Z","v":3790,"vw":235.753376},{"c":237.96,"h":238.3,"l":237.325,"n":92,"o":237.325,"t":"2026-10-20T13:35:00Z","v":1972,"vw":237.896111},{"c":237.77,"h":237.88,"l":237.41,"n":67,"o":237.88,"t":"2026-10-20T13:40:00Z","v":2094,"vw":237.636285},{"c":238.5,"h":238.5,"l":237.68,"n":102,"o":237.88,"t":"2026-10-20T13:45:00Z","v":2438,"vw":237.969929},{"c":238.59,"h":238.59,"l":238.44,"n":67,"o":238.57,"t":"2026-10-20T13:50:00Z","v":2366,"vw":238.572126},{"c":238.16,"h":238.61,"l":237.48,"n":202,"o":238.61,"t":"2026-10-20T13:55:00Z","v":5468,"vw":238.059464},{"c":237.46,"h":238.05,"l":237.46,"n":168,"o":238.05,"t":"2026-10-20T14:00:00Z","v":5327,"vw":237.735111},{"c":236.875,"h":237.43,"l":236.82,"n":107,"o":237.25,"t":"2026-10-20T14:05:00Z","v":3370,"vw":236.940588},{"c":236.575,"h":236.575,"l":236.3126,"n":36,"o":236.3126,"t":"2026-10-20T14:10:00Z","v":470,"vw":236.441861},{"c":237.435,"h":237.47,"l":236.725,"n":126,"o":236.73,"t":"2026-10-20T14:15:00Z","v":2911,"vw":237.1695},{"c":237.03,"h":237.61,"l":237.015,"n":290,"o":237.46,"t":"2026-10-20T14:20:00Z","v":11590,"vw":237.42581},{"c":237.69,"h":237.7,"l":237,"n":180,"o":237,"t":"2026-10-20T14:25:00Z","v":10608,"vw":237.333083},{"c":237.72,"h":237.98,"l":237.51,"n":71,"o":237.98,"t":"2026-10-20T14:30:00Z","v":1845,"vw":237.724},{"c":237.59,"h":238.245,"l":237.59,"n":140,"o":237.915,"t":"2026-10-20T14:35:00Z","v":3987,"vw":237.968286},{"c":238.085,"h":238.085,"l":237.47,"n":129,"o":237.47,"t":"2026-10-20T14:40:00Z","v":3712,"vw":237.794937},{"c":238.6825,"h":238.6825,"l":238.24,"n":82,"o":238.24,"t":"2026-10-20T14:45:00Z","v":2102,"vw":238.381436},{"c":239.31,"h":239.31,"l":238.43,"n":57,"o":238.43,"t":"2026-10-20T14:50:00Z","v":857,"vw":238.87},{"c":239.41,"h":239.55,"l":239.225,"n":86,"o":239.4799,"t":"2026-10-20T14:55:00Z","v":2456,"vw":239.413627},{"c":239.24,"h":239.275,"l":239.24,"n":13,"o":239.275,"t":"2026-10-20T15:00:00Z","v":390,"vw":239.261166},{"c":238.9701,"h":239.32,"l":238.96,"n":136,"o":239.31,"t":"2026-10-20T15:05:00Z","v":4180,"vw":239.226045},{"c":238.39,"h":239.06,"l":238.095,"n":207,"o":239.0051,"t":"2026-10-20T15:10:00Z","v":5836,"vw":238.845337},{"c":238.03,"h":238.345,"l":238.02,"n":128,"o":238.345,"t":"2026-10-20T15:15:00Z","v":2542,"vw":238.190364},{"c":238.68,"h":238.83,"l":238.08,"n":151,"o":238.08,"t":"2026-10-20T15:20:00Z","v":4056,"vw":238.478205},{"c":238.8,"h":239,"l":238.65,"n":275,"o":238.65,"t":"2026-10-20T15:25:00Z","v":16119,"vw":238.833627},{"c":238.77,"h":238.925,"l":238.53,"n":241,"o":238.805,"t":"2026-10-20T15:30:00Z","v":13946,"vw":238.789073},{"c":238.815,"h":239,"l":238.74,"n":79,"o":238.74,"t":"2026-10-20T15:35:00Z","v":2041,"vw":238.894301},{"c":238.92,"h":239,"l":238.635,"n":162,"o":238.85,"t":"2026-10-20T15:40:00Z","v":5311,"vw":238.835682},{"c":238.85,"h":239,"l":238.75,"n":113,"o":238.91,"t":"2026-10-20T15:45:00Z","v":4249,"vw":238.870598},{"c":239.21,"h":239.26,"l":238.85,"n":228,"o":238.86,"t":"2026-10-20T15:50:00Z","v":7875,"vw":239.047934},{"c":239.08,"h":239.57,"l":238.9,"n":125,"o":239.22,"t":"2026-10-20T15:55:00Z","v":2748,"vw":239.088102},{"c":238.92,"h":239,"l":238.88,"n":195,"o":238.98,"t":"2026-10-20T16:00:00Z","v":5818,"vw":238.957845},{"c":238.555,"h":238.92,"l":238.555,"n":187,"o":238.91,"t":"2026-10-20T16:05:00Z","v":5532,"vw":238.835522},{"c":238.345,"h":238.645,"l":238.34,"n":156,"o":238.64,"t":"2026-10-20T16:10:00Z","v":2935,"vw":238.524355},{"c":238.5125,"h":238.89,"l":238.27,"n":139,"o":238.57,"t":"2026-10-20T16:15:00Z","v":4636,"vw":238.563349},{"c":238.38,"h":238.525,"l":238.1101,"n":269,"o":238.2601,"t":"2026-10-20T16:20:00Z","v":9036,"vw":238.267623},{"c":238.63,"h":238.71,"l":238.28,"n":200,"o":238.395,"t":"2026-10-20T16:25:00Z","v":9353,"vw":238.458296},{"c":239.04,"h":239.04,"l":238.625,"n":109,"o":238.63,"t":"2026-10-20T16:30:00Z","v":1657,"vw":238.77625},{"c":238.58,"h":239.03,"l":238.58,"n":250,"o":239.03,"t":"2026-10-20T16:35:00Z","v":4494,"vw":238.869447},{"c":238.515,"h":238.59,"l":238.42,"n":89,"o":238.59,"t":"2026-10-20T16:40:00Z","v":1501,"vw":238.53071},{"c":238.7675,"h":238.77,"l":238.51,"n":135,"o":238.51,"t":"2026-10-20T16:45:00Z","v":3503,"vw":238.681761},{"c":238.23,"h":238.93,"l":238.16,"n":219,"o":238.77,"t":"2026-10-20T16:50:00Z","v":6986,"vw":238.4605},{"c":238.275,"h":238.275,"l":238.0525,"n":86,"o":238.2075,"t":"2026-10-20T16:55:00Z","v":2300,"vw":238.213295},{"c":238.635,"h":238.635,"l":238.2675,"n":203,"o":238.32,"t":"2026-10-20T17:00:00Z","v":3547,"vw":238.411819},{"c":238.37,"h":238.63,"l":238.28,"n":157,"o":238.63,"t":"2026-10-20T17:05:00Z","v":4088,"vw":238.398217},{"c":238.53,"h":238.53,"l":238.32,"n":67,"o":238.45,"t":"2026-10-20T17:10:00Z","v":1255,"vw":238.420095},{"c":238.54,"h":238.72,"l":238.15,"n":103,"o":238.48,"t":"2026-10-20T17:15:00Z","v":3482,"vw":238.446771},{"c":238.235,"h":238.57,"l":238.06,"n":174,"o":238.57,"t":"2026-10-20T17:20:00Z","v":12279,"vw":238.405542},{"c":238.43,"h":238.465,"l":238.43,"n":30,"o":238.465,"t":"2026-10-20T17:25:00Z","v":1820,"vw":238.436899},{"c":238.71,"h":238.79,"l":238.47,"n":121,"o":238.67,"t":"2026-10-20T17:30:00Z","v":2950,"vw":238.514091},{"c":238.56,"h":238.77,"l":238.48,"n":76,"o":238.51,"t":"2026-10-20T17:35:00Z","v":2364,"vw":238.529459},{"c":238.94,"h":239,"l":238.53,"n":257,"o":238.58,"t":"2026-10-20T17:40:00Z","v":12104,"vw":238.88901},{"c":239.3,"h":239.3,"l":238.915,"n":93,"o":238.915,"t":"2026-10-20T17:45:00Z","v":3221,"vw":239.049529},{"c":239.67,"h":239.71,"l":239.31,"n":114,"o":239.31,"t":"2026-10-20T17:50:00Z","v":3418,"vw":239.516463},{"c":239.4,"h":239.72,"l":239.4,"n":111,"o":239.72,"t":"2026-10-20T17:55:00Z","v":1660,"vw":239.5},{"c":239.47,"h":239.58,"l":239.47,"n":53,"o":239.58,"t":"2026-10-20T18:00:00Z","v":821,"vw":239.503846},{"c":239.335,"h":239.36,"l":239.335,"n":72,"o":239.36,"t":"2026-10-20T18:05:00Z","v":1890,"vw":239.354855},{"c":239.585,"h":239.585,"l":239.515,"n":64,"o":239.515,"t":"2026-10-20T18:10:00Z","v":1061,"vw":239.551},{"c":239.425,"h":239.72,"l":239.425,"n":123,"o":239.585,"t":"2026-10-20T18:15:00Z","v":6837,"vw":239.586633},{"c":239.63,"h":239.63,"l":239.43,"n":116,"o":239.43,"t":"2026-10-20T18:20:00Z","v":2037,"vw":239.569754},{"c":239.22,"h":239.5,"l":239.22,"n":144,"o":239.5,"t":"2026-10-20T18:25:00Z","v":2322,"vw":239.38877},{"c":239.495,"h":239.57,"l":239.3,"n":189,"o":239.43,"t":"2026-10-20T18:30:00Z","v":4778,"vw":239.473644},{"c":239.29,"h":239.79,"l":239.29,"n":205,"o":239.52,"t":"2026-10-20T18:35:00Z","v":4815,"vw":239.575568},{"c":239.22,"h":239.405,"l":239.22,"n":97,"o":239.28,"t":"2026-10-20T18:40:00Z","v":2221,"vw":239.280624},{"c":239.18,"h":239.44,"l":239.14,"n":238,"o":239.18,"t":"2026-10-20T18:45:00Z","v":5513,"vw":239.268939},{"c":239.01,"h":239.365,"l":238.93,"n":231,"o":239.15,"t":"2026-10-20T18:50:00Z","v":4860,"vw":239.073935},{"c":238.975,"h":239.075,"l":238.81,"n":181,"o":239.07,"t":"2026-10-20T18:55:00Z","v":4999,"vw":238.971053},{"c":239.275,"h":239.45,"l":238.99,"n":211,"o":239.015,"t":"2026-10-20T19:00:00Z","v":5646,"vw":239.259803},{"c":239.26,"h":239.33,"l":239.26,"n":145,"o":239.3,"t":"2026-10-20T19:05:00Z","v":2294,"vw":239.294753},{"c":239.41,"h":239.54,"l":239.17,"n":372,"o":239.26,"t":"2026-10-20T19:10:00Z","v":14189,"vw":239.440243},{"c":239.585,"h":239.585,"l":239.38,"n":329,"o":239.405,"t":"2026-10-20T19:15:00Z","v":12681,"vw":239.502321},{"c":240.02,"h":240.03,"l":239.595,"n":302,"o":239.595,"t":"2026-10-20T19:20:00Z","v":5302,"vw":239.820985},{"c":240,"h":240.235,"l":239.9,"n":389,"o":239.99,"t":"2026-10-20T19:25:00Z","v":9517,"vw":240.029336},{"c":239.8325,"h":240.015,"l":239.67,"n":603,"o":239.884,"t":"2026-10-20T19:30:00Z","v":31758,"vw":239.918842},{"c":239.52,"h":239.95,"l":239.32,"n":450,"o":239.8275,"t":"2026-10-20T19:35:00Z","v":18038,"vw":239.749167},{"c":239.7,"h":239.81,"l":239.51,"n":289,"o":239.5325,"t":"2026-10-20T19:40:00Z","v":7096,"vw":239.60831},{"c":240.01,"h":240.11,"l":239.805,"n":499,"o":239.92,"t":"2026-10-20T19:45:00Z","v":24590,"vw":239.936064},{"c":239.735,"h":240,"l":239.59,"n":698,"o":240,"t":"2026-10-20T19:50:00Z","v":26233,"vw":239.860632},{"c":239.03,"h":239.97,"l":238.94,"n":2335,"o":239.73,"t":"2026-10-20T19:55:00Z","v":89234,"vw":239.301632},{"c":238.92,"h":239.25,"l":238.92,"n":55,"o":239.22,"t":"2026-10-20T20:00:00Z","v":189761,"vw":238.924893},{"c":238.92,"h":238.92,"l":238.92,"n":29,"o":238.92,"t":"2026-10-21T08:25:00Z","v":1089,"vw":238.92},{"c":240.21,"h":240.21,"l":240,"n":9,"o":240,"t":"2026-10-21T08:30:00Z","v":611,"vw":240.148053},{"c":239.16,"h":239.64,"l":236.3046,"n":78,"o":239.48,"t":"2026-10-21T13:30:00Z","v":5011,"vw":238.768446},{"c":238.38,"h":239.11,"l":238.155,"n":239,"o":238.635,"t":"2026-10-21T13:35:00Z","v":13007,"vw":238.407138},{"c":238.49,"h":238.95,"l":237.95,"n":230,"o":238.1,"t":"2026-10-21T13:40:00Z","v":9212,"vw":238.247863},{"c":238.81,"h":238.84,"l":238.3,"n":372,"o":238.35,"t":"2026-10-21T13:45:00Z","v":17760,"vw":238.557733},{"c":239.235,"h":239.28,"l":238.675,"n":145,"o":238.815,"t":"2026-10-21T13:50:00Z","v":3839,"vw":238.989078},{"c":239.0457,"h":239.52,"l":238.81,"n":190,"o":239.24,"t":"2026-10-21T13:55:00Z","v":4835,"vw":239.18574},{"c":237.795,"h":238.735,"l":237.795,"n":261,"o":238.36,"t":"2026-10-21T14:00:00Z","v":9561,"vw":238.293607},{"c":237.02,"h":237.45,"l":237.02,"n":159,"o":237.45,"t":"2026-10-21T14:05:00Z","v":3087,"vw":237.227712},{"c":238.575,"h":238.575,"l":237.0275,"n":261,"o":237.03,"t":"2026-10-21T14:10:00Z","v":6210,"vw":237.799545},{"c":238.055,"h":238.46,"l":238.04,"n":160,"o":238.46,"t":"2026-10-21T14:15:00Z","v":7090,"vw":238.142598},{"c":238.245,"h":238.37,"l":238.1,"n":310,"o":238.105,"t":"2026-10-21T14:20:00Z","v":12063,"vw":238.217946},{"c":238.26,"h":238.62,"l":238,"n":366,"o":238.275,"t":"2026-10-21T14:25:00Z","v":22673,"vw":238.285867},{"c":238.325,"h":238.325,"l":237.835,"n":1538,"o":238.26,"t":"2026-10-21T14:30:00Z","v":9029,"vw":238.160863},{"c":238.11,"h":238.5,"l":237.86,"n":142,"o":238.32,"t":"2026-10-21T14:35:00Z","v":7449,"vw":238.015813},{"c":238.12,"h":238.3,"l":237.99,"n":209,"o":238.195,"t":"2026-10-21T14:40:00Z","v":7140,"vw":238.101383},{"c":238.44,"h":238.44,"l":238.195,"n":168,"o":238.29,"t":"2026-10-21T14:45:00Z","v":3801,"vw":238.302239},{"c":237.86,"h":238.48,"l":237.73,"n":210,"o":238.48,"t":"2026-10-21T14:50:00Z","v":6953,"vw":237.998253},{"c":237.44,"h":238.01,"l":237.365,"n":247,"o":238.01,"t":"2026-10-21T14:55:00Z","v":7547,"vw":237.733191},{"c":237.835,"h":237.835,"l":237.515,"n":261,"o":237.58,"t":"2026-10-21T15:00:00Z","v":9368,"vw":237.603699},{"c":237.47,"h":237.98,"l":237.47,"n":173,"o":237.98,"t":"2026-10-21T15:05:00Z","v":10029,"vw":237.741664},{"c":237.44,"h":237.89,"l":237.43,"n":187,"o":237.61,"t":"2026-10-21T15:10:00Z","v":3770,"vw":237.677098},{"c":237.64,"h":237.64,"l":237.415,"n":166,"o":237.45,"t":"2026-10-21T15:15:00Z","v":5512,"vw":237.537568},{"c":237.78,"h":237.8,"l":237.53,"n":305,"o":237.665,"t":"2026-10-21T15:20:00Z","v":20675,"vw":237.669727},{"c":238.07,"h":238.07,"l":237.73,"n":249,"o":237.73,"t":"2026-10-21T15:25:00Z","v":7716,"vw":237.890963},{"c":238.535,"h":238.63,"l":238.36,"n":162,"o":238.47,"t":"2026-10-21T15:30:00Z","v":3998,"vw":238.493194},{"c":238.57,"h":238.72,"l":238.57,"n":84,"o":238.72,"t":"2026-10-21T15:35:00Z","v":2347,"vw":238.628582},{"c":238.9,"h":238.9,"l":238.545,"n":118,"o":238.545,"t":"2026-10-21T15:40:00Z","v":2192,"vw":238.711788},{"c":238.64,"h":238.88,"l":238.64,"n":76,"o":238.88,"t":"2026-10-21T15:45:00Z","v":1479,"vw":238.752587},{"c":239,"h":239,"l":238.8375,"n":113,"o":238.8375,"t":"2026-10-21T15:50:00Z","v":2131,"vw":238.907797},{"c":238.88,"h":239,"l":238.64,"n":126,"o":239,"t":"2026-10-21T15:55:00Z","v":5053,"vw":238.923095},{"c":238.705,"h":238.95,"l":238.69,"n":141,"o":238.734,"t":"2026-10-21T16:00:00Z","v":3349,"vw":238.773345},{"c":238.56,"h":238.605,"l":238.42,"n":109,"o":238.44,"t":"2026-10-21T16:05:00Z","v":1994,"vw":238.480556},{"c":238.16,"h":238.45,"l":238.1,"n":268,"o":238.4,"t":"2026-10-21T16:10:00Z","v":9749,"vw":238.298671},{"c":238.3,"h":238.31,"l":238.135,"n":92,"o":238.275,"t":"2026-10-21T16:15:00Z","v":2219,"vw":238.215767},{"c":238.43,"h":238.43,"l":238.22,"n":178,"o":238.22,"t":"2026-10-21T16:20:00Z","v":4204,"vw":238.338497},{"c":238.52,"h":238.52,"l":238.315,"n":97,"o":238.315,"t":"2026-10-21T16:25:00Z","v":1654,"vw":238.415},{"c":238.635,"h":238.635,"l":238.635,"n":34,"o":238.635,"t":"2026-10-21T16:30:00Z","v":607,"vw":238.635},{"c":239.395,"h":239.395,"l":238.5,"n":306,"o":238.81,"t":"2026-10-21T16:35:00Z","v":9124,"vw":238.951474},{"c":238.825,"h":239.54,"l":238.67,"n":166,"o":239.54,"t":"2026-10-21T16:40:00Z","v":4561,"vw":238.822261},{"c":238.57,"h":238.86,"l":238.34,"n":166,"o":238.74,"t":"2026-10-21T16:45:00Z","v":6517,"vw":238.469415},{"c":238.405,"h":238.415,"l":238.31,"n":88,"o":238.405,"t":"2026-10-21T16:55:00Z","v":1199,"vw":238.38375},{"c":238.265,"h":238.4,"l":237.99,"n":225,"o":238.4,"t":"2026-10-21T17:00:00Z","v":8247,"vw":238.174714},{"c":238.55,"h":238.585,"l":238.255,"n":106,"o":238.255,"t":"2026-10-21T17:05:00Z","v":2338,"vw":238.463479},{"c":238.605,"h":238.775,"l":238.56,"n":158,"o":238.56,"t":"2026-10-21T17:10:00Z","v":4575,"vw":238.619684},{"c":238.355,"h":238.65,"l":238.355,"n":118,"o":238.615,"t":"2026-10-21T17:15:00Z","v":2680,"vw":238.520455},{"c":238.515,"h":238.515,"l":238.355,"n":108,"o":238.355,"t":"2026-10-21T17:20:00Z","v":3110,"vw":238.455292},{"c":238.335,"h":238.38,"l":238.33,"n":78,"o":238.37,"t":"2026-10-21T17:25:00Z","v":2153,"vw":238.35002},{"c":238.56,"h":238.57,"l":238.43,"n":188,"o":238.43,"t":"2026-10-21T17:30:00Z","v":5450,"vw":238.537613},{"c":238.72,"h":238.74,"l":238.54,"n":175,"o":238.575,"t":"2026-10-21T17:35:00Z","v":4009,"vw":238.646793},{"c":239.28,"h":239.44,"l":238.86,"n":215,"o":238.86,"t":"2026-10-21T17:40:00Z","v":9767,"vw":239.060293},{"c":239.41,"h":239.41,"l":239.24,"n":205,"o":239.255,"t":"2026-10-21T17:45:00Z","v":6168,"vw":239.286045},{"c":239.25,"h":239.34,"l":239.25,"n":35,"o":239.34,"t":"2026-10-21T17:50:00Z","v":671,"vw":239.31},{"c":239.34,"h":239.34,"l":239.265,"n":111,"o":239.265,"t":"2026-10-21T17:55:00Z","v":1837,"vw":239.303746},{"c":239.09,"h":239.17,"l":239.01,"n":164,"o":239.17,"t":"2026-10-21T18:00:00Z","v":3727,"vw":239.129788},{"c":239.04,"h":239.1025,"l":238.74,"n":74,"o":238.74,"t":"2026-10-21T18:05:00Z","v":2074,"vw":238.980625},{"c":239.52,"h":239.5566,"l":239.18,"n":262,"o":239.18,"t":"2026-10-21T18:10:00Z","v":6267,"vw":239.365274},{"c":239.31,"h":239.48,"l":239.29,"n":313,"o":239.48,"t":"2026-10-21T18:15:00Z","v":12071,"vw":239.343527},{"c":238.93,"h":239.225,"l":238.82,"n":383,"o":239.225,"t":"2026-10-21T18:20:00Z","v":12944,"vw":239.007179},{"c":238.69,"h":239.015,"l":238.69,"n":139,"o":238.91,"t":"2026-10-21T18:25:00Z","v":3494,"vw":238.930556},{"c":238.905,"h":238.905,"l":238.68,"n":208,"o":238.88,"t":"2026-10-21T18:30:00Z","v":5739,"vw":238.817406},{"c":238.65,"h":238.75,"l":238.52,"n":157,"o":238.75,"t":"2026-10-21T18:35:00Z","v":5273,"vw":238.664262},{"c":238.71,"h":238.72,"l":238.55,"n":167,"o":238.675,"t":"2026-10-21T18:40:00Z","v":4790,"vw":238.660753},{"c":238.84,"h":238.905,"l":238.69,"n":180,"o":238.71,"t":"2026-10-21T18:45:00Z","v":4420,"vw":238.766549},{"c":238.79,"h":238.85,"l":238.645,"n":125,"o":238.69,"t":"2026-10-21T18:50:00Z","v":4223,"vw":238.668304},{"c":238.4,"h":238.695,"l":238.335,"n":366,"o":238.695,"t":"2026-10-21T18:55:00Z","v":11872,"vw":238.543553},{"c":237.96,"h":238.46,"l":237.735,"n":408,"o":238.38,"t":"2026-10-21T19:00:00Z","v":20446,"vw":238.162571},{"c":237.355,"h":238.08,"l":237.355,"n":309,"o":237.98,"t":"2026-10-21T19:05:00Z","v":8649,"vw":237.788387},{"c":237.785,"h":237.86,"l":237.245,"n":197,"o":237.38,"t":"2026-10-21T19:10:00Z","v":4025,"vw":237.552645},{"c":238.13,"h":238.25,"l":237.795,"n":443,"o":237.96,"t":"2026-10-21T19:15:00Z","v":18735,"vw":237.990921},{"c":238.14,"h":238.4,"l":237.995,"n":365,"o":238.14,"t":"2026-10-21T19:20:00Z","v":24165,"vw":238.19618},{"c":238.44,"h":238.67,"l":238.235,"n":324,"o":238.24,"t":"2026-10-21T19:25:00Z","v":11408,"vw":238.399851},{"c":238.545,"h":238.615,"l":238.45,"n":335,"o":238.45,"t":"2026-10-21T19:30:00Z","v":11188,"vw":238.486404},{"c":238.52,"h":238.745,"l":238.5,"n":361,"o":238.66,"t":"2026-10-21T19:35:00Z","v":9517,"vw":238.637912},{"c":239.07,"h":239.07,"l":238.38,"n":368,"o":238.46,"t":"2026-10-21T19:40:00Z","v":10720,"vw":238.778057},{"c":239.545,"h":239.57,"l":238.94,"n":479,"o":238.95,"t":"2026-10-21T19:45:00Z","v":11233,"vw":239.287753},{"c":238.995,"h":239.48,"l":238.995,"n":566,"o":239.465,"t":"2026-10-21T19:50:00Z","v":14031,"vw":239.269561},{"c":239.12,"h":239.19,"l":238.65,"n":1983,"o":239.05,"t":"2026-10-21T19:55:00Z","v":71793,"vw":239.003138},{"c":239,"h":239.12,"l":239,"n":60,"o":239.12,"t":"2026-10-21T20:00:00Z","v":166586,"vw":239.00013},{"c":240.68,"h":240.68,"l":240.68,"n":6,"o":240.68,"t":"2026-10-22T13:25:00Z","v":416,"vw":240.68},{"c":245.99,"h":247.36,"l":241.46,"n":279,"o":241.46,"t":"2026-10-22T13:30:00Z","v":23846,"vw":244.556616},{"c":247.01,"h":248.37,"l":246.39,"n":536,"o":246.39,"t":"2026-10-22T13:35:00Z","v":25022,"vw":247.070235},{"c":246.24,"h":247.02,"l":245.26,"n":401,"o":247.02,"t":"2026-10-22T13:40:00Z","v":17431,"vw":245.937778},{"c":247.34,"h":247.94,"l":246.02,"n":473,"o":246.02,"t":"2026-10-22T13:45:00Z","v":26184,"vw":247.353279},{"c":246.675,"h":248.045,"l":246.675,"n":513,"o":247.7675,"t":"2026-10-22T13:50:00Z","v":42463,"vw":247.157629},{"c":247.47,"h":248.33,"l":247,"n":244,"o":247.18,"t":"2026-10-22T13:55:00Z","v":16894,"vw":247.34437},{"c":247.29,"h":247.87,"l":246.48,"n":730,"o":247.01,"t":"2026-10-22T14:00:00Z","v":53699,"vw":247.068516},{"c":246.195,"h":247.8,"l":246.17,"n":816,"o":247.1,"t":"2026-10-22T14:05:00Z","v":103949,"vw":247.034066},{"c":247.23,"h":247.775,"l":246.095,"n":483,"o":246.35,"t":"2026-10-22T14:10:00Z","v":32419,"vw":246.507138},{"c":247.705,"h":247.945,"l":247.42,"n":235,"o":247.72,"t":"2026-10-22T14:15:00Z","v":7434,"vw":247.713197},{"c":247.085,"h":248.11,"l":246.985,"n":289,"o":247.815,"t":"2026-10-22T14:20:00Z","v":9225,"vw":247.615756},{"c":246.625,"h":246.625,"l":245.6,"n":253,"o":246.59,"t":"2026-10-22T14:25:00Z","v":11177,"vw":246.142947},{"c":246,"h":246.65,"l":245.87,"n":296,"o":246.4975,"t":"2026-10-22T14:30:00Z","v":6950,"vw":246.237294},{"c":245.225,"h":246.195,"l":243.9,"n":495,"o":245.82,"t":"2026-10-22T14:35:00Z","v":17388,"vw":245.104819},{"c":246.01,"h":246.01,"l":244.74,"n":259,"o":245.135,"t":"2026-10-22T14:40:00Z","v":41039,"vw":245.555814},{"c":245.8,"h":246.33,"l":245.8,"n":162,"o":246.33,"t":"2026-10-22T14:45:00Z","v":4649,"vw":246.062284},{"c":246.72,"h":246.825,"l":245.8725,"n":251,"o":245.9084,"t":"2026-10-22T14:50:00Z","v":7683,"vw":246.270458},{"c":247.305,"h":247.65,"l":246.81,"n":278,"o":246.81,"t":"2026-10-22T14:55:00Z","v":9659,"vw":247.15156},{"c":247.14,"h":247.29,"l":246.77,"n":237,"o":247.29,"t":"2026-10-22T15:00:00Z","v":5697,"vw":247.0908},{"c":246.605,"h":247.135,"l":246.14,"n":263,"o":247.135,"t":"2026-10-22T15:05:00Z","v":5729,"vw":246.7035},{"c":246.295,"h":246.53,"l":245.94,"n":383,"o":246.33,"t":"2026-10-22T15:10:00Z","v":11825,"vw":246.22577},{"c":246.68,"h":247.5,"l":246.325,"n":547,"o":246.325,"t":"2026-10-22T15:15:00Z","v":22208,"vw":246.712005},{"c":247.98,"h":247.98,"l":247.055,"n":218,"o":247.15,"t":"2026-10-22T15:20:00Z","v":6539,"vw":247.4539},{"c":248.07,"h":248.075,"l":247.5901,"n":264,"o":247.96,"t":"2026-10-22T15:25:00Z","v":5156,"vw":247.961048},{"c":248.2248,"h":248.23,"l":247.6,"n":349,"o":248.13,"t":"2026-10-22T15:30:00Z","v":9399,"vw":248.012586},{"c":247.245,"h":247.815,"l":247.245,"n":216,"o":247.61,"t":"2026-10-22T15:35:00Z","v":4265,"vw":247.512679},{"c":245.78,"h":247.42,"l":245.78,"n":505,"o":247.42,"t":"2026-10-22T15:40:00Z","v":41256,"vw":246.986346},{"c":245.49,"h":246.03,"l":243.9,"n":357,"o":246.03,"t":"2026-10-22T15:45:00Z","v":16223,"vw":244.638571},{"c":245.07,"h":246.035,"l":245.07,"n":361,"o":245.46,"t":"2026-10-22T15:50:00Z","v":11955,"vw":245.43338},{"c":244.785,"h":245.5603,"l":244.785,"n":140,"o":245.22,"t":"2026-10-22T15:55:00Z","v":4488,"vw":245.29177},{"c":245.79,"h":245.82,"l":245.265,"n":348,"o":245.265,"t":"2026-10-22T16:00:00Z","v":4975,"vw":245.594352},{"c":245.8,"h":246.03,"l":245.14,"n":351,"o":245.66,"t":"2026-10-22T16:05:00Z","v":7335,"vw":245.44083},{"c":246.805,"h":246.805,"l":245.97,"n":281,"o":245.97,"t":"2026-10-22T16:10:00Z","v":6219,"vw":246.432694},{"c":246.88,"h":247.07,"l":246.35,"n":355,"o":246.85,"t":"2026-10-22T16:15:00Z","v":11608,"vw":246.765696},{"c":246.865,"h":247.03,"l":246.67,"n":298,"o":246.8,"t":"2026-10-22T16:20:00Z","v":7430,"vw":246.85946},{"c":246.07,"h":246.975,"l":246.045,"n":252,"o":246.89,"t":"2026-10-22T16:25:00Z","v":6208,"vw":246.399466},{"c":246.38,"h":246.415,"l":245.73,"n":324,"o":246.155,"t":"2026-10-22T16:30:00Z","v":7127,"vw":246.012206},{"c":244.88,"h":246.39,"l":244.88,"n":340,"o":246.35,"t":"2026-10-22T16:35:00Z","v":9729,"vw":245.819317},{"c":245.075,"h":245.28,"l":244.935,"n":181,"o":245.28,"t":"2026-10-22T16:40:00Z","v":2802,"vw":245.058111},{"c":245.48,"h":245.48,"l":244.78,"n":278,"o":244.86,"t":"2026-10-22T16:45:00Z","v":7003,"vw":245.046755},{"c":245.645,"h":245.65,"l":245.48,"n":150,"o":245.48,"t":"2026-10-22T16:50:00Z","v":2102,"vw":245.613084},{"c":245.78,"h":245.98,"l":245.59,"n":238,"o":245.98,"t":"2026-10-22T16:55:00Z","v":4700,"vw":245.697557},{"c":246.185,"h":246.185,"l":245.815,"n":221,"o":246.02,"t":"2026-10-22T17:00:00Z","v":5188,"vw":245.878506},{"c":245.815,"h":246.59,"l":245.77,"n":226,"o":246.165,"t":"2026-10-22T17:05:00Z","v":4678,"vw":245.867345},{"c":246.045,"h":246.045,"l":245.815,"n":204,"o":245.815,"t":"2026-10-22T17:10:00Z","v":4733,"vw":245.926297},{"c":245.915,"h":246.185,"l":245.72,"n":298,"o":246.015,"t":"2026-10-22T17:15:00Z","v":7869,"vw":245.858415},{"c":245.57,"h":245.9125,"l":245.2649,"n":233,"o":245.9125,"t":"2026-10-22T17:20:00Z","v":3990,"vw":245.607826},{"c":245.11,"h":245.69,"l":244.89,"n":515,"o":245.57,"t":"2026-10-22T17:25:00Z","v":26634,"vw":245.328851},{"c":244.94,"h":245.1,"l":244.94,"n":185,"o":245.06,"t":"2026-10-22T17:30:00Z","v":2659,"vw":245.050307},{"c":245.07,"h":245.32,"l":244.9525,"n":463,"o":244.99,"t":"2026-10-22T17:35:00Z","v":17146,"vw":245.098839},{"c":244.915,"h":245.23,"l":244.915,"n":126,"o":245.07,"t":"2026-10-22T17:40:00Z","v":3531,"vw":245.100919},{"c":244.71,"h":245.26,"l":244.39,"n":279,"o":245.26,"t":"2026-10-22T17:45:00Z","v":5134,"vw":244.771384},{"c":244.69,"h":244.725,"l":244.52,"n":312,"o":244.71,"t":"2026-10-22T17:50:00Z","v":8659,"vw":244.633097},{"c":245.335,"h":245.48,"l":244.805,"n":302,"o":244.86,"t":"2026-10-22T17:55:00Z","v":7106,"vw":245.191783},{"c":245.865,"h":245.865,"l":245.215,"n":291,"o":245.54,"t":"2026-10-22T18:00:00Z","v":8416,"vw":245.433265},{"c":246.185,"h":246.3475,"l":245.81,"n":125,"o":245.865,"t":"2026-10-22T18:05:00Z","v":3180,"vw":246.092043},{"c":246.05,"h":246.55,"l":246.05,"n":270,"o":246.11,"t":"2026-10-22T18:10:00Z","v":9059,"vw":246.318228},{"c":246.63,"h":246.88,"l":246.31,"n":203,"o":246.31,"t":"2026-10-22T18:15:00Z","v":7596,"vw":246.650498},{"c":246.83,"h":247.345,"l":246.5101,"n":399,"o":246.56,"t":"2026-10-22T18:20:00Z","v":10865,"vw":246.90383},{"c":246.595,"h":246.935,"l":246.51,"n":206,"o":246.54,"t":"2026-10-22T18:25:00Z","v":4858,"vw":246.618536},{"c":247.26,"h":247.3,"l":246.495,"n":326,"o":246.495,"t":"2026-10-22T18:30:00Z","v":8824,"vw":246.918409},{"c":246.39,"h":247.03,"l":246.39,"n":186,"o":247.03,"t":"2026-10-22T18:35:00Z","v":3464,"vw":246.8425},{"c":246.66,"h":246.77,"l":246.5,"n":196,"o":246.555,"t":"2026-10-22T18:40:00Z","v":3678,"vw":246.607333},{"c":246.8025,"h":247.02,"l":246.66,"n":357,"o":246.66,"t":"2026-10-22T18:45:00Z","v":12195,"vw":246.846535},{"c":246.95,"h":246.955,"l":246.805,"n":131,"o":246.84,"t":"2026-10-22T18:50:00Z","v":2978,"vw":246.857975},{"c":247.375,"h":247.8,"l":246.85,"n":413,"o":246.85,"t":"2026-10-22T18:55:00Z","v":12502,"vw":247.357562},{"c":247.12,"h":247.79,"l":246.895,"n":397,"o":247.55,"t":"2026-10-22T19:00:00Z","v":9437,"vw":247.36337},{"c":247.64,"h":247.89,"l":247.32,"n":312,"o":247.32,"t":"2026-10-22T19:05:00Z","v":8969,"vw":247.698138},{"c":247.75,"h":248.06,"l":247.705,"n":187,"o":247.705,"t":"2026-10-22T19:10:00Z","v":6984,"vw":247.818609},{"c":247.735,"h":247.92,"l":247.57,"n":410,"o":247.815,"t":"2026-10-22T19:15:00Z","v":8766,"vw":247.774554},{"c":248.08,"h":248.5,"l":247.54,"n":634,"o":247.735,"t":"2026-10-22T19:20:00Z","v":16456,"vw":247.903068},{"c":247.78,"h":248.42,"l":247.625,"n":557,"o":248.205,"t":"2026-10-22T19:25:00Z","v":13344,"vw":248.023779},{"c":247.925,"h":248.1,"l":247.39,"n":502,"o":247.73,"t":"2026-10-22T19:30:00Z","v":14282,"vw":247.5885},{"c":247.33,"h":247.94,"l":247.2175,"n":465,"o":247.925,"t":"2026-10-22T19:35:00Z","v":15362,"vw":247.535093},{"c":246.02,"h":247.54,"l":245.005,"n":1337,"o":247.37,"t":"2026-10-22T19:40:00Z","v":57766,"vw":246.216801},{"c":247.435,"h":247.435,"l":245.765,"n":782,"o":246.1,"t":"2026-10-22T19:45:00Z","v":19050,"vw":246.805318},{"c":248.59,"h":248.59,"l":247.6,"n":844,"o":247.6,"t":"2026-10-22T19:50:00Z","v":23184,"vw":248.202318},{"c":248.77,"h":248.88,"l":247.83,"n":3341,"o":248.705,"t":"2026-10-22T19:55:00Z","v":163320,"vw":248.473586},{"c":248.92,"h":248.92,"l":248.7,"n":68,"o":248.7,"t":"2026-10-22T20:00:00Z","v":216573,"vw":248.916747}],"history":[{"c":219.1,"h":219.95,"l":218.06,"n":11217,"o":219.63,"t":"2024-10-21T04:00:00Z","v":429456,"vw":219.047801},{"c":216.66,"h":218.6,"l":216.54,"n":18115,"o":218.6,"t":"2024-10-22T04:00:00Z","v":702642,"vw":217.236386},{"c":228.65,"h":231.3,"l":224.215,"n":26449,"o":225.57,"t":"2024-10-23T04:00:00Z","v":1098698,"vw":228.635839},{"c":227.51,"h":229.25,"l":227.125,"n":18101,"o":228.05,"t":"2024-10-24T04:00:00Z","v":746651,"vw":227.925582},{"c":225.86,"h":229.37,"l":225.73,"n":13401,"o":229.37,"t":"2024-10-25T04:00:00Z","v":452016,"vw":226.600149},{"c":227.45,"h":228.5,"l":225.89,"n":15554,"o":227.12,"t":"2024-10-28T04:00:00Z","v":687285,"vw":227.602763},{"c":226.06,"h":227.94,"l":225.62,"n":14748,"o":226.86,"t":"2024-10-29T04:00:00Z","v":657489,"vw":226.243453},{"c":228.8,"h":229.976,"l":226.31,"n":13596,"o":226.31,"t":"2024-10-30T04:00:00Z","v":512300,"vw":228.760913},{"c":228.94,"h":232.98,"l":228.17,"n":16277,"o":229.36,"t":"2024-10-31T04:00:00Z","v":654345,"vw":229.535572},{"c":229.99,"h":231.86,"l":229.275,"n":15123,"o":230.96,"t":"2024-11-01T04:00:00Z","v":826461,"vw":230.229035},{"c":230.17,"h":231.71,"l":228.6601,"n":12188,"o":230.16,"t":"2024-11-04T05:00:00Z","v":652931,"vw":230.136855},{"c":232.61,"h":232.76,"l":230.3,"n":11401,"o":230.3,"t":"2024-11-05T05:00:00Z","v":465538,"vw":232.073057},{"c":241.59,"h":245,"l":239.04,"n":20046,"o":245,"t":"2024-11-06T05:00:00Z","v":763979,"vw":241.699453},{"c":239.48,"h":242.5,"l":238.37,"n":15339,"o":242.36,"t":"2024-11-07T05:00:00Z","v":571611,"vw":239.827626},{"c":240.59,"h":242.25,"l":239.5033,"n":15759,"o":240,"t":"2024-11-08T05:00:00Z","v":644382,"vw":240.79307},{"c":241.49,"h":243.31,"l":240.9,"n":11126,"o":241.94,"t":"2024-11-11T05:00:00Z","v":699062,"vw":241.666316},{"c":239.81,"h":241.395,"l":239.31,"n":12294,"o":240.81,"t":"2024-11-12T05:00:00Z","v":630903,"vw":240.045033},{"c":238.34,"h":239.99,"l":237.13,"n":12330,"o":238.83,"t":"2024-11-13T05:00:00Z","v":525044,"vw":238.388231},{"c":235.6,"h":237.5999,"l":234.53,"n":16148,"o":237.47,"t":"2024-11-14T05:00:00Z","v":527294,"vw":235.589274},{"c":235.81,"h":236.335,"l":234.525,"n":13571,"o":235.32,"t":"2024-11-15T05:00:00Z","v":583602,"vw":235.526694},{"c":238.11,"h":238.3,"l":235.945,"n":12925,"o":236.71,"t":"2024-11-18T05:00:00Z","v":711742,"vw":237.817949},{"c":238.31,"h":239.22,"l":235.63,"n":9969,"o":237.15,"t":"2024-11-19T05:00:00Z","v":333244,"vw":238.13472},{"c":244.1,"h":248.62,"l":236.51,"n":21504,"o":238.01,"t":"2024-11-20T05:00:00Z","v":1030829,"vw":243.282073},{"c":245.3,"h":245.61,"l":242.36,"n":17006,"o":242.55,"t":"2024-11-21T05:00:00Z","v":677884,"vw":244.75361},{"c":246.39,"h":246.54,"l":243.86,"n":14907,"o":245.4,"t":"2024-11-22T05:00:00Z","v":583846,"vw":245.992591},{"c":247.28,"h":250.82,"l":246.44,"n":16955,"o":247.5,"t":"2024-11-25T05:00:00Z","v":880594,"vw":247.48579},{"c":248.03,"h":248.35,"l":244.01,"n":14986,"o":247.42,"t":"2024-11-26T05:00:00Z","v":546860,"vw":246.824598},{"c":247.03,"h":249.86,"l":245.91,"n":12289,"o":249.11,"t":"2024-11-27T05:00:00Z","v":350174,"vw":246.957521},{"c":248.85,"h":249.88,"l":245.57,"n":7389,"o":247.31,"t":"2024-11-29T05:00:00Z","v":332444,"vw":248.326079},{"c":244.8,"h":248.61,"l":243.73,"n":18761,"o":248.61,"t":"2024-12-02T05:00:00Z","v":653737,"vw":244.849436},{"c":244.05,"h":245.48,"l":242.475,"n":15192,"o":245.48,"t":"2024-12-03T05:00:00Z","v":495982,"vw":244.173761},{"c":243.99,"h":244.945,"l":242.2,"n":13760,"o":243.27,"t":"2024-12-04T05:00:00Z","v":462939,"vw":243.804933},{"c":244.34,"h":244.98,"l":241.41,"n":14943,"o":243,"t":"2024-12-05T05:00:00Z","v":723365,"vw":244.038762},{"c":242.86,"h":245.87,"l":241.875,"n":11636,"o":245.38,"t":"2024-12-06T05:00:00Z","v":894525,"vw":242.83203},{"c":239.63,"h":245.24,"l":237.855,"n":17171,"o":243.94,"t":"2024-12-09T05:00:00Z","v":661937,"vw":239.797925},{"c":238.23,"h":240.02,"l":236.12,"n":11847,"o":238.8,"t":"2024-12-10T05:00:00Z","v":492095,"vw":238.339897},{"c":238.64,"h":239.77,"l":237.22,"n":11748,"o":239.59,"t":"2024-12-11T05:00:00Z","v":729220,"vw":238.554529},{"c":239.09,"h":240.435,"l":238.06,"n":10826,"o":238.17,"t":"2024-12-12T05:00:00Z","v":433639,"vw":239.257033},{"c":238.1,"h":240.73,"l":236.671,"n":10261,"o":238.52,"t":"2024-12-13T05:00:00Z","v":851555,"vw":238.037241},{"c":237.09,"h":239.33,"l":236.53,"n":15408,"o":238.92,"t":"2024-12-16T05:00:00Z","v":768181,"vw":237.377402},{"c":232.55,"h":236.92,"l":231.93,"n":14265,"o":236.23,"t":"2024-12-17T05:00:00Z","v":568628,"vw":233.181113},{"c":229.22,"h":238.2016,"l":229.11,"n":20436,"o":236.95,"t":"2024-12-18T05:00:00Z","v":1002765,"vw":233.211285},{"c":227.46,"h":232.95,"l":226.98,"n":20038,"o":229.21,"t":"2024-12-19T05:00:00Z","v":905962,"vw":227.936564},{"c":227.98,"h":228.84,"l":225.78,"n":20224,"o":226.15,"t":"2024-12-20T05:00:00Z","v":1955945,"vw":227.657454},{"c":227.08,"h":228.02,"l":225.2957,"n":16267,"o":226.78,"t":"2024-12-23T05:00:00Z","v":630699,"vw":226.775308},{"c":228.82,"h":229.11,"l":226.73,"n":8564,"o":227.95,"t":"2024-12-24T05:00:00Z","v":513134,"vw":228.147402},{"c":229.45,"h":229.85,"l":227.99,"n":14396,"o":228.4,"t":"2024-12-26T05:00:00Z","v":661432,"vw":229.11864},{"c":227.09,"h":229.59,"l":226.34,"n":19124,"o":227.98,"t":"2024-12-27T05:00:00Z","v":894062,"vw":227.221778},{"c":224.96,"h":226.93,"l":222.84,"n":17195,"o":226.24,"t":"2024-12-30T05:00:00Z","v":761296,"vw":224.855478},{"c":225.13,"h":226.58,"l":223.9,"n":16333,"o":226.01,"t":"2024-12-31T05:00:00Z","v":939851,"vw":224.939688},{"c":225.24,"h":226.6,"l":223.85,"n":19525,"o":226.6,"t":"2025-01-02T05:00:00Z","v":846116,"vw":225.152844},{"c":225.88,"h":226.17,"l":224.19,"n":13724,"o":224.52,"t":"2025-01-03T05:00:00Z","v":550155,"vw":225.641003},{"c":227.08,"h":228.98,"l":225.8,"n":17480,"o":227.39,"t":"2025-01-06T05:00:00Z","v":794991,"vw":226.979783},{"c":225.98,"h":228.38,"l":224.76,"n":18832,"o":227.57,"t":"2025-01-07T05:00:00Z","v":1048732,"vw":226.053281},{"c":228.54,"h":228.58,"l":224.7,"n":20327,"o":225.47,"t":"2025-01-08T05:00:00Z","v":1180493,"vw":227.498283},{"c":228.05,"h":230,"l":226.04,"n":21853,"o":226.83,"t":"2025-01-10T05:00:00Z","v":1102901,"vw":228.099567},{"c":230.32,"h":230.46,"l":225.56,"n":17640,"o":225.56,"t":"2025-01-13T05:00:00Z","v":867778,"vw":229.152067},{"c":232.65,"h":233.455,"l":230.63,"n":18492,"o":231.53,"t":"2025-01-14T05:00:00Z","v":756517,"vw":232.370566},{"c":235.2,"h":238.26,"l":233.225,"n":16516,"o":235.28,"t":"2025-01-15T05:00:00Z","v":656681,"vw":234.845465},{"c":235.32,"h":237.94,"l":233.835,"n":18227,"o":237.94,"t":"2025-01-16T05:00:00Z","v":895323,"vw":234.953598},{"c":237.87,"h":238.0722,"l":234.76,"n":16005,"o":236.21,"t":"2025-01-17T05:00:00Z","v":1768138,"vw":237.708695},{"c":242.13,"h":242.68,"l":238.63,"n":15426,"o":239.35,"t":"2025-01-21T05:00:00Z","v":657321,"vw":241.739904},{"c":239.8,"h":241.965,"l":239.16,"n":16378,"o":241.31,"t":"2025-01-22T05:00:00Z","v":574063,"vw":240.153533},{"c":239.24,"h":240.42,"l":238.13,"n":18067,"o":240.3,"t":"2025-01-23T05:00:00Z","v":826582,"vw":239.003989},{"c":240.27,"h":240.82,"l":237.24,"n":13566,"o":239.23,"t":"2025-01-24T05:00:00Z","v":546175,"vw":240.085262},{"c":239.72,"h":241.96,"l":238.94,"n":17143,"o":240.54,"t":"2025-01-27T05:00:00Z","v":594768,"vw":239.819125},{"c":238.41,"h":239.665,"l":236.73,"n":21250,"o":237.79,"t":"2025-01-28T05:00:00Z","v":944823,"vw":238.31985},{"c":215.12,"h":232.5,"l":212.3401,"n":50841,"o":220.1,"t":"2025-01-29T05:00:00Z","v":2497230,"vw":217.624554},{"c":214.24,"h":215.99,"l":212.5,"n":29192,"o":214.04,"t":"2025-01-30T05:00:00Z","v":1091955,"vw":214.313229},{"c":212.66,"h":215.98,"l":211.48,"n":24870,"o":212.91,"t":"2025-01-31T05:00:00Z","v":1241297,"vw":213.280569},{"c":211.28,"h":212.78,"l":208.22,"n":27311,"o":210.38,"t":"2025-02-03T05:00:00Z","v":1074635,"vw":211.429253},{"c":210.64,"h":212.62,"l":209.05,"n":20800,"o":212.62,"t":"2025-02-04T05:00:00Z","v":960480,"vw":210.361794},{"c":210.35,"h":213.03,"l":209.58,"n":24346,"o":211.1,"t":"2025-02-05T05:00:00Z","v":959375,"vw":210.737716},{"c":212.32,"h":214.1,"l":209.9,"n":18307,"o":212.15,"t":"2025-02-06T05:00:00Z","v":954046,"vw":211.715805},{"c":210.22,"h":213.18,"l":209.09,"n":17557,"o":213.18,"t":"2025-02-07T05:00:00Z","v":662143,"vw":210.548324},{"c":209.42,"h":210.33,"l":206.95,"n":18803,"o":210.01,"t":"2025-02-10T05:00:00Z","v":725726,"vw":209.277017},{"c":208.25,"h":209.6,"l":207.15,"n":15772,"o":208.23,"t":"2025-02-11T05:00:00Z","v":714692,"vw":208.448912},{"c":204.69,"h":205.92,"l":201.685,"n":22323,"o":205.09,"t":"2025-02-12T05:00:00Z","v":952880,"vw":204.31083},{"c":212.15,"h":212.3,"l":206.3,"n":26021,"o":208.83,"t":"2025-02-13T05:00:00Z","v":1526731,"vw":210.175247},{"c":212.5,"h":213.9,"l":211.495,"n":19537,"o":212.44,"t":"2025-02-14T05:00:00Z","v":806333,"vw":212.5427},{"c":212.14,"h":213.11,"l":210.91,"n":19375,"o":212.41,"t":"2025-02-18T05:00:00Z","v":842635,"vw":212.055256},{"c":212.31,"h":213.45,"l":210.58,"n":14786,"o":210.58,"t":"2025-02-19T05:00:00Z","v":496943,"vw":212.433713},{"c":209.68,"h":212.439,"l":206.57,"n":19311,"o":211.98,"t":"2025-02-20T05:00:00Z","v":636260,"vw":208.756326},{"c":207.92,"h":210.72,"l":206.49,"n":16139,"o":209.51,"t":"2025-02-21T05:00:00Z","v":1411498,"vw":208.177108},{"c":209.74,"h":211.4,"l":208.345,"n":16992,"o":209.09,"t":"2025-02-24T05:00:00Z","v":660931,"vw":210.056526},{"c":212.64,"h":213.08,"l":209.03,"n":16516,"o":210.37,"t":"2025-02-25T05:00:00Z","v":766348,"vw":212.140089},{"c":212.75,"h":215.5,"l":211.25,"n":16876,"o":211.64,"t":"2025-02-26T05:00:00Z","v":730403,"vw":213.303702},{"c":210.75,"h":214.004,"l":210.4,"n":15564,"o":213.35,"t":"2025-02-27T05:00:00Z","v":566249,"vw":211.41442},{"c":213.09,"h":213.23,"l":210.48,"n":15150,"o":211.97,"t":"2025-02-28T05:00:00Z","v":747425,"vw":212.702136},{"c":209.41,"h":214.52,"l":208.885,"n":21047,"o":214.13,"t":"2025-03-03T05:00:00Z","v":778543,"vw":210.58023},{"c":202.27,"h":209.29,"l":201.48,"n":27161,"o":207.78,"t":"2025-03-04T05:00:00Z","v":1350006,"vw":203.787908},{"c":205.37,"h":206.43,"l":203.53,"n":18394,"o":204.03,"t":"2025-03-05T05:00:00Z","v":1086262,"vw":205.147462},{"c":203.8,"h":206.305,"l":202.54,"n":22648,"o":203.79,"t":"2025-03-06T05:00:00Z","v":917720,"vw":203.974291},{"c":206.65,"h":208.64,"l":202.55,"n":20202,"o":203.26,"t":"2025-03-07T05:00:00Z","v":805510,"vw":206.147108},{"c":199.24,"h":205.458,"l":195.36,"n":43246,"o":203.81,"t":"2025-03-10T04:00:00Z","v":2260030,"vw":199.045444},{"c":197.45,"h":199.86,"l":196.1,"n":23240,"o":199.86,"t":"2025-03-11T04:00:00Z","v":879080,"vw":197.572221},{"c":197.3,"h":199.33,"l":196.86,"n":19733,"o":199.11,"t":"2025-03-12T04:00:00Z","v":686851,"vw":197.414007},{"c":192.03,"h":197.8,"l":191.27,"n":22680,"o":197.8,"t":"2025-03-13T04:00:00Z","v":815635,"vw":192.559766},{"c":196.8,"h":197.39,"l":190.8,"n":22590,"o":192.31,"t":"2025-03-14T04:00:00Z","v":1416613,"vw":195.945895},{"c":198.51,"h":199.71,"l":197.24,"n":21081,"o":197.58,"t":"2025-03-17T04:00:00Z","v":796270,"vw":198.641642},{"c":197.61,"h":198.92,"l":196.64,"n":13323,"o":198.42,"t":"2025-03-18T04:00:00Z","v":563322,"vw":197.528515},{"c":198.49,"h":199.73,"l":196.87,"n":18609,"o":197.31,"t":"2025-03-19T04:00:00Z","v":817818,"vw":198.422447},{"c":197.18,"h":199.41,"l":196.53,"n":17397,"o":196.85,"t":"2025-03-20T04:00:00Z","v":929517,"vw":197.473792},{"c":194.41,"h":195.88,"l":192.49,"n":17920,"o":195.32,"t":"2025-03-21T04:00:00Z","v":2535164,"vw":194.383356},{"c":200.81,"h":201.09,"l":195.35,"n":21202,"o":195.35,"t":"2025-03-24T04:00:00Z","v":1002869,"vw":199.627286},{"c":198.76,"h":202.03,"l":197.16,"n":22938,"o":201.87,"t":"2025-03-25T04:00:00Z","v":999426,"vw":198.996323},{"c":199.5,"h":200.85,"l":197.98,"n":18115,"o":198.01,"t":"2025-03-26T04:00:00Z","v":821218,"vw":199.455793},{"c":198.27,"h":201.38,"l":197.2,"n":14803,"o":198.52,"t":"2025-03-27T04:00:00Z","v":505913,"vw":198.410161},{"c":195.5,"h":198.42,"l":194.69,"n":14129,"o":198.36,"t":"2025-03-28T04:00:00Z","v":493203,"vw":195.704087},{"c":198.02,"h":198.83,"l":193.13,"n":16287,"o":195.14,"t":"2025-03-31T04:00:00Z","v":776902,"vw":197.470916},{"c":199.93,"h":200.095,"l":195.64,"n":18580,"o":198.31,"t":"2025-04-01T04:00:00Z","v":669857,"vw":199.016362},{"c":201.36,"h":202.47,"l":197.2288,"n":15240,"o":197.78,"t":"2025-04-02T04:00:00Z","v":680085,"vw":201.118462},{"c":189.16,"h":197.22,"l":186.5,"n":31461,"o":197.22,"t":"2025-04-03T04:00:00Z","v":1537469,"vw":189.311701},{"c":183.42,"h":187.24,"l":178.845,"n":34247,"o":185.05,"t":"2025-04-04T04:00:00Z","v":1554714,"vw":183.906976},{"c":181.04,"h":187.46,"l":173.71,"n":32142,"o":177.58,"t":"2025-04-07T04:00:00Z","v":1432542,"vw":180.808631},{"c":175.97,"h":185.505,"l":173.03,"n":31887,"o":185.39,"t":"2025-04-08T04:00:00Z","v":1391614,"vw":177.85076},{"c":189.44,"h":191.015,"l":172.715,"n":32456,"o":173.35,"t":"2025-04-09T04:00:00Z","v":1300449,"vw":185.066269},{"c":185.45,"h":187.275,"l":180,"n":26903,"o":186.47,"t":"2025-04-10T04:00:00Z","v":1100184,"vw":185.063725},{"c":188.94,"h":189.7599,"l":182.2131,"n":20260,"o":184.28,"t":"2025-04-11T04:00:00Z","v":830657,"vw":186.835004},{"c":190.65,"h":193.53,"l":187.8,"n":15396,"o":192.72,"t":"2025-04-14T04:00:00Z","v":649857,"vw":190.223938},{"c":188.71,"h":191.799,"l":188.13,"n":13913,"o":189.59,"t":"2025-04-15T04:00:00Z","v":447513,"vw":189.040476},{"c":186.74,"h":189.255,"l":185.52,"n":19614,"o":188.34,"t":"2025-04-16T04:00:00Z","v":856406,"vw":187.118374},{"c":187.19,"h":189.32,"l":186.5,"n":15253,"o":187.62,"t":"2025-04-17T04:00:00Z","v":506844,"vw":187.400238},{"c":182.07,"h":185.64,"l":179.72,"n":20449,"o":185.64,"t":"2025-04-21T04:00:00Z","v":868141,"vw":181.808189},{"c":186.42,"h":187.01,"l":182.78,"n":29840,"o":182.78,"t":"2025-04-22T04:00:00Z","v":1387214,"vw":185.390497},{"c":184.69,"h":192.185,"l":176.45,"n":32916,"o":179.54,"t":"2025-04-23T04:00:00Z","v":1694231,"vw":184.592203},{"c":188.71,"h":190.56,"l":183.21,"n":25228,"o":183.21,"t":"2025-04-24T04:00:00Z","v":1088155,"vw":188.638121},{"c":184.82,"h":188.43,"l":183.18,"n":17286,"o":188.21,"t":"2025-04-25T04:00:00Z","v":679946,"vw":185.203678},{"c":186.39,"h":188.72,"l":184.2077,"n":18707,"o":185.13,"t":"2025-04-28T04:00:00Z","v":845002,"vw":186.509055},{"c":185.98,"h":187.13,"l":183.99,"n":19165,"o":185.54,"t":"2025-04-29T04:00:00Z","v":740412,"vw":185.70338},{"c":185.61,"h":185.94,"l":180.46,"n":18531,"o":183.25,"t":"2025-04-30T04:00:00Z","v":715109,"vw":184.813705},{"c":183.37,"h":187.26,"l":183.145,"n":19325,"o":185.02,"t":"2025-05-01T04:00:00Z","v":719156,"vw":184.251772},{"c":187.42,"h":187.8,"l":185.295,"n":14007,"o":186.74,"t":"2025-05-02T04:00:00Z","v":551714,"vw":187.148848},{"c":181.22,"h":184.79,"l":178.56,"n":24813,"o":184.79,"t":"2025-05-05T04:00:00Z","v":1046381,"vw":181.549667},{"c":180.12,"h":180.905,"l":178.3,"n":15012,"o":180.39,"t":"2025-05-06T04:00:00Z","v":792800,"vw":180.093123},{"c":180,"h":182.14,"l":179.6,"n":15299,"o":181.28,"t":"2025-05-07T04:00:00Z","v":551914,"vw":180.28948},{"c":183.42,"h":184.5325,"l":180.605,"n":16433,"o":181.5,"t":"2025-05-08T04:00:00Z","v":884323,"vw":183.235276},{"c":181.42,"h":182.77,"l":178.32,"n":18806,"o":181.68,"t":"2025-05-09T04:00:00Z","v":617068,"vw":181.277633},{"c":190.39,"h":193.57,"l":187.28,"n":25542,"o":188.71,"t":"2025-05-12T04:00:00Z","v":1128019,"vw":189.556166},{"c":188.79,"h":191.09,"l":188.51,"n":18351,"o":190,"t":"2025-05-13T04:00:00Z","v":722088,"vw":189.192935},{"c":191.91,"h":193.45,"l":185.73,"n":35458,"o":188.56,"t":"2025-05-14T04:00:00Z","v":1397250,"vw":191.309761},{"c":190.75,"h":192.27,"l":190.23,"n":20139,"o":190.7,"t":"2025-05-15T04:00:00Z","v":891346,"vw":190.883967},{"c":194.22,"h":194.58,"l":190,"n":19127,"o":190.67,"t":"2025-05-16T04:00:00Z","v":829408,"vw":193.320812},{"c":194.44,"h":194.58,"l":191.73,"n":14462,"o":192.13,"t":"2025-05-19T04:00:00Z","v":681229,"vw":193.905996},{"c":193.57,"h":194.68,"l":192.61,"n":13621,"o":193.75,"t":"2025-05-20T04:00:00Z","v":512970,"vw":193.415598},{"c":190.79,"h":192.69,"l":189.785,"n":13946,"o":191.7,"t":"2025-05-21T04:00:00Z","v":559865,"vw":191.084474},{"c":192.53,"h":193.71,"l":189.131,"n":19312,"o":189.87,"t":"2025-05-22T04:00:00Z","v":783703,"vw":192.129299},{"c":190.7,"h":191.48,"l":189.25,"n":13469,"o":190.02,"t":"2025-05-23T04:00:00Z","v":594739,"vw":190.591322},{"c":193.82,"h":193.84,"l":191.76,"n":14506,"o":193.23,"t":"2025-05-27T04:00:00Z","v":543904,"vw":193.315122},{"c":192.22,"h":194.65,"l":191.63,"n":16602,"o":193.82,"t":"2025-05-28T04:00:00Z","v":743178,"vw":192.765541},{"c":193,"h":193.41,"l":191.845,"n":16571,"o":193.02,"t":"2025-05-29T04:00:00Z","v":810184,"vw":192.774084},{"c":193.17,"h":194.04,"l":191.106,"n":16380,"o":191.81,"t":"2025-05-30T04:00:00Z","v":1062503,"vw":193.011136},{"c":192.26,"h":192.65,"l":189.18,"n":15458,"o":192.38,"t":"2025-06-02T04:00:00Z","v":629275,"vw":191.68451},{"c":194.08,"h":194.22,"l":191.21,"n":15753,"o":191.92,"t":"2025-06-03T04:00:00Z","v":1219055,"vw":193.399951},{"c":193.34,"h":196.22,"l":193.24,"n":18436,"o":193.37,"t":"2025-06-04T04:00:00Z","v":1002705,"vw":193.883221},{"c":194.7,"h":195.71,"l":192.9,"n":18296,"o":193.98,"t":"2025-06-05T04:00:00Z","v":899323,"vw":194.303059},{"c":196.4,"h":198.525,"l":195.555,"n":16959,"o":196.49,"t":"2025-06-06T04:00:00Z","v":703863,"vw":196.540343},{"c":196.59,"h":198.08,"l":196.2,"n":15616,"o":196.64,"t":"2025-06-09T04:00:00Z","v":811390,"vw":196.910097},{"c":197.24,"h":197.43,"l":196.13,"n":13579,"o":196.68,"t":"2025-06-10T04:00:00Z","v":678587,"vw":197.002164},{"c":193.21,"h":197.1,"l":192.25,"n":17196,"o":197.1,"t":"2025-06-11T04:00:00Z","v":815174,"vw":194.353392},{"c":193.31,"h":193.48,"l":189.94,"n":11480,"o":191.6,"t":"2025-06-12T04:00:00Z","v":462199,"vw":192.624914},{"c":188.56,"h":191.4099,"l":187.7,"n":14610,"o":190.33,"t":"2025-06-13T04:00:00Z","v":524269,"vw":189.102328},{"c":189.46,"h":191.37,"l":185.95,"n":14579,"o":188.47,"t":"2025-06-16T04:00:00Z","v":525889,"vw":189.495091},{"c":186.35,"h":189.298,"l":186.04,"n":21429,"o":189.09,"t":"2025-06-17T04:00:00Z","v":794511,"vw":187.020621},{"c":186.23,"h":187.695,"l":185.77,"n":18037,"o":186.75,"t":"2025-06-18T04:00:00Z","v":590050,"vw":186.553586},{"c":186.86,"h":188.16,"l":185.94,"n":14907,"o":186.73,"t":"2025-06-20T04:00:00Z","v":1141935,"vw":186.94398},{"c":188.7,"h":189.055,"l":184.76,"n":14399,"o":186.63,"t":"2025-06-23T04:00:00Z","v":773576,"vw":188.026962},{"c":189.41,"h":191.23,"l":188.74,"n":14064,"o":190,"t":"2025-06-24T04:00:00Z","v":634930,"vw":189.57297},{"c":186.84,"h":189.6,"l":186.3049,"n":11839,"o":189.6,"t":"2025-06-25T04:00:00Z","v":423511,"vw":187.039646},{"c":187.65,"h":188.38,"l":186.28,"n":16812,"o":187.79,"t":"2025-06-26T04:00:00Z","v":560620,"vw":187.470355},{"c":189.41,"h":190.475,"l":187.41,"n":14378,"o":188.46,"t":"2025-06-27T04:00:00Z","v":673552,"vw":189.388101},{"c":188.45,"h":189.27,"l":187.4192,"n":13269,"o":189.27,"t":"2025-06-30T04:00:00Z","v":734217,"vw":188.471815},{"c":202.75,"h":204.1795,"l":189.88,"n":33683,"o":193.95,"t":"2025-07-01T04:00:00Z","v":1512158,"vw":201.086747},{"c":201.94,"h":203.69,"l":200.25,"n":20120,"o":203.11,"t":"2025-07-02T04:00:00Z","v":1033063,"vw":201.858965},{"c":202.29,"h":203.5799,"l":200.7,"n":9595,"o":201.69,"t":"2025-07-03T04:00:00Z","v":393100,"vw":202.419481},{"c":201.27,"h":202.4875,"l":200.115,"n":16356,"o":201.8,"t":"2025-07-07T04:00:00Z","v":621215,"vw":201.231293},{"c":202.77,"h":204.46,"l":201.239,"n":18848,"o":201.26,"t":"2025-07-08T04:00:00Z","v":731053,"vw":202.774101},{"c":204.08,"h":204.46,"l":202.33,"n":20031,"o":204.06,"t":"2025-07-09T04:00:00Z","v":738316,"vw":203.785682},{"c":207.24,"h":209.58,"l":203.06,"n":18487,"o":204.56,"t":"2025-07-10T04:00:00Z","v":655325,"vw":207.524829},{"c":205.9,"h":206.63,"l":204.5,"n":12965,"o":205.38,"t":"2025-07-11T04:00:00Z","v":432717,"vw":205.700337},{"c":203.39,"h":205.945,"l":203.27,"n":12535,"o":204.68,"t":"2025-07-14T04:00:00Z","v":459409,"vw":203.964075},{"c":199.68,"h":204.1685,"l":199.64,"n":12310,"o":203.57,"t":"2025-07-15T04:00:00Z","v":517464,"vw":200.574926},{"c":202.57,"h":202.92,"l":198.6001,"n":17586,"o":199.98,"t":"2025-07-16T04:00:00Z","v":620905,"vw":201.764378},{"c":202.24,"h":203.63,"l":201.33,"n":13205,"o":202.19,"t":"2025-07-17T04:00:00Z","v":468417,"vw":202.334922},{"c":199.81,"h":202.435,"l":199.1,"n":19455,"o":202.11,"t":"2025-07-18T04:00:00Z","v":913585,"vw":200.195909},{"c":201.39,"h":204.63,"l":199.4664,"n":19799,"o":200.2,"t":"2025-07-21T04:00:00Z","v":843294,"vw":202.171995},{"c":205.29,"h":205.795,"l":201.69,"n":17409,"o":201.69,"t":"2025-07-22T04:00:00Z","v":813823,"vw":204.714903},{"c":206.32,"h":207.67,"l":205.53,"n":19707,"o":206.62,"t":"2025-07-23T04:00:00Z","v":900376,"vw":206.603888},{"c":205.93,"h":212.43,"l":203.9549,"n":21268,"o":206.32,"t":"2025-07-24T04:00:00Z","v":893820,"vw":207.003948},{"c":206.53,"h":207.75,"l":204.125,"n":16392,"o":206.29,"t":"2025-07-25T04:00:00Z","v":629946,"vw":206.404203},{"c":204.18,"h":206.04,"l":203.545,"n":12497,"o":205.59,"t":"2025-07-28T04:00:00Z","v":516656,"vw":204.349936},{"c":203.06,"h":205.84,"l":202.13,"n":13582,"o":205,"t":"2025-07-29T04:00:00Z","v":651980,"vw":203.231933},{"c":198.43,"h":202.2,"l":197.93,"n":18076,"o":202.2,"t":"2025-07-30T04:00:00Z","v":945157,"vw":199.39264},{"c":193.75,"h":199.34,"l":193.15,"n":26352,"o":197.42,"t":"2025-07-31T04:00:00Z","v":1144485,"vw":194.484526},{"c":191.41,"h":192.57,"l":189.03,"n":19176,"o":192.47,"t":"2025-08-01T04:00:00Z","v":615941,"vw":191.038264},{"c":193.08,"h":194.395,"l":191.46,"n":15236,"o":191.68,"t":"2025-08-04T04:00:00Z","v":576256,"vw":193.241956},{"c":193.51,"h":193.925,"l":191.79,"n":12491,"o":193.08,"t":"2025-08-05T04:00:00Z","v":505569,"vw":193.225622},{"c":192.22,"h":193.12,"l":191.13,"n":15011,"o":193.12,"t":"2025-08-06T04:00:00Z","v":624543,"vw":192.136992},{"c":194.86,"h":195.615,"l":192.43,"n":12365,"o":193.82,"t":"2025-08-07T04:00:00Z","v":455492,"vw":194.75148},{"c":196.43,"h":197.25,"l":194.5,"n":12026,"o":195.36,"t":"2025-08-08T04:00:00Z","v":440978,"vw":196.260307},{"c":196.62,"h":198.21,"l":194.625,"n":12042,"o":196.67,"t":"2025-08-11T04:00:00Z","v":482216,"vw":196.336067},{"c":198.96,"h":199.145,"l":196.29,"n":12786,"o":196.77,"t":"2025-08-12T04:00:00Z","v":520625,"vw":198.287171},{"c":200.79,"h":200.88,"l":198.32,"n":15346,"o":199.05,"t":"2025-08-13T04:00:00Z","v":483907,"vw":199.991008},{"c":196.52,"h":198.79,"l":195.27,"n":13242,"o":198.79,"t":"2025-08-14T04:00:00Z","v":410587,"vw":196.74747},{"c":193.42,"h":197.16,"l":193.17,"n":20801,"o":197.16,"t":"2025-08-15T04:00:00Z","v":797525,"vw":194.039943},{"c":194.11,"h":195.05,"l":192.555,"n":17360,"o":193.32,"t":"2025-08-18T04:00:00Z","v":670938,"vw":194.130028},{"c":198.25,"h":198.285,"l":194.68,"n":15218,"o":195.06,"t":"2025-08-19T04:00:00Z","v":560220,"vw":197.707038},{"c":198.12,"h":198.71,"l":196.91,"n":16841,"o":198.6,"t":"2025-08-20T04:00:00Z","v":563956,"vw":197.954932},{"c":210.35,"h":212.09,"l":198.2,"n":50313,"o":198.91,"t":"2025-08-21T04:00:00Z","v":2555321,"vw":208.511155},{"c":212.74,"h":216.78,"l":210.01,"n":32397,"o":211.36,"t":"2025-08-22T04:00:00Z","v":1435450,"vw":213.617819},{"c":212.23,"h":212.55,"l":209.77,"n":19752,"o":212.16,"t":"2025-08-25T04:00:00Z","v":594962,"vw":211.553286},{"c":211.62,"h":212.19,"l":210.16,"n":20049,"o":211.38,"t":"2025-08-26T04:00:00Z","v":1234305,"vw":211.474681},{"c":210.69,"h":212.66,"l":209.41,"n":16311,"o":210.68,"t":"2025-08-27T04:00:00Z","v":624275,"vw":211.055432},{"c":216.65,"h":217.24,"l":211.06,"n":31284,"o":212.3,"t":"2025-08-28T04:00:00Z","v":1184624,"vw":215.913304},{"c":217.96,"h":219.365,"l":216.7,"n":23100,"o":217.44,"t":"2025-08-29T04:00:00Z","v":937490,"vw":217.89231},{"c":216.45,"h":216.96,"l":213.61,"n":21949,"o":214.81,"t":"2025-09-02T04:00:00Z","v":687279,"vw":216.210484},{"c":212.93,"h":216.84,"l":212.8,"n":20319,"o":215.53,"t":"2025-09-03T04:00:00Z","v":622980,"vw":213.462762},{"c":216.72,"h":216.8,"l":211.05,"n":17674,"o":212.54,"t":"2025-09-04T04:00:00Z","v":725387,"vw":215.651217},{"c":220.25,"h":220.31,"l":217.02,"n":21616,"o":217.32,"t":"2025-09-05T04:00:00Z","v":873344,"vw":219.591579},{"c":215.93,"h":220.14,"l":214.84,"n":22633,"o":219.63,"t":"2025-09-08T04:00:00Z","v":1008567,"vw":216.123747},{"c":214.07,"h":216.67,"l":212.8601,"n":17978,"o":215.95,"t":"2025-09-09T04:00:00Z","v":747982,"vw":214.053037},{"c":213.05,"h":215.73,"l":212.69,"n":19418,"o":213.05,"t":"2025-09-10T04:00:00Z","v":616608,"vw":213.522596},{"c":217.03,"h":217.51,"l":212.52,"n":18219,"o":212.91,"t":"2025-09-11T04:00:00Z","v":619963,"vw":216.461014},{"c":215.15,"h":216.85,"l":214.91,"n":14947,"o":215.74,"t":"2025-09-12T04:00:00Z","v":471235,"vw":215.495843},{"c":211.81,"h":215.275,"l":211.52,"n":17974,"o":214.53,"t":"2025-09-15T04:00:00Z","v":786382,"vw":212.378476},{"c":211.47,"h":212.19,"l":209.93,"n":15294,"o":210.93,"t":"2025-09-16T04:00:00Z","v":636154,"vw":211.206505},{"c":212.08,"h":217.01,"l":211.84,"n":19009,"o":213.94,"t":"2025-09-17T04:00:00Z","v":577305,"vw":213.20402},{"c":213.96,"h":214.66,"l":210.61,"n":15585,"o":212.16,"t":"2025-09-18T04:00:00Z","v":570953,"vw":213.488557},{"c":211.28,"h":213.78,"l":210.52,"n":16307,"o":213.78,"t":"2025-09-19T04:00:00Z","v":1157983,"vw":211.676929},{"c":212.71,"h":213.44,"l":210.17,"n":14351,"o":212.04,"t":"2025-09-22T04:00:00Z","v":464101,"vw":212.616468},{"c":213.71,"h":214.91,"l":212.54,"n":13227,"o":212.54,"t":"2025-09-23T04:00:00Z","v":422702,"vw":213.731624},{"c":215.32,"h":217.9,"l":213.875,"n":15739,"o":216.78,"t":"2025-09-24T04:00:00Z","v":509971,"vw":215.457679},{"c":213.14,"h":215.12,"l":212.365,"n":18191,"o":214.09,"t":"2025-09-25T04:00:00Z","v":599964,"vw":213.18989},{"c":215.95,"h":216.06,"l":211.52,"n":17101,"o":213.53,"t":"2025-09-26T04:00:00Z","v":576774,"vw":215.509943},{"c":216.27,"h":216.59,"l":214.73,"n":14096,"o":216.59,"t":"2025-09-29T04:00:00Z","v":506670,"vw":216.061264},{"c":217.93,"h":218.325,"l":215.055,"n":14890,"o":215.55,"t":"2025-09-30T04:00:00Z","v":591793,"vw":217.591351},{"c":214.85,"h":218.56,"l":214.67,"n":18459,"o":216.93,"t":"2025-10-01T04:00:00Z","v":663864,"vw":215.574552},{"c":215.64,"h":216.3,"l":213.04,"n":16339,"o":214.85,"t":"2025-10-02T04:00:00Z","v":569175,"vw":215.316027},{"c":214.54,"h":216.95,"l":214.51,"n":12790,"o":215.34,"t":"2025-10-03T04:00:00Z","v":332141,"vw":214.992807},{"c":212.93,"h":214.25,"l":211.87,"n":14189,"o":214.11,"t":"2025-10-06T04:00:00Z","v":590306,"vw":213.061718},{"c":210.55,"h":215.15,"l":210.08,"n":12982,"o":213.33,"t":"2025-10-07T04:00:00Z","v":413864,"vw":210.900604},{"c":213.28,"h":214.255,"l":209.48,"n":16094,"o":210.85,"t":"2025-10-08T04:00:00Z","v":596249,"vw":212.951078},{"c":211.39,"h":214.76,"l":210.4,"n":15663,"o":214.76,"t":"2025-10-09T04:00:00Z","v":624508,"vw":212.055643},{"c":206.75,"h":212.975,"l":206.58,"n":18217,"o":212.48,"t":"2025-10-10T04:00:00Z","v":645274,"vw":208.485355},{"c":207.75,"h":209.805,"l":206.185,"n":15465,"o":208.67,"t":"2025-10-13T04:00:00Z","v":486277,"vw":208.033152},{"c":210.76,"h":212.295,"l":204.88,"n":18813,"o":206.28,"t":"2025-10-14T04:00:00Z","v":685390,"vw":210.615939},{"c":209.65,"h":211.42,"l":207.245,"n":15663,"o":211.12,"t":"2025-10-15T04:00:00Z","v":659695,"vw":209.615757},{"c":205.34,"h":210.38,"l":205.23,"n":16428,"o":209.94,"t":"2025-10-16T04:00:00Z","v":583682,"vw":206.372837},{"c":203.33,"h":207.02,"l":202.37,"n":20784,"o":205.95,"t":"2025-10-17T04:00:00Z","v":772277,"vw":203.986512},{"c":205.88,"h":206.01,"l":201.89,"n":19489,"o":203.97,"t":"2025-10-20T04:00:00Z","v":820785,"vw":204.776575},{"c":208.13,"h":208.62,"l":204.75,"n":18542,"o":206.23,"t":"2025-10-21T04:00:00Z","v":692817,"vw":207.868746},{"c":208.74,"h":212.52,"l":207.8,"n":29511,"o":208.99,"t":"2025-10-22T04:00:00Z","v":1446295,"vw":209.645888},{"c":213.26,"h":213.43,"l":198.27,"n":40813,"o":199.35,"t":"2025-10-23T04:00:00Z","v":1904342,"vw":210.23459},{"c":204.83,"h":215.77,"l":204.23,"n":32010,"o":212.17,"t":"2025-10-24T04:00:00Z","v":1351356,"vw":206.868962},{"c":206.61,"h":208.835,"l":204.84,"n":19883,"o":205.48,"t":"2025-10-27T04:00:00Z","v":733676,"vw":206.996677},{"c":206.16,"h":208.61,"l":205.26,"n":15336,"o":205.88,"t":"2025-10-28T04:00:00Z","v":468027,"vw":206.542329},{"c":196.65,"h":204.78,"l":195.79,"n":23700,"o":204.78,"t":"2025-10-29T04:00:00Z","v":996376,"vw":199.176615},{"c":196.16,"h":199.01,"l":194.83,"n":20970,"o":195.57,"t":"2025-10-30T04:00:00Z","v":825554,"vw":196.720773},{"c":195.76,"h":196.68,"l":193.07,"n":21797,"o":194.98,"t":"2025-10-31T04:00:00Z","v":835168,"vw":195.57048},{"c":195.59,"h":195.8,"l":192.82,"n":20324,"o":194.46,"t":"2025-11-03T05:00:00Z","v":862897,"vw":195.040642},{"c":197.16,"h":198.14,"l":194.68,"n":19246,"o":195.16,"t":"2025-11-04T05:00:00Z","v":840993,"vw":196.91525},{"c":199.12,"h":199.6,"l":196.17,"n":18456,"o":197.33,"t":"2025-11-05T05:00:00Z","v":1337158,"vw":198.627149},{"c":198.09,"h":200.62,"l":196.67,"n":20302,"o":198.18,"t":"2025-11-06T05:00:00Z","v":842301,"vw":198.245289},{"c":200.55,"h":200.83,"l":195.75,"n":18488,"o":198,"t":"2025-11-07T05:00:00Z","v":573114,"vw":199.977284},{"c":200.72,"h":201.69,"l":198.475,"n":19985,"o":200.55,"t":"2025-11-10T05:00:00Z","v":709182,"vw":200.539343},{"c":203.02,"h":203.335,"l":200.88,"n":18207,"o":201.74,"t":"2025-11-11T05:00:00Z","v":585841,"vw":202.613258},{"c":200.44,"h":204.11,"l":200.42,"n":19890,"o":203.05,"t":"2025-11-12T05:00:00Z","v":789367,"vw":201.414708},{"c":199.09,"h":202.93,"l":198.88,"n":19637,"o":200.99,"t":"2025-11-13T05:00:00Z","v":735430,"vw":200.048377},{"c":197.22,"h":198.655,"l":195.26,"n":21125,"o":198.17,"t":"2025-11-14T05:00:00Z","v":835017,"vw":197.392119},{"c":196.67,"h":197.53,"l":194.85,"n":21094,"o":197.21,"t":"2025-11-17T05:00:00Z","v":896074,"vw":196.319022},{"c":196.63,"h":197.93,"l":194.49,"n":15691,"o":196.22,"t":"2025-11-18T05:00:00Z","v":608014,"vw":196.58531},{"c":194.31,"h":196.69,"l":192.75,"n":22665,"o":196.38,"t":"2025-11-19T05:00:00Z","v":939803,"vw":194.139991},{"c":191.68,"h":196.37,"l":191.5,"n":22088,"o":195.17,"t":"2025-11-20T05:00:00Z","v":914617,"vw":192.490848},{"c":197.31,"h":198.495,"l":192.58,"n":18505,"o":192.71,"t":"2025-11-21T05:00:00Z","v":707434,"vw":196.786602},{"c":197.32,"h":198.165,"l":195.62,"n":17305,"o":196.35,"t":"2025-11-24T05:00:00Z","v":749615,"vw":197.323119},{"c":201.26,"h":201.6999,"l":197.725,"n":15142,"o":198.88,"t":"2025-11-25T05:00:00Z","v":545631,"vw":200.90162},{"c":203.49,"h":204.37,"l":200.63,"n":14268,"o":200.68,"t":"2025-11-26T05:00:00Z","v":498934,"vw":203.196404},{"c":204.07,"h":205.68,"l":201.66,"n":8217,"o":203.07,"t":"2025-11-28T05:00:00Z","v":292410,"vw":204.286835},{"c":203.24,"h":205.45,"l":202.8825,"n":15965,"o":203.49,"t":"2025-12-01T05:00:00Z","v":590010,"vw":203.802178},{"c":192.55,"h":203.24,"l":191.65,"n":30639,"o":203.24,"t":"2025-12-02T05:00:00Z","v":1313994,"vw":194.367384},{"c":197.95,"h":198.41,"l":192.66,"n":23637,"o":193.26,"t":"2025-12-03T05:00:00Z","v":968024,"vw":196.636474},{"c":196.63,"h":199.54,"l":196.325,"n":18708,"o":197.97,"t":"2025-12-04T05:00:00Z","v":732273,"vw":197.271535},{"c":198.48,"h":200.25,"l":195.73,"n":20610,"o":196.35,"t":"2025-12-05T05:00:00Z","v":890869,"vw":198.733694},{"c":196.79,"h":199.66,"l":195.9,"n":21545,"o":197.82,"t":"2025-12-08T05:00:00Z","v":861587,"vw":197.336776},{"c":193.4,"h":197.2975,"l":193.01,"n":17849,"o":196.01,"t":"2025-12-09T05:00:00Z","v":605065,"vw":194.950991},{"c":202.62,"h":204.16,"l":194.65,"n":21398,"o":195.31,"t":"2025-12-10T05:00:00Z","v":952648,"vw":201.191549},{"c":205.3,"h":206.165,"l":201.45,"n":18294,"o":203.04,"t":"2025-12-11T05:00:00Z","v":705921,"vw":205.007036},{"c":205.07,"h":205.925,"l":204.31,"n":18750,"o":205.67,"t":"2025-12-12T05:00:00Z","v":884171,"vw":205.046558},{"c":204.48,"h":205.305,"l":203.09,"n":21044,"o":204.89,"t":"2025-12-15T05:00:00Z","v":879681,"vw":204.560336},{"c":203.66,"h":205.88,"l":201.49,"n":31614,"o":205.3,"t":"2025-12-16T05:00:00Z","v":1681450,"vw":202.883527},{"c":202.33,"h":203.59,"l":200.17,"n":21576,"o":203.06,"t":"2025-12-17T05:00:00Z","v":837938,"vw":201.928724},{"c":204.03,"h":204.93,"l":200.09,"n":20601,"o":202.14,"t":"2025-12-18T05:00:00Z","v":975272,"vw":203.648104},{"c":202.82,"h":204.185,"l":202.105,"n":21085,"o":203.69,"t":"2025-12-19T05:00:00Z","v":1793577,"vw":203.10747},{"c":206.55,"h":207.46,"l":199.91,"n":20718,"o":204.01,"t":"2025-12-22T05:00:00Z","v":812809,"vw":205.916883},{"c":206.83,"h":207.56,"l":205.13,"n":14185,"o":206.54,"t":"2025-12-23T05:00:00Z","v":563258,"vw":206.750834},{"c":207.33,"h":208.52,"l":205.24,"n":8225,"o":206.08,"t":"2025-12-24T05:00:00Z","v":285355,"vw":207.41442},{"c":208.91,"h":209.02,"l":205.4721,"n":11675,"o":207.95,"t":"2025-12-26T05:00:00Z","v":380833,"vw":208.46938},{"c":208.77,"h":209.13,"l":207.2,"n":11924,"o":207.82,"t":"2025-12-29T05:00:00Z","v":399245,"vw":208.492564},{"c":208.26,"h":209.77,"l":207.2545,"n":12239,"o":208.45,"t":"2025-12-30T05:00:00Z","v":394990,"vw":208.392789},{"c":206.23,"h":208.935,"l":206.19,"n":11276,"o":207.84,"t":"2025-12-31T05:00:00Z","v":365568,"vw":206.960478},{"c":211.12,"h":211.419,"l":204.58,"n":16616,"o":205.95,"t":"2026-01-02T05:00:00Z","v":584194,"vw":210.299332},{"c":211.13,"h":211.81,"l":208.53,"n":18375,"o":210.21,"t":"2026-01-05T05:00:00Z","v":756990,"vw":210.83741},{"c":211.72,"h":213.89,"l":211.62,"n":20875,"o":213.8,"t":"2026-01-06T05:00:00Z","v":970555,"vw":212.219841},{"c":206.81,"h":213.9,"l":204.7,"n":20218,"o":211.73,"t":"2026-01-07T05:00:00Z","v":839678,"vw":207.090038},{"c":213.88,"h":214.84,"l":206.15,"n":19448,"o":206.15,"t":"2026-01-08T05:00:00Z","v":850476,"vw":212.923258},{"c":219.35,"h":219.52,"l":214.1,"n":16909,"o":215.26,"t":"2026-01-09T05:00:00Z","v":637138,"vw":217.925497},{"c":217.22,"h":218.43,"l":215.37,"n":18978,"o":218.43,"t":"2026-01-12T05:00:00Z","v":846728,"vw":216.854109},{"c":218.65,"h":219.08,"l":214.99,"n":15363,"o":217.21,"t":"2026-01-13T05:00:00Z","v":691714,"vw":218.079329},{"c":219.96,"h":221.8,"l":217.51,"n":15981,"o":219.19,"t":"2026-01-14T05:00:00Z","v":753201,"vw":219.547548},{"c":221.96,"h":223.9,"l":219.0125,"n":20104,"o":220.81,"t":"2026-01-15T05:00:00Z","v":738041,"vw":222.166953},{"c":221.33,"h":222.265,"l":219.495,"n":17979,"o":221.04,"t":"2026-01-16T05:00:00Z","v":570822,"vw":221.191527},{"c":217.11,"h":220.32,"l":216.66,"n":22347,"o":219.87,"t":"2026-01-20T05:00:00Z","v":751358,"vw":217.722819},{"c":220,"h":222.215,"l":217.61,"n":23789,"o":219.85,"t":"2026-01-21T05:00:00Z","v":965113,"vw":219.837085},{"c":218.76,"h":222.69,"l":217.6344,"n":19288,"o":221.03,"t":"2026-01-22T05:00:00Z","v":760266,"vw":219.125403},{"c":225.39,"h":227.61,"l":216.285,"n":36331,"o":218.06,"t":"2026-01-23T05:00:00Z","v":1838900,"vw":223.296699},{"c":221.83,"h":226.34,"l":221.75,"n":31766,"o":225.95,"t":"2026-01-26T05:00:00Z","v":1708345,"vw":223.491226},{"c":223.62,"h":224.46,"l":216.514,"n":33851,"o":220.5,"t":"2026-01-27T05:00:00Z","v":1806754,"vw":221.627002},{"c":217.61,"h":231.12,"l":215.47,"n":47669,"o":220.01,"t":"2026-01-28T05:00:00Z","v":2395664,"vw":220.703865},{"c":220.21,"h":223.05,"l":217.72,"n":31449,"o":218.86,"t":"2026-01-29T05:00:00Z","v":1654058,"vw":220.356782},{"c":222.55,"h":224.69,"l":217.9,"n":37811,"o":218.73,"t":"2026-01-30T05:00:00Z","v":1699681,"vw":222.638152},{"c":223.72,"h":224.755,"l":220.145,"n":27740,"o":221.52,"t":"2026-02-02T05:00:00Z","v":1021746,"vw":223.566966},{"c":224.42,"h":228.2,"l":222.135,"n":28178,"o":223.14,"t":"2026-02-03T05:00:00Z","v":983383,"vw":225.366369},{"c":232.45,"h":234.2,"l":224.44,"n":30503,"o":225.99,"t":"2026-02-04T05:00:00Z","v":1311922,"vw":232.487494},{"c":231.91,"h":232.805,"l":227.96,"n":25751,"o":232.32,"t":"2026-02-05T05:00:00Z","v":1137026,"vw":231.089618},{"c":238.86,"h":239.75,"l":230.63,"n":22968,"o":233.82,"t":"2026-02-06T05:00:00Z","v":844602,"vw":237.45671},{"c":238.71,"h":240.79,"l":235.945,"n":19180,"o":237.42,"t":"2026-02-09T05:00:00Z","v":786436,"vw":238.76064},{"c":241.78,"h":241.92,"l":236.941,"n":20407,"o":239.76,"t":"2026-02-10T05:00:00Z","v":755012,"vw":240.735392},{"c":244.55,"h":246.54,"l":241.78,"n":21322,"o":243.89,"t":"2026-02-11T05:00:00Z","v":973039,"vw":244.169055},{"c":245.08,"h":249.51,"l":243.495,"n":21720,"o":245.46,"t":"2026-02-12T05:00:00Z","v":1216218,"vw":245.087565},{"c":246.31,"h":248.185,"l":243.57,"n":20520,"o":244.63,"t":"2026-02-13T05:00:00Z","v":1068882,"vw":245.756126},{"c":240.37,"h":246.095,"l":240.24,"n":23341,"o":245.77,"t":"2026-02-17T05:00:00Z","v":1181360,"vw":241.666762},{"c":239.03,"h":242.26,"l":237.17,"n":28449,"o":239.35,"t":"2026-02-18T05:00:00Z","v":1527323,"vw":239.47641},{"c":238.95,"h":241.19,"l":235.92,"n":20243,"o":239.29,"t":"2026-02-19T05:00:00Z","v":788189,"vw":238.589231},{"c":237.21,"h":241.315,"l":235.34,"n":22425,"o":239.52,"t":"2026-02-20T05:00:00Z","v":993851,"vw":237.440176},{"c":225.55,"h":225.61,"l":218.53,"n":35496,"o":222.5,"t":"2026-02-23T05:00:00Z","v":1449265,"vw":223.039526},{"c":228.89,"h":229.58,"l":225.29,"n":23734,"o":227.51,"t":"2026-02-24T05:00:00Z","v":1166330,"vw":228.287926},{"c":230.92,"h":231.46,"l":223.655,"n":24248,"o":229.06,"t":"2026-02-25T05:00:00Z","v":987790,"vw":229.150919},{"c":231.83,"h":234.27,"l":228.6,"n":21446,"o":232.38,"t":"2026-02-26T05:00:00Z","v":939110,"vw":231.436945},{"c":232.14,"h":232.2,"l":226.705,"n":19002,"o":230.01,"t":"2026-02-27T05:00:00Z","v":1037196,"vw":231.22862},{"c":231.21,"h":232.53,"l":225.975,"n":19231,"o":229.2,"t":"2026-03-02T05:00:00Z","v":630917,"vw":230.82216},{"c":231.42,"h":233.14,"l":224.05,"n":18551,"o":226.91,"t":"2026-03-03T05:00:00Z","v":665866,"vw":229.379282},{"c":232.55,"h":233.81,"l":228.875,"n":19652,"o":231.23,"t":"2026-03-04T05:00:00Z","v":766417,"vw":232.404695},{"c":226.22,"h":231.17,"l":224.1801,"n":19995,"o":229.96,"t":"2026-03-05T05:00:00Z","v":763395,"vw":226.462192},{"c":222.52,"h":224.785,"l":219.73,"n":23910,"o":223.8,"t":"2026-03-06T05:00:00Z","v":1030623,"vw":222.167884},{"c":222.8,"h":223.775,"l":214.52,"n":29133,"o":219.34,"t":"2026-03-09T04:00:00Z","v":1135140,"vw":220.310466},{"c":221.32,"h":225.35,"l":220.2,"n":23043,"o":222.64,"t":"2026-03-10T04:00:00Z","v":951237,"vw":222.37438},{"c":222.58,"h":223.77,"l":217.44,"n":21002,"o":221.08,"t":"2026-03-11T04:00:00Z","v":916908,"vw":222.355908},{"c":214.04,"h":222.07,"l":211.47,"n":31639,"o":221.9,"t":"2026-03-12T04:00:00Z","v":1415956,"vw":217.268993},{"c":214.5,"h":218.65,"l":213.655,"n":24078,"o":216,"t":"2026-03-13T04:00:00Z","v":1155066,"vw":215.252123},{"c":214.95,"h":217.525,"l":213.59,"n":20573,"o":216.49,"t":"2026-03-16T04:00:00Z","v":1089351,"vw":215.144168},{"c":215.97,"h":217.675,"l":215.03,"n":18048,"o":217.44,"t":"2026-03-17T04:00:00Z","v":817094,"vw":216.150588},{"c":209.42,"h":216.395,"l":209.33,"n":24864,"o":214.1,"t":"2026-03-18T04:00:00Z","v":1128902,"vw":211.867368},{"c":204.39,"h":207.82,"l":201.48,"n":33068,"o":207.82,"t":"2026-03-19T04:00:00Z","v":1513694,"vw":204.497217},{"c":202.73,"h":205.655,"l":201.25,"n":31815,"o":205.26,"t":"2026-03-20T04:00:00Z","v":5392075,"vw":202.829443},{"c":209.06,"h":213.32,"l":207.06,"n":25636,"o":208.75,"t":"2026-03-23T04:00:00Z","v":1255528,"vw":210.139365},{"c":213.5,"h":215.28,"l":207.055,"n":21438,"o":207.12,"t":"2026-03-24T04:00:00Z","v":765901,"vw":212.886756},{"c":213.36,"h":216.03,"l":212.1,"n":18364,"o":215.17,"t":"2026-03-25T04:00:00Z","v":536654,"vw":213.515048},{"c":212.6,"h":215.16,"l":210.35,"n":20991,"o":211.46,"t":"2026-03-26T04:00:00Z","v":807920,"vw":212.707258},{"c":212.25,"h":213.02,"l":210.83,"n":20855,"o":211.67,"t":"2026-03-27T04:00:00Z","v":630471,"vw":212.045871},{"c":209.04,"h":214.1,"l":208.91,"n":19600,"o":214.1,"t":"2026-03-30T04:00:00Z","v":709445,"vw":210.033199},{"c":212.22,"h":213.35,"l":208.13,"n":21155,"o":211.64,"t":"2026-03-31T04:00:00Z","v":785456,"vw":211.405375},{"c":211.27,"h":215.83,"l":211.1301,"n":20705,"o":214.21,"t":"2026-04-01T04:00:00Z","v":691686,"vw":212.171046},{"c":204.46,"h":210.78,"l":202.18,"n":22956,"o":208.09,"t":"2026-04-02T04:00:00Z","v":1084054,"vw":204.460563},{"c":205.4,"h":206.04,"l":202.9377,"n":14668,"o":203.57,"t":"2026-04-06T04:00:00Z","v":445649,"vw":205.292756},{"c":203.51,"h":204.29,"l":201.56,"n":19569,"o":202.5,"t":"2026-04-07T04:00:00Z","v":664198,"vw":203.077821},{"c":211.05,"h":211.98,"l":208.27,"n":21258,"o":208.27,"t":"2026-04-08T04:00:00Z","v":818851,"vw":210.380805},{"c":208.12,"h":210.85,"l":205.62,"n":20887,"o":209.12,"t":"2026-04-09T04:00:00Z","v":830369,"vw":208.345714},{"c":206.38,"h":208.81,"l":204.58,"n":16551,"o":208.79,"t":"2026-04-10T04:00:00Z","v":584177,"vw":206.705984},{"c":210.48,"h":211.15,"l":204.8,"n":16102,"o":205.63,"t":"2026-04-13T04:00:00Z","v":879335,"vw":209.3777},{"c":209.93,"h":212.2,"l":208.52,"n":17194,"o":210.86,"t":"2026-04-14T04:00:00Z","v":823949,"vw":210.37877},{"c":207.07,"h":210.04,"l":204.685,"n":19382,"o":209.54,"t":"2026-04-15T04:00:00Z","v":821818,"vw":206.676288},{"c":207.62,"h":207.93,"l":205.19,"n":16045,"o":206.57,"t":"2026-04-16T04:00:00Z","v":623524,"vw":207.410161},{"c":213.39,"h":217.17,"l":209.655,"n":18514,"o":210,"t":"2026-04-17T04:00:00Z","v":968118,"vw":213.69277},{"c":213.41,"h":215.3,"l":211.77,"n":19684,"o":213.33,"t":"2026-04-20T04:00:00Z","v":898265,"vw":213.927368},{"c":210.53,"h":214.5,"l":210.04,"n":19412,"o":213.85,"t":"2026-04-21T04:00:00Z","v":715881,"vw":211.566946},{"c":205.24,"h":211.955,"l":201.865,"n":24757,"o":211.25,"t":"2026-04-22T04:00:00Z","v":945284,"vw":204.850334},{"c":215.02,"h":222.72,"l":212.195,"n":37271,"o":212.94,"t":"2026-04-23T04:00:00Z","v":1899576,"vw":217.35745},{"c":212.87,"h":216.48,"l":209.41,"n":28130,"o":212.1,"t":"2026-04-24T04:00:00Z","v":1091800,"vw":213.307189},{"c":212.54,"h":214.92,"l":210.11,"n":21018,"o":212.79,"t":"2026-04-27T04:00:00Z","v":819129,"vw":212.551081},{"c":222.59,"h":224.57,"l":210.46,"n":33803,"o":214.14,"t":"2026-04-28T04:00:00Z","v":1558332,"vw":220.744786},{"c":216.05,"h":222.945,"l":216.04,"n":21965,"o":222.23,"t":"2026-04-29T04:00:00Z","v":975436,"vw":217.156833},{"c":213.45,"h":217.7,"l":211.72,"n":22081,"o":214.37,"t":"2026-04-30T04:00:00Z","v":1075456,"vw":213.981249},{"c":218.06,"h":218.28,"l":212.4,"n":21616,"o":216.65,"t":"2026-05-01T04:00:00Z","v":844014,"vw":217.007203},{"c":218.06,"h":221.8,"l":217.87,"n":21911,"o":220.5,"t":"2026-05-04T04:00:00Z","v":886529,"vw":218.945161},{"c":222.71,"h":224.89,"l":217.1901,"n":20739,"o":218.83,"t":"2026-05-05T04:00:00Z","v":827745,"vw":223.164727},{"c":226.82,"h":231.27,"l":226.59,"n":19939,"o":226.71,"t":"2026-05-06T04:00:00Z","v":710292,"vw":227.894028},{"c":223.43,"h":228.4,"l":223.27,"n":14837,"o":227.04,"t":"2026-05-07T04:00:00Z","v":566934,"vw":224.332394},{"c":224.59,"h":227.16,"l":223.2265,"n":13975,"o":225.08,"t":"2026-05-08T04:00:00Z","v":456356,"vw":224.876577},{"c":221.52,"h":225.43,"l":221.36,"n":16135,"o":225.19,"t":"2026-05-11T04:00:00Z","v":504785,"vw":222.203878},{"c":219.95,"h":223.47,"l":215.18,"n":16638,"o":221.71,"t":"2026-05-12T04:00:00Z","v":630194,"vw":219.241624},{"c":218.22,"h":223.97,"l":217.94,"n":18536,"o":222.68,"t":"2026-05-13T04:00:00Z","v":589646,"vw":219.263066},{"c":220.1,"h":222.11,"l":217.33,"n":18311,"o":219.69,"t":"2026-05-14T04:00:00Z","v":618224,"vw":220.320213},{"c":212.08,"h":218.605,"l":211.593,"n":15286,"o":218.57,"t":"2026-05-15T04:00:00Z","v":496664,"vw":213.287766},{"c":210.69,"h":214.44,"l":210.69,"n":15136,"o":212.39,"t":"2026-05-18T04:00:00Z","v":473990,"vw":211.3999},{"c":203.17,"h":209.68,"l":202.93,"n":22768,"o":209.67,"t":"2026-05-19T04:00:00Z","v":887392,"vw":204.516891},{"c":213.21,"h":213.23,"l":205.1101,"n":19624,"o":206.82,"t":"2026-05-20T04:00:00Z","v":902054,"vw":211.270231},{"c":213.76,"h":214.32,"l":208.07,"n":15300,"o":211.04,"t":"2026-05-21T04:00:00Z","v":518269,"vw":213.16407},{"c":215.91,"h":216,"l":212.08,"n":12213,"o":214.35,"t":"2026-05-22T04:00:00Z","v":475806,"vw":214.773549},{"c":218.47,"h":219.5999,"l":215.6,"n":15926,"o":217.28,"t":"2026-05-26T04:00:00Z","v":657733,"vw":217.851946},{"c":217.99,"h":221.09,"l":215.88,"n":19543,"o":220.4,"t":"2026-05-27T04:00:00Z","v":998569,"vw":217.81506},{"c":218.14,"h":219.455,"l":214.55,"n":22398,"o":215.63,"t":"2026-05-28T04:00:00Z","v":952269,"vw":218.116826},{"c":218.91,"h":219.3,"l":215.88,"n":15601,"o":216.01,"t":"2026-05-29T04:00:00Z","v":1050124,"vw":218.653021},{"c":221.67,"h":223.3,"l":214.55,"n":19180,"o":215.88,"t":"2026-06-01T04:00:00Z","v":665388,"vw":220.203972},{"c":224.83,"h":227.89,"l":221.74,"n":18903,"o":222.16,"t":"2026-06-02T04:00:00Z","v":638451,"vw":225.260097},{"c":224.39,"h":226.22,"l":222.56,"n":14456,"o":223.22,"t":"2026-06-03T04:00:00Z","v":459477,"vw":224.778093},{"c":224.69,"h":227.68,"l":223.89,"n":13239,"o":225.5,"t":"2026-06-04T04:00:00Z","v":382852,"vw":225.089524},{"c":222.82,"h":226.825,"l":221.14,"n":13751,"o":224.29,"t":"2026-06-05T04:00:00Z","v":371315,"vw":223.11827},{"c":219.43,"h":222.21,"l":219.13,"n":12354,"o":222,"t":"2026-06-08T04:00:00Z","v":416250,"vw":219.888829},{"c":227.33,"h":227.75,"l":220.5115,"n":19443,"o":221.79,"t":"2026-06-09T04:00:00Z","v":748663,"vw":224.717985},{"c":216.64,"h":227.87,"l":214.18,"n":25039,"o":227.87,"t":"2026-06-10T04:00:00Z","v":1026079,"vw":217.816018},{"c":224.4,"h":226.2,"l":214.65,"n":24938,"o":217.47,"t":"2026-06-11T04:00:00Z","v":1060120,"vw":221.562404},{"c":228.23,"h":229.37,"l":223.69,"n":18683,"o":227.16,"t":"2026-06-12T04:00:00Z","v":730412,"vw":227.878169},{"c":229.96,"h":233.14,"l":229.39,"n":17010,"o":230.6,"t":"2026-06-15T04:00:00Z","v":669426,"vw":230.707175},{"c":229.55,"h":232.405,"l":229.2,"n":15766,"o":230.52,"t":"2026-06-16T04:00:00Z","v":429415,"vw":230.140537},{"c":229.26,"h":233.185,"l":227.25,"n":16805,"o":228.85,"t":"2026-06-17T04:00:00Z","v":558521,"vw":230.291605},{"c":229.02,"h":235.395,"l":228.95,"n":18630,"o":230.57,"t":"2026-06-18T04:00:00Z","v":1301618,"vw":230.176378},{"c":234.03,"h":235.69,"l":229.58,"n":17433,"o":229.58,"t":"2026-06-22T04:00:00Z","v":641751,"vw":233.594482},{"c":232.83,"h":234.93,"l":228.295,"n":15775,"o":231.01,"t":"2026-06-23T04:00:00Z","v":530379,"vw":233.07611},{"c":237.85,"h":240,"l":235.53,"n":17423,"o":235.59,"t":"2026-06-24T04:00:00Z","v":651191,"vw":238.106356},{"c":241.09,"h":243.5,"l":238.1,"n":15176,"o":240.01,"t":"2026-06-25T04:00:00Z","v":427509,"vw":240.824677},{"c":241.55,"h":241.81,"l":236.8,"n":17002,"o":238.47,"t":"2026-06-26T04:00:00Z","v":941978,"vw":240.953333},{"c":237.65,"h":238.975,"l":234.18,"n":16535,"o":238.17,"t":"2026-06-29T04:00:00Z","v":490394,"vw":236.46514},{"c":238.28,"h":239.4775,"l":235.1305,"n":12586,"o":237.4,"t":"2026-06-30T04:00:00Z","v":464228,"vw":238.246023},{"c":237.93,"h":239.68,"l":236.59,"n":15712,"o":237.62,"t":"2026-07-01T04:00:00Z","v":513093,"vw":238.127881},{"c":238.2,"h":239.83,"l":234.93,"n":16027,"o":238.52,"t":"2026-07-02T04:00:00Z","v":553022,"vw":237.298429},{"c":236.39,"h":237.04,"l":233.225,"n":16031,"o":236.64,"t":"2026-07-06T04:00:00Z","v":549218,"vw":235.789022},{"c":232.4,"h":237.33,"l":231.55,"n":17518,"o":236.27,"t":"2026-07-07T04:00:00Z","v":686800,"vw":233.478661},{"c":224.46,"h":232.36,"l":223.75,"n":16597,"o":229.92,"t":"2026-07-08T04:00:00Z","v":590523,"vw":225.040575},{"c":224.49,"h":228.01,"l":222.89,"n":12929,"o":222.89,"t":"2026-07-09T04:00:00Z","v":552664,"vw":225.358561},{"c":228.77,"h":232.8,"l":225.64,"n":16080,"o":225.64,"t":"2026-07-10T04:00:00Z","v":598111,"vw":229.859003},{"c":225.86,"h":233.63,"l":225.12,"n":16823,"o":229.28,"t":"2026-07-13T04:00:00Z","v":556345,"vw":226.856078},{"c":225.76,"h":228.25,"l":223.55,"n":15362,"o":228.25,"t":"2026-07-14T04:00:00Z","v":408641,"vw":225.85651},{"c":227.86,"h":230.63,"l":225.54,"n":13292,"o":226.83,"t":"2026-07-15T04:00:00Z","v":460925,"vw":227.951371},{"c":234.04,"h":234.11,"l":228.06,"n":16299,"o":229.17,"t":"2026-07-16T04:00:00Z","v":547249,"vw":232.925779},{"c":233.07,"h":237.72,"l":229.95,"n":18430,"o":232.78,"t":"2026-07-17T04:00:00Z","v":643252,"vw":232.933501},{"c":228.43,"h":236.8616,"l":227.92,"n":15521,"o":234.77,"t":"2026-07-20T04:00:00Z","v":495470,"vw":229.495004},{"c":228.21,"h":231.875,"l":226.3,"n":16640,"o":230.55,"t":"2026-07-21T04:00:00Z","v":537912,"vw":228.510877},{"c":228.19,"h":233.14,"l":222.74,"n":31262,"o":228.01,"t":"2026-07-22T04:00:00Z","v":1508098,"vw":227.628149},{"c":233.9,"h":234.52,"l":226.15,"n":28685,"o":231,"t":"2026-07-23T04:00:00Z","v":1305758,"vw":231.359234},{"c":254.39,"h":254.49,"l":233.77,"n":30928,"o":233.77,"t":"2026-07-24T04:00:00Z","v":1424401,"vw":247.721256},{"c":252.37,"h":256.44,"l":250.29,"n":24832,"o":255.53,"t":"2026-07-27T04:00:00Z","v":1112400,"vw":252.381592},{"c":253.24,"h":258.808,"l":251.4901,"n":27300,"o":256.85,"t":"2026-07-28T04:00:00Z","v":1133090,"vw":254.596322},{"c":249.43,"h":252.67,"l":246.6,"n":21871,"o":249.49,"t":"2026-07-29T04:00:00Z","v":928712,"vw":248.939371},{"c":248.63,"h":253.715,"l":245.3,"n":18406,"o":249.05,"t":"2026-07-30T04:00:00Z","v":539537,"vw":247.834045},{"c":245.84,"h":248,"l":243.26,"n":13857,"o":248,"t":"2026-07-31T04:00:00Z","v":472773,"vw":245.735645},{"c":251.09,"h":252.22,"l":245.68,"n":16277,"o":249.94,"t":"2026-08-03T04:00:00Z","v":640653,"vw":249.834329},{"c":255.48,"h":255.725,"l":249.13,"n":15283,"o":251.07,"t":"2026-08-04T04:00:00Z","v":447671,"vw":254.550435},{"c":256.01,"h":258.4,"l":254.7546,"n":17395,"o":255.38,"t":"2026-08-05T04:00:00Z","v":636005,"vw":256.758137},{"c":252.75,"h":256.94,"l":250.05,"n":14614,"o":255.31,"t":"2026-08-06T04:00:00Z","v":505456,"vw":252.737913},{"c":256.04,"h":256.94,"l":248.66,"n":12725,"o":252.32,"t":"2026-08-07T04:00:00Z","v":479404,"vw":255.706894},{"c":254.75,"h":255.43,"l":251.575,"n":12945,"o":254.09,"t":"2026-08-10T04:00:00Z","v":504900,"vw":254.295548},{"c":257.43,"h":258.63,"l":252.915,"n":13145,"o":254.05,"t":"2026-08-11T04:00:00Z","v":493763,"vw":257.258752},{"c":256.31,"h":259,"l":254.91,"n":12667,"o":259,"t":"2026-08-12T04:00:00Z","v":419921,"vw":256.716449},{"c":257.05,"h":259.98,"l":255.92,"n":14147,"o":259.25,"t":"2026-08-13T04:00:00Z","v":375877,"vw":257.152982},{"c":255.48,"h":256.695,"l":253.6877,"n":10937,"o":256.66,"t":"2026-08-14T04:00:00Z","v":324553,"vw":255.548683},{"c":252.97,"h":254.8346,"l":251.81,"n":15086,"o":253.18,"t":"2026-08-17T04:00:00Z","v":480612,"vw":253.128715},{"c":250.3,"h":254,"l":250.25,"n":13428,"o":254,"t":"2026-08-18T04:00:00Z","v":361729,"vw":251.197349},{"c":252.91,"h":255.5,"l":251.965,"n":16151,"o":252.05,"t":"2026-08-19T04:00:00Z","v":491028,"vw":253.293964},{"c":249.56,"h":255.385,"l":247.39,"n":16869,"o":250.07,"t":"2026-08-20T04:00:00Z","v":535522,"vw":251.518119},{"c":252.79,"h":253.95,"l":249.66,"n":14226,"o":251.03,"t":"2026-08-21T04:00:00Z","v":461182,"vw":252.478253},{"c":248.88,"h":255.595,"l":248.04,"n":16552,"o":253.89,"t":"2026-08-24T04:00:00Z","v":561659,"vw":249.545178},{"c":246.54,"h":249.39,"l":245.53,"n":14382,"o":249.25,"t":"2026-08-25T04:00:00Z","v":449293,"vw":246.83183},{"c":246.68,"h":250.875,"l":245.96,"n":14333,"o":247.9,"t":"2026-08-26T04:00:00Z","v":556206,"vw":247.433357},{"c":243.69,"h":245.5299,"l":240.17,"n":16821,"o":244.04,"t":"2026-08-27T04:00:00Z","v":489232,"vw":243.989655},{"c":240.39,"h":246.18,"l":239.88,"n":14613,"o":245.34,"t":"2026-08-28T04:00:00Z","v":421204,"vw":240.99907},{"c":233.94,"h":239.87,"l":233.79,"n":14411,"o":239.87,"t":"2026-08-31T04:00:00Z","v":576897,"vw":234.86879},{"c":229.12,"h":234.2,"l":228.51,"n":19270,"o":233.8,"t":"2026-09-01T04:00:00Z","v":695718,"vw":230.37984},{"c":233.54,"h":236.38,"l":227.65,"n":20566,"o":229.61,"t":"2026-09-02T04:00:00Z","v":669561,"vw":233.816956},{"c":234.57,"h":237.995,"l":230.0461,"n":15460,"o":235.04,"t":"2026-09-03T04:00:00Z","v":533731,"vw":233.830312},{"c":237.25,"h":238.065,"l":234.13,"n":15008,"o":234.31,"t":"2026-09-04T04:00:00Z","v":530506,"vw":236.7988},{"c":231.99,"h":238.17,"l":231.84,"n":17026,"o":234.69,"t":"2026-09-08T04:00:00Z","v":566319,"vw":233.667993},{"c":227.28,"h":233.855,"l":227.28,"n":16265,"o":231.55,"t":"2026-09-09T04:00:00Z","v":532297,"vw":228.481808},{"c":232.41,"h":233.45,"l":225.325,"n":21496,"o":227.3,"t":"2026-09-10T04:00:00Z","v":983641,"vw":231.32043},{"c":234.4,"h":236.17,"l":233.2999,"n":21211,"o":235.43,"t":"2026-09-11T04:00:00Z","v":876578,"vw":234.590533},{"c":233.26,"h":235.96,"l":232.54,"n":18825,"o":232.54,"t":"2026-09-14T04:00:00Z","v":585313,"vw":233.530227},{"c":231.21,"h":231.85,"l":229.47,"n":15530,"o":231.14,"t":"2026-09-15T04:00:00Z","v":433955,"vw":230.897585},{"c":231.45,"h":235.575,"l":228.84,"n":14751,"o":232.84,"t":"2026-09-16T04:00:00Z","v":517461,"vw":232.229745},{"c":235.57,"h":235.73,"l":231.91,"n":17771,"o":234.52,"t":"2026-09-17T04:00:00Z","v":586817,"vw":234.926865},{"c":232.77,"h":235.29,"l":231.33,"n":17395,"o":232.51,"t":"2026-09-18T04:00:00Z","v":1119789,"vw":232.969612},{"c":238.31,"h":242.625,"l":237.46,"n":20108,"o":237.46,"t":"2026-09-21T04:00:00Z","v":720200,"vw":239.29767},{"c":238.23,"h":241.35,"l":237.95,"n":16267,"o":240.36,"t":"2026-09-22T04:00:00Z","v":395905,"vw":238.673071},{"c":240.98,"h":242.25,"l":238.02,"n":15894,"o":239.73,"t":"2026-09-23T04:00:00Z","v":497816,"vw":240.984958},{"c":238.11,"h":241.92,"l":235.73,"n":15812,"o":241.87,"t":"2026-09-24T04:00:00Z","v":505856,"vw":237.804597},{"c":237.18,"h":239.65,"l":236.52,"n":13621,"o":239.38,"t":"2026-09-25T04:00:00Z","v":481887,"vw":237.584352},{"c":234.52,"h":236.905,"l":233.125,"n":15175,"o":234.86,"t":"2026-09-28T04:00:00Z","v":684561,"vw":234.677569},{"c":233.28,"h":234.88,"l":231.1825,"n":16359,"o":233.37,"t":"2026-09-29T04:00:00Z","v":626542,"vw":232.936582},{"c":229.26,"h":233.27,"l":229.26,"n":13384,"o":233.27,"t":"2026-09-30T04:00:00Z","v":582430,"vw":230.058234},{"c":229.71,"h":231.355,"l":224.801,"n":18899,"o":227.53,"t":"2026-10-01T04:00:00Z","v":611132,"vw":229.25194},{"c":228.54,"h":232.35,"l":228.385,"n":15793,"o":230.85,"t":"2026-10-02T04:00:00Z","v":530936,"vw":229.234458},{"c":229.31,"h":230.51,"l":224.84,"n":13635,"o":227,"t":"2026-10-05T04:00:00Z","v":489675,"vw":229.033936},{"c":229.74,"h":231.8999,"l":227.52,"n":15564,"o":229.71,"t":"2026-10-06T04:00:00Z","v":397587,"vw":230.058158},{"c":227.25,"h":228.77,"l":226.605,"n":14386,"o":227.93,"t":"2026-10-07T04:00:00Z","v":491268,"vw":227.424316},{"c":229.94,"h":229.98,"l":225.12,"n":17245,"o":226.25,"t":"2026-10-08T04:00:00Z","v":493663,"vw":228.885918},{"c":230.51,"h":231.78,"l":228.485,"n":15850,"o":230.03,"t":"2026-10-09T04:00:00Z","v":459659,"vw":230.381091},{"c":227.82,"h":231.19,"l":227.29,"n":13521,"o":230.47,"t":"2026-10-12T04:00:00Z","v":351969,"vw":228.530452},{"c":231.65,"h":232.14,"l":227.11,"n":11960,"o":230.56,"t":"2026-10-13T04:00:00Z","v":529517,"vw":230.879634},{"c":229.96,"h":231.65,"l":228.42,"n":15910,"o":230.72,"t":"2026-10-14T04:00:00Z","v":566525,"vw":229.874513},{"c":232.58,"h":235.03,"l":230.81,"n":15642,"o":233.13,"t":"2026-10-15T04:00:00Z","v":529085,"vw":232.758331},{"c":236,"h":237.5,"l":233.46,"n":21985,"o":234.72,"t":"2026-10-16T04:00:00Z","v":917549,"vw":235.445106},{"c":236.38,"h":239.265,"l":233.31,"n":25390,"o":236.04,"t":"2026-10-19T04:00:00Z","v":851588,"vw":236.831679},{"c":238.92,"h":240.235,"l":235.7,"n":18048,"o":235.7,"t":"2026-10-20T04:00:00Z","v":781174,"vw":238.997109},{"c":239,"h":239.64,"l":236.3046,"n":21478,"o":239.48,"t":"2026-10-21T04:00:00Z","v":811221,"vw":238.590379},{"c":248.92,"h":248.92,"l":241.46,"n":32347,"o":241.46,"t":"2026-10-22T04:00:00Z","v":1470907,"vw":247.231328}],"volatilityBars":[{"c":236.07,"h":236.07,"l":236.07,"n":3,"o":236.07,"t":"2026-09-22T08:00:00Z","v":318,"vw":236.07},{"c":239.9125,"h":241.35,"l":238.79,"n":294,"o":240.36,"t":"2026-09-22T13:30:00Z","v":10996,"vw":240.54448},{"c":239.2825,"h":239.87,"l":239.21,"n":230,"o":239.59,"t":"2026-09-22T13:45:00Z","v":7302,"vw":239.38899},{"c":239.755,"h":240.195,"l":239.285,"n":229,"o":239.37,"t":"2026-09-22T14:00:00Z","v":5808,"vw":239.625573},{"c":239.125,"h":239.75,"l":238.72,"n":418,"o":239.75,"t":"2026-09-22T14:15:00Z","v":11784,"vw":239.279212},{"c":239.43,"h":239.94,"l":239.0675,"n":395,"o":239.0825,"t":"2026-09-22T14:30:00Z","v":7302,"vw":239.39687},{"c":238.5,"h":239.085,"l":238.18,"n":349,"o":239.085,"t":"2026-09-22T14:45:00Z","v":6558,"vw":238.595841},{"c":239.355,"h":239.36,"l":238.715,"n":356,"o":238.715,"t":"2026-09-22T15:00:00Z","v":5631,"vw":239.011413},{"c":238.59,"h":239.3975,"l":238.46,"n":266,"o":239.385,"t":"2026-09-22T15:15:00Z","v":3108,"vw":238.871849},{"c":238.27,"h":238.54,"l":237.95,"n":538,"o":238.54,"t":"2026-09-22T15:30:00Z","v":8738,"vw":238.188229},{"c":238.735,"h":238.735,"l":238.1425,"n":413,"o":238.205,"t":"2026-09-22T15:45:00Z","v":8326,"vw":238.501824},{"c":238.835,"h":239.05,"l":238.56,"n":312,"o":238.735,"t":"2026-09-22T16:00:00Z","v":5744,"vw":238.821899},{"c":238.36,"h":238.845,"l":238.36,"n":339,"o":238.845,"t":"2026-09-22T16:15:00Z","v":8667,"vw":238.742676},{"c":238.9,"h":238.9,"l":238.51,"n":219,"o":238.51,"t":"2026-09-22T16:30:00Z","v":6345,"vw":238.683701},{"c":240,"h":240.23,"l":238.96,"n":470,"o":238.96,"t":"2026-09-22T16:45:00Z","v":11952,"vw":239.828369},{"c":238.84,"h":239.985,"l":238.84,"n":305,"o":239.985,"t":"2026-09-22T17:00:00Z","v":5034,"vw":239.15207},{"c":238.9,"h":238.9,"l":238.405,"n":422,"o":238.53,"t":"2026-09-22T17:15:00Z","v":9797,"vw":238.633862},{"c":238.96,"h":239.14,"l":238.84,"n":504,"o":238.87,"t":"2026-09-22T17:30:00Z","v":8024,"vw":239.034638},{"c":239.465,"h":239.465,"l":238.82,"n":537,"o":238.945,"t":"2026-09-22T17:45:00Z","v":11241,"vw":239.099254},{"c":238.975,"h":239.66,"l":238.975,"n":432,"o":239.42,"t":"2026-09-22T18:00:00Z","v":7700,"vw":239.259244},{"c":238.77,"h":238.975,"l":238.3,"n":407,"o":238.9525,"t":"2026-09-22T18:15:00Z","v":6807,"vw":238.622108},{"c":238.28,"h":239,"l":238.28,"n":319,"o":238.73,"t":"2026-09-22T18:30:00Z","v":5319,"vw":238.644038},{"c":238.88,"h":238.91,"l":238.25,"n":382,"o":238.4,"t":"2026-09-22T18:45:00Z","v":5155,"vw":238.589237},{"c":239.07,"h":239.125,"l":238.96,"n":313,"o":239,"t":"2026-09-22T19:00:00Z","v":4090,"vw":239.018737},{"c":238.93,"h":239.08,"l":238.91,"n":178,"o":239.08,"t":"2026-09-22T19:15:00Z","v":2511,"vw":238.936956},{"c":238.83,"h":239.02,"l":238.535,"n":848,"o":238.8,"t":"2026-09-22T19:30:00Z","v":13213,"vw":238.839081},{"c":238.25,"h":238.91,"l":238.21,"n":2229,"o":238.8,"t":"2026-09-22T19:45:00Z","v":58456,"vw":238.576894},{"c":238.23,"h":238.23,"l":238.23,"n":75,"o":238.23,"t":"2026-09-22T20:00:00Z","v":101109,"vw":238.23},{"c":239.12,"h":242.05,"l":238.57,"n":202,"o":239.73,"t":"2026-09-23T13:30:00Z","v":14519,"vw":239.630107},{"c":238.24,"h":239.36,"l":238.02,"n":120,"o":239.36,"t":"2026-09-23T13:45:00Z","v":2870,"vw":238.401579},{"c":240.47,"h":240.61,"l":238.185,"n":547,"o":238.74,"t":"2026-09-23T14:00:00Z","v":15819,"vw":239.329849},{"c":240.765,"h":241.08,"l":240.39,"n":329,"o":240.53,"t":"2026-09-23T14:15:00Z","v":11334,"vw":240.704359},{"c":240.11,"h":242.23,"l":240.11,"n":682,"o":241.13,"t":"2026-09-23T14:30:00Z","v":31859,"vw":241.549985},{"c":241.18,"h":241.52,"l":239.94,"n":304,"o":240.16,"t":"2026-09-23T14:45:00Z","v":6428,"vw":240.612699},{"c":241.5225,"h":241.535,"l":241.02,"n":158,"o":241.21,"t":"2026-09-23T15:00:00Z","v":3345,"vw":241.279479},{"c":241.445,"h":241.99,"l":241.445,"n":310,"o":241.525,"t":"2026-09-23T15:15:00Z","v":7374,"vw":241.702138},{"c":241.73,"h":241.83,"l":241.22,"n":385,"o":241.73,"t":"2026-09-23T15:30:00Z","v":7115,"vw":241.642975},{"c":242.1175,"h":242.24,"l":241.85,"n":358,"o":241.85,"t":"2026-09-23T15:45:00Z","v":7450,"vw":242.078685},{"c":241.5601,"h":242.125,"l":241.5601,"n":237,"o":242.125,"t":"2026-09-23T16:00:00Z","v":4463,"vw":241.906584},{"c":242.095,"h":242.095,"l":241.56,"n":327,"o":241.81,"t":"2026-09-23T16:15:00Z","v":5978,"vw":241.734377},{"c":241.865,"h":242.25,"l":241.74,"n":552,"o":242.15,"t":"2026-09-23T16:30:00Z","v":14141,"vw":242.076203},{"c":241.72,"h":241.9,"l":241.72,"n":229,"o":241.86,"t":"2026-09-23T16:45:00Z","v":3017,"vw":241.788333},{"c":242.13,"h":242.19,"l":241.08,"n":484,"o":241.6925,"t":"2026-09-23T17:00:00Z","v":12709,"vw":241.450138},{"c":241.97,"h":242.14,"l":241.72,"n":186,"o":242.14,"t":"2026-09-23T17:15:00Z","v":2958,"vw":241.884696},{"c":241.9393,"h":241.96,"l":241.44,"n":445,"o":241.795,"t":"2026-09-23T17:30:00Z","v":9490,"vw":241.767445},{"c":241.77,"h":241.89,"l":241.77,"n":103,"o":241.81,"t":"2026-09-23T17:45:00Z","v":1915,"vw":241.83},{"c":241.67,"h":241.9,"l":241.11,"n":635,"o":241.9,"t":"2026-09-23T18:00:00Z","v":15338,"vw":241.423198},{"c":240.83,"h":241.255,"l":240.775,"n":366,"o":241.24,"t":"2026-09-23T18:15:00Z","v":8693,"vw":241.171545},{"c":240.67,"h":240.87,"l":240.51,"n":291,"o":240.6,"t":"2026-09-23T18:30:00Z","v":5220,"vw":240.679073},{"c":240.53,"h":240.56,"l":240.19,"n":325,"o":240.54,"t":"2026-09-23T18:45:00Z","v":5257,"vw":240.434792},{"c":240.74,"h":240.74,"l":240.37,"n":412,"o":240.56,"t":"2026-09-23T19:00:00Z","v":9026,"vw":240.508711},{"c":240.535,"h":240.88,"l":240.48,"n":578,"o":240.79,"t":"2026-09-23T19:15:00Z","v":16705,"vw":240.590589},{"c":240.845,"h":240.89,"l":240.535,"n":735,"o":240.56,"t":"2026-09-23T19:30:00Z","v":13447,"vw":240.690512},{"c":241.07,"h":241.35,"l":240.665,"n":3029,"o":241.02,"t":"2026-09-23T19:45:00Z","v":92062,"vw":241.02948},{"c":240.98,"h":240.98,"l":240.98,"n":71,"o":240.98,"t":"2026-09-23T20:00:00Z","v":139905,"vw":240.98},{"c":240.98,"h":240.98,"l":240.98,"n":1,"o":240.98,"t":"2026-09-23T20:15:00Z","v":1989,"vw":240.98},{"c":240.71,"h":240.71,"l":240.71,"n":11,"o":240.71,"t":"2026-09-24T13:00:00Z","v":140,"vw":240.71},{"c":239.85,"h":241.92,"l":238.65,"n":168,"o":241.87,"t":"2026-09-24T13:30:00Z","v":6546,"vw":240.493971},{"c":239.725,"h":239.89,"l":239.18,"n":152,"o":239.18,"t":"2026-09-24T13:45:00Z","v":3508,"vw":239.512813},{"c":238.69,"h":240.05,"l":238.58,"n":340,"o":240.05,"t":"2026-09-24T14:00:00Z","v":9203,"vw":239.444333},{"c":237.35,"h":238.816,"l":237.33,"n":357,"o":238.71,"t":"2026-09-24T14:15:00Z","v":13874,"vw":237.862814},{"c":237.2761,"h":237.595,"l":237.095,"n":336,"o":237.095,"t":"2026-09-24T14:30:00Z","v":9115,"vw":237.414797},{"c":237.44,"h":237.57,"l":236.82,"n":343,"o":236.82,"t":"2026-09-24T14:45:00Z","v":7421,"vw":237.135552},{"c":237.37,"h":237.785,"l":237.32,"n":472,"o":237.46,"t":"2026-09-24T15:00:00Z","v":14934,"vw":237.430487},{"c":237.42,"h":237.72,"l":237.31,"n":285,"o":237.39,"t":"2026-09-24T15:15:00Z","v":7305,"vw":237.538282},{"c":237.56,"h":237.98,"l":236.89,"n":862,"o":237.37,"t":"2026-09-24T15:30:00Z","v":33226,"vw":237.365762},{"c":237.255,"h":237.81,"l":237.19,"n":400,"o":237.56,"t":"2026-09-24T15:45:00Z","v":8697,"vw":237.439176},{"c":236.62,"h":236.85,"l":236.6,"n":185,"o":236.85,"t":"2026-09-24T16:00:00Z","v":3445,"vw":236.642046},{"c":238.34,"h":238.66,"l":237.11,"n":694,"o":237.16,"t":"2026-09-24T16:15:00Z","v":16384,"vw":238.127903},{"c":239.3,"h":239.3,"l":238.35,"n":189,"o":238.67,"t":"2026-09-24T16:30:00Z","v":2852,"vw":238.740845},{"c":238.14,"h":238.75,"l":238.14,"n":116,"o":238.75,"t":"2026-09-24T16:45:00Z","v":1712,"vw":238.372912},{"c":238.08,"h":238.33,"l":237.835,"n":336,"o":238.1,"t":"2026-09-24T17:00:00Z","v":6532,"vw":238.120788},{"c":237.805,"h":238.115,"l":237.8,"n":202,"o":238.1,"t":"2026-09-24T17:15:00Z","v":3674,"vw":237.996352},{"c":236.82,"h":237.8,"l":236.27,"n":467,"o":237.72,"t":"2026-09-24T17:30:00Z","v":13664,"vw":236.979798},{"c":236.715,"h":237.0774,"l":236.19,"n":342,"o":236.92,"t":"2026-09-24T17:45:00Z","v":8443,"vw":236.489096},{"c":236.485,"h":236.735,"l":236.07,"n":348,"o":236.735,"t":"2026-09-24T18:00:00Z","v":7536,"vw":236.357475},{"c":237.565,"h":237.565,"l":236.48,"n":472,"o":236.48,"t":"2026-09-24T18:15:00Z","v":7816,"vw":237.046475},{"c":236.74,"h":237.19,"l":236.195,"n":520,"o":237.19,"t":"2026-09-24T18:30:00Z","v":12387,"vw":236.698861},{"c":236.835,"h":237,"l":236.145,"n":393,"o":237,"t":"2026-09-24T18:45:00Z","v":5693,"vw":236.563719},{"c":235.905,"h":236.44,"l":235.73,"n":475,"o":236.44,"t":"2026-09-24T19:00:00Z","v":7549,"vw":236.066412},{"c":236.555,"h":236.555,"l":235.76,"n":776,"o":235.76,"t":"2026-09-24T19:15:00Z","v":12852,"vw":236.11349},{"c":236.94,"h":237.2399,"l":236.575,"n":833,"o":236.575,"t":"2026-09-24T19:30:00Z","v":13142,"vw":236.946054},{"c":238.12,"h":238.12,"l":236.87,"n":2454,"o":236.935,"t":"2026-09-24T19:45:00Z","v":64660,"vw":237.579962},{"c":238.11,"h":238.11,"l":238.11,"n":69,"o":238.11,"t":"2026-09-24T20:00:00Z","v":170674,"vw":238.11},{"c":238.9,"h":239.65,"l":237.38,"n":155,"o":239.38,"t":"2026-09-25T13:30:00Z","v":9278,"vw":239.13607},{"c":238.93,"h":239.16,"l":238.38,"n":91,"o":239.16,"t":"2026-09-25T13:45:00Z","v":1905,"vw":238.866516},{"c":238.2,"h":239.03,"l":237.62,"n":186,"o":239.03,"t":"2026-09-25T14:00:00Z","v":3538,"vw":238.19059},{"c":237.96,"h":238.29,"l":237.89,"n":135,"o":238.15,"t":"2026-09-25T14:15:00Z","v":4612,"vw":238.079463},{"c":238.105,"h":238.12,"l":237.9,"n":86,"o":237.9,"t":"2026-09-25T14:30:00Z","v":1436,"vw":238.070803},{"c":237.9,"h":238.53,"l":237.9,"n":223,"o":238.325,"t":"2026-09-25T14:45:00Z","v":3241,"vw":238.102723},{"c":237.45,"h":238.03,"l":237.45,"n":233,"o":237.94,"t":"2026-09-25T15:00:00Z","v":8244,"vw":237.685356},{"c":237.86,"h":238.075,"l":237.58,"n":370,"o":237.6017,"t":"2026-09-25T15:15:00Z","v":15679,"vw":237.890623},{"c":237.39,"h":238.15,"l":237.39,"n":276,"o":238.065,"t":"2026-09-25T15:30:00Z","v":4761,"vw":237.968534},{"c":237.87,"h":237.95,"l":237.33,"n":380,"o":237.63,"t":"2026-09-25T15:45:00Z","v":18108,"vw":237.603279},{"c":239.5,"h":239.545,"l":237.885,"n":444,"o":237.885,"t":"2026-09-25T16:00:00Z","v":14455,"vw":238.359014},{"c":239.24,"h":239.42,"l":238.81,"n":266,"o":239.29,"t":"2026-09-25T16:15:00Z","v":4300,"vw":239.036875},{"c":239.185,"h":239.35,"l":238.81,"n":196,"o":239.17,"t":"2026-09-25T16:30:00Z","v":2691,"vw":239.194633},{"c":238.24,"h":239.185,"l":238.1,"n":222,"o":239.185,"t":"2026-09-25T16:45:00Z","v":3960,"vw":238.479755},{"c":238.32,"h":238.455,"l":237.965,"n":158,"o":238.13,"t":"2026-09-25T17:00:00Z","v":3332,"vw":238.296976},{"c":238.72,"h":238.74,"l":238.305,"n":246,"o":238.305,"t":"2026-09-25T17:15:00Z","v":4354,"vw":238.516277},{"c":237.835,"h":238.74,"l":237.34,"n":709,"o":238.74,"t":"2026-09-25T17:30:00Z","v":86925,"vw":237.954447},{"c":237.86,"h":238,"l":237.73,"n":224,"o":237.8699,"t":"2026-09-25T17:45:00Z","v":6614,"vw":237.86024},{"c":237.59,"h":237.92,"l":237.46,"n":307,"o":237.91,"t":"2026-09-25T18:00:00Z","v":4861,"vw":237.736858},{"c":237.525,"h":237.67,"l":237.42,"n":198,"o":237.48,"t":"2026-09-25T18:15:00Z","v":2523,"vw":237.557273},{"c":237.09,"h":237.69,"l":237.09,"n":414,"o":237.69,"t":"2026-09-25T18:30:00Z","v":7935,"vw":237.488027},{"c":237.04,"h":237.36,"l":236.98,"n":440,"o":237.3,"t":"2026-09-25T18:45:00Z","v":10710,"vw":237.178979},{"c":237.065,"h":237.143,"l":236.7814,"n":252,"o":236.9625,"t":"2026-09-25T19:00:00Z","v":5232,"vw":236.911529},{"c":236.605,"h":237.225,"l":236.52,"n":785,"o":237.17,"t":"2026-09-25T19:15:00Z","v":15080,"vw":236.855896},{"c":237.235,"h":237.235,"l":236.535,"n":817,"o":236.565,"t":"2026-09-25T19:30:00Z","v":18503,"vw":236.839105},{"c":237.24,"h":237.74,"l":236.86,"n":2432,"o":237.24,"t":"2026-09-25T19:45:00Z","v":66460,"vw":237.245597},{"c":237.18,"h":237.18,"l":237.18,"n":59,"o":237.18,"t":"2026-09-25T20:00:00Z","v":125563,"vw":237.18},{"c":234.6,"h":234.86,"l":233.125,"n":280,"o":234.86,"t":"2026-09-28T13:30:00Z","v":9824,"vw":234.128239},{"c":235.6,"h":235.83,"l":235.3201,"n":228,"o":235.37,"t":"2026-09-28T13:45:00Z","v":4800,"vw":235.612964},{"c":236.65,"h":236.65,"l":235.2,"n":279,"o":235.32,"t":"2026-09-28T14:00:00Z","v":7119,"vw":235.749923},{"c":236.075,"h":236.6925,"l":235.84,"n":332,"o":236.18,"t":"2026-09-28T14:15:00Z","v":10240,"vw":236.235047},{"c":235.195,"h":235.71,"l":235.18,"n":215,"o":235.71,"t":"2026-09-28T14:30:00Z","v":4272,"vw":235.37215},{"c":234.745,"h":235.295,"l":234.745,"n":195,"o":235.21,"t":"2026-09-28T14:45:00Z","v":3589,"vw":235.053571},{"c":234,"h":234.6,"l":233.71,"n":405,"o":234.6,"t":"2026-09-28T15:00:00Z","v":11351,"vw":234.353188},{"c":233.32,"h":234.27,"l":233.31,"n":339,"o":234.04,"t":"2026-09-28T15:15:00Z","v":12198,"vw":233.595582},{"c":233.41,"h":233.69,"l":233.2101,"n":333,"o":233.535,"t":"2026-09-28T15:30:00Z","v":6652,"vw":233.430164},{"c":233.77,"h":233.785,"l":233.17,"n":465,"o":233.24,"t":"2026-09-28T15:45:00Z","v":36771,"vw":233.351189},{"c":234.36,"h":234.36,"l":233.57,"n":207,"o":233.61,"t":"2026-09-28T16:00:00Z","v":5265,"vw":234.194225},{"c":236.69,"h":236.69,"l":234.465,"n":372,"o":234.54,"t":"2026-09-28T16:15:00Z","v":5730,"vw":235.08955},{"c":235.33,"h":236.2,"l":235.305,"n":177,"o":236.2,"t":"2026-09-28T16:30:00Z","v":2563,"vw":235.79665},{"c":235.22,"h":235.29,"l":234.74,"n":200,"o":235.29,"t":"2026-09-28T16:45:00Z","v":3484,"vw":235.086438},{"c":236.759,"h":236.905,"l":235.28,"n":294,"o":235.28,"t":"2026-09-28T17:00:00Z","v":8911,"vw":236.348337},{"c":235.755,"h":236.295,"l":235.755,"n":256,"o":236.295,"t":"2026-09-28T17:15:00Z","v":4652,"vw":236.042969},{"c":235.3,"h":235.755,"l":235.3,"n":307,"o":235.755,"t":"2026-09-28T17:30:00Z","v":6223,"vw":235.514395},{"c":235.615,"h":235.81,"l":235.3001,"n":262,"o":235.425,"t":"2026-09-28T17:45:00Z","v":5247,"vw":235.591909},{"c":236.285,"h":236.285,"l":235.57,"n":382,"o":235.61,"t":"2026-09-28T18:00:00Z","v":9820,"vw":235.889422},{"c":236.44,"h":236.44,"l":236.29,"n":164,"o":236.33,"t":"2026-09-28T18:15:00Z","v":3135,"vw":236.353996},{"c":236.2,"h":236.36,"l":236.17,"n":365,"o":236.36,"t":"2026-09-28T18:30:00Z","v":8872,"vw":236.271553},{"c":235.67,"h":236.29,"l":235.67,"n":370,"o":236.205,"t":"2026-09-28T18:45:00Z","v":7685,"vw":235.931899},{"c":235.425,"h":235.88,"l":235.29,"n":588,"o":235.67,"t":"2026-09-28T19:00:00Z","v":9622,"vw":235.524656},{"c":235.9,"h":236.04,"l":235.17,"n":650,"o":235.31,"t":"2026-09-28T19:15:00Z","v":12486,"vw":235.592108},{"c":235.215,"h":236.275,"l":235.17,"n":1088,"o":236.005,"t":"2026-09-28T19:30:00Z","v":54131,"vw":235.718218},{"c":234.35,"h":235.275,"l":233.95,"n":3059,"o":235.13,"t":"2026-09-28T19:45:00Z","v":106231,"vw":234.281854},{"c":234.52,"h":234.52,"l":234.52,"n":64,"o":234.52,"t":"2026-09-28T20:00:00Z","v":163069,"vw":234.52},{"c":234.88,"h":234.88,"l":232.78,"n":176,"o":233.37,"t":"2026-09-29T13:30:00Z","v":7272,"vw":233.578972},{"c":233.11,"h":234.255,"l":233.11,"n":151,"o":234.255,"t":"2026-09-29T13:45:00Z","v":3268,"vw":233.653167},{"c":232.78,"h":233.918,"l":232.555,"n":295,"o":233.205,"t":"2026-09-29T14:00:00Z","v":6508,"vw":233.067339},{"c":232.545,"h":232.79,"l":232.2,"n":501,"o":232.66,"t":"2026-09-29T14:15:00Z","v":16679,"vw":232.356232},{"c":232.2725,"h":232.625,"l":231.725,"n":562,"o":232.625,"t":"2026-09-29T14:30:00Z","v":22428,"vw":232.167685},{"c":232.8099,"h":232.8099,"l":232.185,"n":243,"o":232.52,"t":"2026-09-29T14:45:00Z","v":8422,"vw":232.623592},{"c":231.705,"h":232.0399,"l":231.1825,"n":327,"o":231.875,"t":"2026-09-29T15:00:00Z","v":7752,"vw":231.566616},{"c":231.42,"h":231.725,"l":231.29,"n":215,"o":231.7225,"t":"2026-09-29T15:15:00Z","v":4357,"vw":231.519182},{"c":231.74,"h":231.93,"l":231.4275,"n":475,"o":231.5,"t":"2026-09-29T15:30:00Z","v":9855,"vw":231.645316},{"c":232.14,"h":232.59,"l":231.775,"n":438,"o":231.875,"t":"2026-09-29T15:45:00Z","v":8344,"vw":232.123492},{"c":231.9201,"h":232.3698,"l":231.832,"n":189,"o":232.04,"t":"2026-09-29T16:00:00Z","v":4748,"vw":232.181492},{"c":233.21,"h":233.22,"l":231.95,"n":483,"o":231.95,"t":"2026-09-29T16:15:00Z","v":14184,"vw":232.887209},{"c":232.26,"h":233.52,"l":232.22,"n":539,"o":233.32,"t":"2026-09-29T16:30:00Z","v":18977,"vw":232.686402},{"c":231.85,"h":232.19,"l":231.62,"n":179,"o":232.19,"t":"2026-09-29T16:45:00Z","v":2912,"vw":231.8138},{"c":231.76,"h":231.945,"l":231.51,"n":258,"o":231.81,"t":"2026-09-29T17:00:00Z","v":6045,"vw":231.720308},{"c":232.29,"h":232.29,"l":232.04,"n":111,"o":232.05,"t":"2026-09-29T17:15:00Z","v":1466,"vw":232.1525},{"c":232.945,"h":232.945,"l":232.35,"n":415,"o":232.35,"t":"2026-09-29T17:30:00Z","v":8173,"vw":232.594678},{"c":232.61,"h":233.21,"l":232.41,"n":536,"o":233.21,"t":"2026-09-29T17:45:00Z","v":15399,"vw":232.577186},{"c":232.265,"h":233.145,"l":232.26,"n":471,"o":232.65,"t":"2026-09-29T18:00:00Z","v":9644,"vw":232.7518},{"c":232.255,"h":232.89,"l":232.2,"n":283,"o":232.58,"t":"2026-09-29T18:15:00Z","v":4779,"vw":232.50978},{"c":232.88,"h":233.14,"l":232.26,"n":531,"o":232.49,"t":"2026-09-29T18:30:00Z","v":9936,"vw":232.665102},{"c":232.85,"h":233.06,"l":232.57,"n":405,"o":232.98,"t":"2026-09-29T18:45:00Z","v":7601,"vw":232.848281},{"c":232.52,"h":232.69,"l":232.51,"n":258,"o":232.605,"t":"2026-09-29T19:00:00Z","v":5421,"vw":232.593214},{"c":232.69,"h":232.78,"l":232.53,"n":555,"o":232.53,"t":"2026-09-29T19:15:00Z","v":10961,"vw":232.663312},{"c":233.24,"h":233.24,"l":232.61,"n":972,"o":232.61,"t":"2026-09-29T19:30:00Z","v":22111,"vw":233.020381},{"c":233.4,"h":233.47,"l":232.8755,"n":2915,"o":233.155,"t":"2026-09-29T19:45:00Z","v":73546,"vw":233.141594},{"c":233.28,"h":233.28,"l":233.28,"n":54,"o":233.28,"t":"2026-09-29T20:00:00Z","v":148394,"vw":233.28},{"c":232.86,"h":233.27,"l":232.12,"n":76,"o":233.27,"t":"2026-09-30T13:30:00Z","v":3172,"vw":233.157161},{"c":232.345,"h":233.06,"l":232.19,"n":145,"o":232.835,"t":"2026-09-30T13:45:00Z","v":4168,"vw":232.740341},{"c":232.01,"h":232.71,"l":231.27,"n":495,"o":231.585,"t":"2026-09-30T14:00:00Z","v":18072,"vw":232.220888},{"c":231.745,"h":232.34,"l":231.31,"n":149,"o":232.21,"t":"2026-09-30T14:15:00Z","v":3781,"vw":231.9903},{"c":231.47,"h":231.55,"l":230.93,"n":364,"o":231.31,"t":"2026-09-30T14:30:00Z","v":8580,"vw":231.301731},{"c":230.895,"h":231.15,"l":230.625,"n":336,"o":231.08,"t":"2026-09-30T14:45:00Z","v":7654,"vw":230.996795},{"c":230.595,"h":231.005,"l":230.315,"n":251,"o":230.9,"t":"2026-09-30T15:00:00Z","v":3865,"vw":230.668235},{"c":230.54,"h":230.845,"l":230.47,"n":232,"o":230.78,"t":"2026-09-30T15:15:00Z","v":6244,"vw":230.541051},{"c":230.53,"h":230.71,"l":230.365,"n":322,"o":230.635,"t":"2026-09-30T15:30:00Z","v":6663,"vw":230.530611},{"c":230.56,"h":230.605,"l":230.535,"n":165,"o":230.585,"t":"2026-09-30T15:45:00Z","v":3700,"vw":230.563097},{"c":231.3,"h":231.39,"l":230.68,"n":242,"o":230.68,"t":"2026-09-30T16:00:00Z","v":5673,"vw":231.019685},{"c":231.63,"h":231.63,"l":231.155,"n":271,"o":231.175,"t":"2026-09-30T16:15:00Z","v":5697,"vw":231.334512},{"c":232.03,"h":232.07,"l":231.5777,"n":186,"o":231.63,"t":"2026-09-30T16:30:00Z","v":4195,"vw":231.785788},{"c":231.9401,"h":232.08,"l":231.735,"n":303,"o":232.045,"t":"2026-09-30T16:45:00Z","v":10772,"vw":231.926032},{"c":231.345,"h":231.88,"l":231.345,"n":214,"o":231.71,"t":"2026-09-30T17:00:00Z","v":4669,"vw":231.710027},{"c":231.325,"h":231.7499,"l":231.14,"n":270,"o":231.7499,"t":"2026-09-30T17:15:00Z","v":11581,"vw":231.542932},{"c":231.98,"h":231.98,"l":231.525,"n":216,"o":231.525,"t":"2026-09-30T17:30:00Z","v":4410,"vw":231.743622},{"c":231.63,"h":231.86,"l":231.48,"n":272,"o":231.86,"t":"2026-09-30T17:45:00Z","v":6665,"vw":231.657733},{"c":231.73,"h":232.23,"l":231.35,"n":409,"o":231.69,"t":"2026-09-30T18:00:00Z","v":11614,"vw":231.856762},{"c":231.51,"h":231.97,"l":231.5,"n":306,"o":231.73,"t":"2026-09-30T18:15:00Z","v":6011,"vw":231.693194},{"c":231.66,"h":231.66,"l":231.07,"n":398,"o":231.27,"t":"2026-09-30T18:30:00Z","v":11356,"vw":231.349417},{"c":231.48,"h":231.69,"l":231.4,"n":325,"o":231.53,"t":"2026-09-30T18:45:00Z","v":9395,"vw":231.594964},{"c":231.2,"h":231.56,"l":230.837,"n":511,"o":231.53,"t":"2026-09-30T19:00:00Z","v":12631,"vw":231.267453},{"c":230.575,"h":231.29,"l":230.575,"n":535,"o":231.145,"t":"2026-09-30T19:15:00Z","v":13809,"vw":231.069882},{"c":230.445,"h":230.94,"l":230.25,"n":722,"o":230.82,"t":"2026-09-30T19:30:00Z","v":22127,"vw":230.513726},{"c":229.33,"h":230.61,"l":229.33,"n":3135,"o":230.415,"t":"2026-09-30T19:45:00Z","v":120159,"vw":229.915256},{"c":229.26,"h":229.39,"l":229.26,"n":97,"o":229.39,"t":"2026-09-30T20:00:00Z","v":229749,"vw":229.260246},{"c":226.43,"h":228.125,"l":226.28,"n":526,"o":227.53,"t":"2026-10-01T13:30:00Z","v":15997,"vw":227.48798},{"c":225.7,"h":227.005,"l":225.7,"n":619,"o":226.46,"t":"2026-10-01T13:45:00Z","v":14835,"vw":226.473375},{"c":225.31,"h":225.905,"l":224.801,"n":563,"o":225.905,"t":"2026-10-01T14:00:00Z","v":13694,"vw":225.328356},{"c":225.08,"h":225.8,"l":224.95,"n":591,"o":225.79,"t":"2026-10-01T14:15:00Z","v":14474,"vw":225.390017},{"c":226.69,"h":226.7,"l":225.36,"n":271,"o":225.37,"t":"2026-10-01T14:30:00Z","v":5128,"vw":226.061187},{"c":225.4225,"h":226.71,"l":225.4225,"n":179,"o":226.71,"t":"2026-10-01T14:45:00Z","v":3251,"vw":226.305074},{"c":225.07,"h":225.45,"l":224.9,"n":295,"o":225.45,"t":"2026-10-01T15:00:00Z","v":3815,"vw":225.06209},{"c":225.45,"h":226.3396,"l":225.01,"n":1400,"o":225.08,"t":"2026-10-01T15:15:00Z","v":33560,"vw":226.019668},{"c":227.34,"h":227.34,"l":225.95,"n":495,"o":225.95,"t":"2026-10-01T15:30:00Z","v":8499,"vw":226.767763},{"c":227.57,"h":227.75,"l":227.295,"n":325,"o":227.41,"t":"2026-10-01T15:45:00Z","v":5033,"vw":227.647853},{"c":228.68,"h":228.9345,"l":228.4475,"n":325,"o":228.455,"t":"2026-10-01T16:00:00Z","v":8677,"vw":228.659852},{"c":228.85,"h":229.18,"l":228.61,"n":199,"o":228.65,"t":"2026-10-01T16:15:00Z","v":3575,"vw":228.854912},{"c":229.66,"h":229.965,"l":229.42,"n":213,"o":229.58,"t":"2026-10-01T16:30:00Z","v":3825,"vw":229.589206},{"c":229.7199,"h":229.8992,"l":228.93,"n":244,"o":229.8992,"t":"2026-10-01T16:45:00Z","v":3615,"vw":229.548666},{"c":229.56,"h":229.85,"l":229.26,"n":306,"o":229.425,"t":"2026-10-01T17:00:00Z","v":5784,"vw":229.471892},{"c":229.065,"h":229.65,"l":229.065,"n":243,"o":229.41,"t":"2026-10-01T17:15:00Z","v":6052,"vw":229.340042},{"c":230.22,"h":230.22,"l":229.31,"n":567,"o":229.44,"t":"2026-10-01T17:30:00Z","v":16993,"vw":229.59442},{"c":229.36,"h":230.49,"l":229.22,"n":528,"o":230.23,"t":"2026-10-01T17:45:00Z","v":12621,"vw":229.795152},{"c":230.59,"h":230.59,"l":229.19,"n":973,"o":229.19,"t":"2026-10-01T18:00:00Z","v":41195,"vw":229.801461},{"c":230.425,"h":230.55,"l":230.11,"n":424,"o":230.48,"t":"2026-10-01T18:15:00Z","v":12202,"vw":230.396476},{"c":230.54,"h":230.89,"l":230.36,"n":492,"o":230.43,"t":"2026-10-01T18:30:00Z","v":13557,"vw":230.509334},{"c":230.75,"h":230.765,"l":230.52,"n":469,"o":230.52,"t":"2026-10-01T18:45:00Z","v":13632,"vw":230.6632},{"c":231.3,"h":231.355,"l":230.73,"n":360,"o":230.75,"t":"2026-10-01T19:00:00Z","v":10703,"vw":231.164616},{"c":230.855,"h":231.355,"l":230.855,"n":651,"o":231.355,"t":"2026-10-01T19:15:00Z","v":18022,"vw":231.178282},{"c":230.894,"h":231.18,"l":230.64,"n":995,"o":230.95,"t":"2026-10-01T19:30:00Z","v":23601,"vw":230.899173},{"c":229.73,"h":230.81,"l":229.425,"n":2982,"o":230.81,"t":"2026-10-01T19:45:00Z","v":104732,"vw":229.879123},{"c":229.71,"h":229.71,"l":229.71,"n":71,"o":229.71,"t":"2026-10-01T20:00:00Z","v":160111,"vw":229.71},{"c":233.71,"h":233.71,"l":232,"n":34,"o":232,"t":"2026-10-02T13:00:00Z","v":234,"vw":232.863465},{"c":231.675,"h":232.35,"l":229.2635,"n":413,"o":230.85,"t":"2026-10-02T13:30:00Z","v":25692,"vw":231.367676},{"c":230.45,"h":232.045,"l":230.45,"n":382,"o":231.485,"t":"2026-10-02T13:45:00Z","v":6131,"vw":231.485859},{"c":230.725,"h":231.28,"l":229.67,"n":349,"o":229.72,"t":"2026-10-02T14:00:00Z","v":7585,"vw":230.792325},{"c":230.84,"h":231.3425,"l":230.71,"n":243,"o":230.725,"t":"2026-10-02T14:15:00Z","v":6124,"vw":230.971884},{"c":230.955,"h":230.985,"l":230.01,"n":262,"o":230.01,"t":"2026-10-02T14:30:00Z","v":9243,"vw":230.469929},{"c":230.16,"h":230.96,"l":230.16,"n":353,"o":230.96,"t":"2026-10-02T14:45:00Z","v":9138,"vw":230.649994},{"c":229.7899,"h":230.53,"l":229.65,"n":497,"o":230.3025,"t":"2026-10-02T15:00:00Z","v":16230,"vw":230.078292},{"c":229.695,"h":229.9,"l":229,"n":587,"o":229.84,"t":"2026-10-02T15:15:00Z","v":12154,"vw":229.332941},{"c":229.97,"h":230.275,"l":229.34,"n":570,"o":229.7725,"t":"2026-10-02T15:30:00Z","v":16816,"vw":229.950539},{"c":229.75,"h":230.5,"l":229.55,"n":381,"o":230.03,"t":"2026-10-02T15:45:00Z","v":15179,"vw":229.912985},{"c":230.27,"h":230.27,"l":229.7,"n":264,"o":229.88,"t":"2026-10-02T16:00:00Z","v":4662,"vw":229.951584},{"c":229.85,"h":230.26,"l":229.705,"n":199,"o":230.26,"t":"2026-10-02T16:15:00Z","v":3490,"vw":229.977005},{"c":229.32,"h":229.88,"l":229.32,"n":344,"o":229.88,"t":"2026-10-02T16:30:00Z","v":6805,"vw":229.612333},{"c":229.12,"h":229.52,"l":229.1097,"n":359,"o":229.52,"t":"2026-10-02T16:45:00Z","v":10506,"vw":229.2623},{"c":229.44,"h":229.85,"l":229.09,"n":693,"o":229.09,"t":"2026-10-02T17:00:00Z","v":18675,"vw":229.591493},{"c":228.595,"h":229.46,"l":228.52,"n":282,"o":229.44,"t":"2026-10-02T17:15:00Z","v":7516,"vw":229.034363},{"c":229.37,"h":229.695,"l":228.51,"n":545,"o":228.51,"t":"2026-10-02T17:30:00Z","v":22872,"vw":229.319107},{"c":229.53,"h":229.86,"l":229.32,"n":311,"o":229.595,"t":"2026-10-02T17:45:00Z","v":8575,"vw":229.551105},{"c":229.185,"h":229.58,"l":228.825,"n":239,"o":229.58,"t":"2026-10-02T18:00:00Z","v":6996,"vw":229.271233},{"c":229.19,"h":229.19,"l":228.93,"n":324,"o":229.16,"t":"2026-10-02T18:15:00Z","v":7175,"vw":229.048115},{"c":229.23,"h":229.255,"l":228.72,"n":375,"o":229.15,"t":"2026-10-02T18:30:00Z","v":8683,"vw":229.035218},{"c":229.57,"h":229.57,"l":229.16,"n":294,"o":229.21,"t":"2026-10-02T18:45:00Z","v":7618,"vw":229.239111},{"c":229.21,"h":229.57,"l":229.03,"n":429,"o":229.48,"t":"2026-10-02T19:00:00Z","v":10806,"vw":229.327784},{"c":229.48,"h":229.48,"l":229.12,"n":517,"o":229.23,"t":"2026-10-02T19:15:00Z","v":11926,"vw":229.296405},{"c":229.06,"h":229.5,"l":229.06,"n":767,"o":229.43,"t":"2026-10-02T19:30:00Z","v":15970,"vw":229.294479},{"c":228.61,"h":229.12,"l":228.385,"n":2789,"o":229.0625,"t":"2026-10-02T19:45:00Z","v":82036,"vw":228.735425},{"c":228.54,"h":228.69,"l":228.54,"n":72,"o":228.69,"t":"2026-10-02T20:00:00Z","v":142927,"vw":228.540305},{"c":225.15,"h":227.03,"l":224.84,"n":268,"o":227,"t":"2026-10-05T13:30:00Z","v":9597,"vw":226.402205},{"c":225.27,"h":226.29,"l":225.26,"n":202,"o":225.65,"t":"2026-10-05T13:45:00Z","v":5721,"vw":225.810625},{"c":227.8999,"h":227.8999,"l":226.09,"n":311,"o":226.09,"t":"2026-10-05T14:00:00Z","v":9301,"vw":226.863763},{"c":228.24,"h":228.36,"l":227.65,"n":339,"o":227.845,"t":"2026-10-05T14:15:00Z","v":7499,"vw":228.001081},{"c":227.885,"h":228.07,"l":227.216,"n":142,"o":228.07,"t":"2026-10-05T14:30:00Z","v":4488,"vw":227.597362},{"c":227.405,"h":228.02,"l":227.365,"n":297,"o":227.915,"t":"2026-10-05T14:45:00Z","v":6022,"vw":227.682804},{"c":227.06,"h":227.38,"l":226.98,"n":357,"o":227.38,"t":"2026-10-05T15:00:00Z","v":8980,"vw":227.146356},{"c":227.89,"h":227.91,"l":226.88,"n":372,"o":227.06,"t":"2026-10-05T15:15:00Z","v":7566,"vw":227.296285},{"c":228,"h":228.13,"l":227.67,"n":310,"o":227.81,"t":"2026-10-05T15:30:00Z","v":8348,"vw":227.879936},{"c":228.39,"h":228.39,"l":227.84,"n":314,"o":228.01,"t":"2026-10-05T15:45:00Z","v":6270,"vw":228.084196},{"c":228.56,"h":228.585,"l":228.25,"n":231,"o":228.31,"t":"2026-10-05T16:00:00Z","v":6454,"vw":228.40325},{"c":228.625,"h":228.625,"l":228.37,"n":215,"o":228.56,"t":"2026-10-05T16:15:00Z","v":4158,"vw":228.535884},{"c":229,"h":229.16,"l":228.77,"n":242,"o":228.77,"t":"2026-10-05T16:30:00Z","v":6146,"vw":228.926646},{"c":229.345,"h":229.345,"l":229.08,"n":329,"o":229.08,"t":"2026-10-05T16:45:00Z","v":8275,"vw":229.222254},{"c":229.072,"h":229.3425,"l":229,"n":259,"o":229.3125,"t":"2026-10-05T17:00:00Z","v":5312,"vw":229.171157},{"c":228.82,"h":229.08,"l":228.82,"n":230,"o":229.08,"t":"2026-10-05T17:15:00Z","v":5501,"vw":228.919258},{"c":228.76,"h":229.06,"l":228.53,"n":565,"o":229.04,"t":"2026-10-05T17:30:00Z","v":14455,"vw":228.769563},{"c":228.86,"h":229.02,"l":228.45,"n":442,"o":228.74,"t":"2026-10-05T17:45:00Z","v":9916,"vw":228.727104},{"c":229.055,"h":229.055,"l":228.66,"n":382,"o":228.7,"t":"2026-10-05T18:00:00Z","v":8351,"vw":228.861474},{"c":229.41,"h":229.4399,"l":229.205,"n":403,"o":229.21,"t":"2026-10-05T18:15:00Z","v":7389,"vw":229.259313},{"c":229.31,"h":229.4701,"l":229.0675,"n":398,"o":229.1724,"t":"2026-10-05T18:30:00Z","v":10957,"vw":229.284693},{"c":229.85,"h":229.85,"l":229.36,"n":404,"o":229.36,"t":"2026-10-05T18:45:00Z","v":9701,"vw":229.595049},{"c":229.9801,"h":230.3,"l":229.935,"n":336,"o":230,"t":"2026-10-05T19:00:00Z","v":6187,"vw":230.030618},{"c":230.19,"h":230.51,"l":230.08,"n":751,"o":230.31,"t":"2026-10-05T19:15:00Z","v":15972,"vw":230.286469},{"c":229.7,"h":230.1,"l":229.58,"n":696,"o":230.05,"t":"2026-10-05T19:30:00Z","v":17284,"vw":229.79185},{"c":229.46,"h":229.915,"l":228.985,"n":2090,"o":229.61,"t":"2026-10-05T19:45:00Z","v":63832,"vw":229.433609},{"c":229.31,"h":229.31,"l":229.31,"n":80,"o":229.31,"t":"2026-10-05T20:00:00Z","v":192392,"vw":229.31},{"c":229.91,"h":231.66,"l":227.52,"n":68,"o":229.71,"t":"2026-10-06T13:30:00Z","v":4561,"vw":229.736139},{"c":230.05,"h":230.05,"l":229.45,"n":231,"o":229.76,"t":"2026-10-06T13:45:00Z","v":6299,"vw":229.901115},{"c":231.27,"h":231.58,"l":229.88,"n":582,"o":230.355,"t":"2026-10-06T14:00:00Z","v":10252,"vw":230.89263},{"c":230.5334,"h":231.795,"l":230.44,"n":498,"o":231.38,"t":"2026-10-06T14:15:00Z","v":10944,"vw":230.963204},{"c":230.57,"h":231.395,"l":230.5334,"n":530,"o":230.585,"t":"2026-10-06T14:30:00Z","v":10250,"vw":230.99178},{"c":230.885,"h":230.885,"l":230.455,"n":169,"o":230.455,"t":"2026-10-06T14:45:00Z","v":2695,"vw":230.655911},{"c":231.145,"h":231.23,"l":230.66,"n":417,"o":230.885,"t":"2026-10-06T15:00:00Z","v":8149,"vw":230.94853},{"c":231.425,"h":231.52,"l":231.15,"n":326,"o":231.18,"t":"2026-10-06T15:15:00Z","v":5688,"vw":231.35761},{"c":231.64,"h":231.8413,"l":231.415,"n":242,"o":231.42,"t":"2026-10-06T15:30:00Z","v":7517,"vw":231.562886},{"c":231.665,"h":231.85,"l":231.64,"n":190,"o":231.85,"t":"2026-10-06T15:45:00Z","v":4576,"vw":231.730156},{"c":231.76,"h":231.76,"l":231.42,"n":184,"o":231.5825,"t":"2026-10-06T16:00:00Z","v":3793,"vw":231.515803},{"c":231.555,"h":231.8999,"l":231.555,"n":160,"o":231.7,"t":"2026-10-06T16:15:00Z","v":8587,"vw":231.808837},{"c":231.3,"h":231.68,"l":231.3,"n":277,"o":231.47,"t":"2026-10-06T16:30:00Z","v":6259,"vw":231.480102},{"c":230.715,"h":231.09,"l":230.2401,"n":180,"o":231.08,"t":"2026-10-06T16:45:00Z","v":4193,"vw":230.829525},{"c":231.025,"h":231.13,"l":230.715,"n":291,"o":230.715,"t":"2026-10-06T17:00:00Z","v":2901,"vw":230.942502},{"c":230.49,"h":230.955,"l":230.47,"n":223,"o":230.955,"t":"2026-10-06T17:15:00Z","v":3223,"vw":230.644265},{"c":230.587,"h":230.587,"l":230.26,"n":260,"o":230.5,"t":"2026-10-06T17:30:00Z","v":4245,"vw":230.448955},{"c":230.44,"h":230.56,"l":230.3087,"n":122,"o":230.47,"t":"2026-10-06T17:45:00Z","v":1875,"vw":230.432848},{"c":229.94,"h":230.29,"l":229.94,"n":301,"o":230.29,"t":"2026-10-06T18:00:00Z","v":7002,"vw":230.0598},{"c":229.4,"h":229.99,"l":229.4,"n":361,"o":229.865,"t":"2026-10-06T18:15:00Z","v":5362,"vw":229.617213},{"c":229.43,"h":229.43,"l":229.1824,"n":157,"o":229.33,"t":"2026-10-06T18:30:00Z","v":3000,"vw":229.293236},{"c":229.76,"h":229.8,"l":229.31,"n":447,"o":229.44,"t":"2026-10-06T18:45:00Z","v":7586,"vw":229.477217},{"c":229.64,"h":229.89,"l":229.64,"n":473,"o":229.88,"t":"2026-10-06T19:00:00Z","v":8656,"vw":229.812907},{"c":229.85,"h":229.91,"l":229.42,"n":520,"o":229.545,"t":"2026-10-06T19:15:00Z","v":8545,"vw":229.610409},{"c":229.34,"h":229.68,"l":229.2519,"n":800,"o":229.68,"t":"2026-10-06T19:30:00Z","v":15038,"vw":229.502252},{"c":229.85,"h":230.11,"l":228.97,"n":2950,"o":229.305,"t":"2026-10-06T19:45:00Z","v":72210,"vw":229.677325},{"c":229.74,"h":229.85,"l":229.74,"n":70,"o":229.85,"t":"2026-10-06T20:00:00Z","v":133161,"vw":229.740268},{"c":227.28,"h":227.93,"l":227.055,"n":330,"o":227.93,"t":"2026-10-07T13:30:00Z","v":12047,"vw":227.61128},{"c":227.13,"h":228.365,"l":227.07,"n":266,"o":228.02,"t":"2026-10-07T13:45:00Z","v":12637,"vw":227.421587},{"c":227.44,"h":227.54,"l":226.94,"n":352,"o":227.03,"t":"2026-10-07T14:00:00Z","v":8741,"vw":227.214765},{"c":227.51,"h":227.72,"l":227.13,"n":247,"o":227.385,"t":"2026-10-07T14:15:00Z","v":6189,"vw":227.462542},{"c":227.255,"h":227.99,"l":227.06,"n":360,"o":227.475,"t":"2026-10-07T14:30:00Z","v":5950,"vw":227.647161},{"c":227.115,"h":227.305,"l":226.75,"n":163,"o":227.08,"t":"2026-10-07T14:45:00Z","v":5241,"vw":227.098931},{"c":227.195,"h":227.195,"l":226.76,"n":373,"o":226.96,"t":"2026-10-07T15:00:00Z","v":12053,"vw":226.86283},{"c":226.98,"h":227.09,"l":226.605,"n":360,"o":226.97,"t":"2026-10-07T15:15:00Z","v":10710,"vw":226.909276},{"c":227.38,"h":227.59,"l":227.12,"n":601,"o":227.23,"t":"2026-10-07T15:30:00Z","v":17595,"vw":227.348881},{"c":226.945,"h":227.38,"l":226.86,"n":573,"o":227.375,"t":"2026-10-07T15:45:00Z","v":19582,"vw":227.04555},{"c":227.64,"h":227.765,"l":226.965,"n":459,"o":227.11,"t":"2026-10-07T16:00:00Z","v":10401,"vw":227.430218},{"c":228.05,"h":228.05,"l":227.405,"n":510,"o":227.74,"t":"2026-10-07T16:15:00Z","v":30489,"vw":227.724534},{"c":227.77,"h":228.1,"l":227.62,"n":249,"o":227.975,"t":"2026-10-07T16:30:00Z","v":6823,"vw":227.834213},{"c":227.56,"h":227.87,"l":227.43,"n":247,"o":227.72,"t":"2026-10-07T16:45:00Z","v":5842,"vw":227.687635},{"c":228.23,"h":228.23,"l":227.285,"n":369,"o":227.34,"t":"2026-10-07T17:00:00Z","v":9918,"vw":227.694632},{"c":228.205,"h":228.77,"l":228.205,"n":335,"o":228.54,"t":"2026-10-07T17:15:00Z","v":14455,"vw":228.499204},{"c":228.13,"h":228.38,"l":227.925,"n":336,"o":228.19,"t":"2026-10-07T17:30:00Z","v":6891,"vw":228.16868},{"c":227.84,"h":228.155,"l":227.69,"n":304,"o":228.02,"t":"2026-10-07T17:45:00Z","v":7203,"vw":227.884657},{"c":227.245,"h":227.68,"l":227.245,"n":307,"o":227.68,"t":"2026-10-07T18:00:00Z","v":5367,"vw":227.4163},{"c":227.46,"h":227.51,"l":227.1601,"n":264,"o":227.245,"t":"2026-10-07T18:15:00Z","v":6631,"vw":227.35185},{"c":227.42,"h":227.6,"l":227.22,"n":409,"o":227.315,"t":"2026-10-07T18:30:00Z","v":7926,"vw":227.383987},{"c":227.515,"h":227.54,"l":227.275,"n":347,"o":227.41,"t":"2026-10-07T18:45:00Z","v":7022,"vw":227.434902},{"c":227.775,"h":227.95,"l":227.515,"n":521,"o":227.515,"t":"2026-10-07T19:00:00Z","v":13502,"vw":227.694171},{"c":227.975,"h":228.38,"l":227.94,"n":654,"o":227.94,"t":"2026-10-07T19:15:00Z","v":12265,"vw":228.074446},{"c":227.815,"h":228.06,"l":227.61,"n":618,"o":227.975,"t":"2026-10-07T19:30:00Z","v":12317,"vw":227.829965},{"c":227.37,"h":228.2,"l":227.17,"n":2426,"o":227.8125,"t":"2026-10-07T19:45:00Z","v":65251,"vw":227.480921},{"c":227.25,"h":227.37,"l":227.25,"n":63,"o":227.37,"t":"2026-10-07T20:00:00Z","v":136328,"vw":227.250397},{"c":225.9969,"h":226.76,"l":225.12,"n":167,"o":226.25,"t":"2026-10-08T13:30:00Z","v":8006,"vw":225.826846},{"c":226.59,"h":226.95,"l":226.415,"n":157,"o":226.415,"t":"2026-10-08T13:45:00Z","v":2272,"vw":226.620356},{"c":227.46,"h":227.76,"l":227.22,"n":449,"o":227.395,"t":"2026-10-08T14:00:00Z","v":9455,"vw":227.596687},{"c":227.08,"h":227.69,"l":226.321,"n":445,"o":227.45,"t":"2026-10-08T14:15:00Z","v":12884,"vw":227.2437},{"c":226.735,"h":227.44,"l":226.72,"n":434,"o":227.13,"t":"2026-10-08T14:30:00Z","v":7322,"vw":227.04914},{"c":226.78,"h":226.84,"l":226.5,"n":301,"o":226.73,"t":"2026-10-08T14:45:00Z","v":4501,"vw":226.692727},{"c":226.26,"h":226.78,"l":226.26,"n":395,"o":226.78,"t":"2026-10-08T15:00:00Z","v":6322,"vw":226.522347},{"c":225.9725,"h":226.35,"l":225.72,"n":289,"o":226.26,"t":"2026-10-08T15:15:00Z","v":5232,"vw":226.158526},{"c":226.97,"h":226.97,"l":225.76,"n":483,"o":226.13,"t":"2026-10-08T15:30:00Z","v":7607,"vw":226.30339},{"c":227.02,"h":227.045,"l":226.72,"n":312,"o":227.045,"t":"2026-10-08T15:45:00Z","v":6122,"vw":226.908165},{"c":227.27,"h":227.3175,"l":227.07,"n":242,"o":227.07,"t":"2026-10-08T16:00:00Z","v":3218,"vw":227.175504},{"c":227.42,"h":228.56,"l":227.215,"n":557,"o":227.41,"t":"2026-10-08T16:15:00Z","v":12207,"vw":227.856376},{"c":227.18,"h":227.42,"l":226.76,"n":317,"o":227.42,"t":"2026-10-08T16:30:00Z","v":5343,"vw":227.0841},{"c":227.55,"h":228.38,"l":227.02,"n":645,"o":227.23,"t":"2026-10-08T16:45:00Z","v":13470,"vw":227.825583},{"c":226.73,"h":227.355,"l":226.59,"n":544,"o":227.32,"t":"2026-10-08T17:00:00Z","v":12748,"vw":226.8578},{"c":227.105,"h":227.16,"l":226.35,"n":588,"o":226.795,"t":"2026-10-08T17:15:00Z","v":16144,"vw":226.901667},{"c":228.15,"h":228.18,"l":227.055,"n":614,"o":227.055,"t":"2026-10-08T17:30:00Z","v":8268,"vw":227.661891},{"c":227.98,"h":228.42,"l":227.945,"n":502,"o":228.19,"t":"2026-10-08T17:45:00Z","v":8008,"vw":228.088149},{"c":228.3,"h":228.4,"l":228.03,"n":423,"o":228.035,"t":"2026-10-08T18:00:00Z","v":10657,"vw":228.195321},{"c":227.935,"h":228.38,"l":227.76,"n":725,"o":228.12,"t":"2026-10-08T18:15:00Z","v":28295,"vw":228.02247},{"c":228.13,"h":228.32,"l":227.8738,"n":356,"o":227.8738,"t":"2026-10-08T18:30:00Z","v":4464,"vw":228.141792},{"c":228.58,"h":228.65,"l":228.275,"n":529,"o":228.28,"t":"2026-10-08T18:45:00Z","v":7870,"vw":228.451335},{"c":229.2,"h":229.74,"l":228.585,"n":595,"o":228.585,"t":"2026-10-08T19:00:00Z","v":19000,"vw":229.184623},{"c":229.16,"h":229.6686,"l":228.95,"n":669,"o":229.06,"t":"2026-10-08T19:15:00Z","v":17648,"vw":229.305516},{"c":229.69,"h":229.74,"l":228.98,"n":1082,"o":229.295,"t":"2026-10-08T19:30:00Z","v":34212,"vw":229.302897},{"c":229.915,"h":229.98,"l":229.3,"n":2423,"o":229.62,"t":"2026-10-08T19:45:00Z","v":69266,"vw":229.597361},{"c":229.94,"h":229.94,"l":229.94,"n":62,"o":229.94,"t":"2026-10-08T20:00:00Z","v":132983,"vw":229.94},{"c":229.245,"h":230.08,"l":228.485,"n":170,"o":230.03,"t":"2026-10-09T13:30:00Z","v":11113,"vw":229.789413},{"c":229.21,"h":229.46,"l":228.7,"n":335,"o":229.31,"t":"2026-10-09T13:45:00Z","v":7165,"vw":229.25996},{"c":229.515,"h":229.905,"l":229.34,"n":376,"o":229.905,"t":"2026-10-09T14:00:00Z","v":8005,"vw":229.666769},{"c":228.945,"h":229.78,"l":228.945,"n":551,"o":229.34,"t":"2026-10-09T14:15:00Z","v":14181,"vw":229.347715},{"c":229.055,"h":229.13,"l":228.92,"n":246,"o":229.09,"t":"2026-10-09T14:30:00Z","v":5314,"vw":229.029021},{"c":229.11,"h":229.25,"l":229,"n":293,"o":229.055,"t":"2026-10-09T14:45:00Z","v":6203,"vw":229.042896},{"c":229.26,"h":229.38,"l":228.86,"n":588,"o":229.12,"t":"2026-10-09T15:00:00Z","v":15877,"vw":229.087496},{"c":229.45,"h":229.45,"l":229.2434,"n":294,"o":229.27,"t":"2026-10-09T15:15:00Z","v":4507,"vw":229.305437},{"c":229.615,"h":229.77,"l":229.4725,"n":261,"o":229.55,"t":"2026-10-09T15:30:00Z","v":5198,"vw":229.597573},{"c":229.64,"h":229.77,"l":229.26,"n":195,"o":229.605,"t":"2026-10-09T15:45:00Z","v":5213,"vw":229.479574},{"c":229.71,"h":230.2002,"l":229.7,"n":197,"o":229.84,"t":"2026-10-09T16:00:00Z","v":4048,"vw":229.927542},{"c":229.71,"h":229.88,"l":229.68,"n":96,"o":229.68,"t":"2026-10-09T16:15:00Z","v":1411,"vw":229.728255},{"c":229.63,"h":229.77,"l":229.63,"n":143,"o":229.675,"t":"2026-10-09T16:30:00Z","v":3922,"vw":229.70179},{"c":229.81,"h":229.85,"l":229.66,"n":205,"o":229.71,"t":"2026-10-09T16:45:00Z","v":4543,"vw":229.779594},{"c":229.85,"h":229.85,"l":229.61,"n":315,"o":229.73,"t":"2026-10-09T17:00:00Z","v":6323,"vw":229.718026},{"c":229.505,"h":229.755,"l":229.44,"n":453,"o":229.755,"t":"2026-10-09T17:15:00Z","v":9822,"vw":229.626628},{"c":230,"h":230.01,"l":229.42,"n":518,"o":229.42,"t":"2026-10-09T17:30:00Z","v":10283,"vw":229.691174},{"c":230.38,"h":230.38,"l":230.035,"n":147,"o":230.11,"t":"2026-10-09T17:45:00Z","v":2584,"vw":230.219925},{"c":230.215,"h":230.56,"l":230.215,"n":336,"o":230.43,"t":"2026-10-09T18:00:00Z","v":6517,"vw":230.429363},{"c":229.93,"h":230.275,"l":229.85,"n":350,"o":230.275,"t":"2026-10-09T18:15:00Z","v":6255,"vw":230.107675},{"c":230.38,"h":230.45,"l":230,"n":469,"o":230,"t":"2026-10-09T18:30:00Z","v":7504,"vw":230.211382},{"c":230.62,"h":230.62,"l":230.26,"n":446,"o":230.46,"t":"2026-10-09T18:45:00Z","v":6978,"vw":230.463861},{"c":231.08,"h":231.405,"l":230.655,"n":670,"o":230.8999,"t":"2026-10-09T19:00:00Z","v":20523,"vw":231.10102},{"c":231.09,"h":231.21,"l":230.5606,"n":836,"o":231.08,"t":"2026-10-09T19:15:00Z","v":28920,"vw":230.98067},{"c":231.65,"h":231.78,"l":231,"n":763,"o":231.055,"t":"2026-10-09T19:30:00Z","v":13675,"vw":231.49295},{"c":230.52,"h":231.625,"l":230.36,"n":2565,"o":231.625,"t":"2026-10-09T19:45:00Z","v":82538,"vw":230.872534},{"c":230.51,"h":230.65,"l":230.51,"n":55,"o":230.65,"t":"2026-10-09T20:00:00Z","v":128261,"vw":230.510591},{"c":229.97,"h":231.19,"l":229,"n":251,"o":230.47,"t":"2026-10-12T13:30:00Z","v":11798,"vw":230.521596},{"c":229.22,"h":229.71,"l":229.19,"n":97,"o":229.43,"t":"2026-10-12T13:45:00Z","v":1656,"vw":229.3955},{"c":230.59,"h":230.61,"l":229.965,"n":300,"o":230.04,"t":"2026-10-12T14:00:00Z","v":5734,"vw":230.21125},{"c":230.32,"h":230.6608,"l":229.601,"n":302,"o":230.475,"t":"2026-10-12T14:15:00Z","v":5655,"vw":230.131618},{"c":230.49,"h":230.49,"l":229.99,"n":178,"o":230.02,"t":"2026-10-12T14:30:00Z","v":2905,"vw":230.296408},{"c":230.095,"h":230.6017,"l":230.05,"n":184,"o":230.4882,"t":"2026-10-12T14:45:00Z","v":9889,"vw":230.472607},{"c":229.94,"h":229.99,"l":229.365,"n":388,"o":229.65,"t":"2026-10-12T15:00:00Z","v":15009,"vw":229.797845},{"c":230.2375,"h":230.2375,"l":229.96,"n":259,"o":229.96,"t":"2026-10-12T15:15:00Z","v":2852,"vw":230.131605},{"c":230.3,"h":230.41,"l":230.08,"n":342,"o":230.225,"t":"2026-10-12T15:30:00Z","v":7299,"vw":230.236037},{"c":229.5,"h":230.3,"l":229.47,"n":274,"o":230.3,"t":"2026-10-12T15:45:00Z","v":5343,"vw":229.962461},{"c":229.58,"h":229.78,"l":229.46,"n":138,"o":229.46,"t":"2026-10-12T16:00:00Z","v":2866,"vw":229.63328},{"c":229.525,"h":229.76,"l":229.525,"n":206,"o":229.61,"t":"2026-10-12T16:15:00Z","v":3300,"vw":229.627373},{"c":229.31,"h":229.445,"l":229.165,"n":115,"o":229.38,"t":"2026-10-12T16:30:00Z","v":1920,"vw":229.318923},{"c":229.39,"h":229.49,"l":229.25,"n":170,"o":229.25,"t":"2026-10-12T16:45:00Z","v":2939,"vw":229.382424},{"c":229.44,"h":229.49,"l":229.43,"n":86,"o":229.435,"t":"2026-10-12T17:00:00Z","v":1580,"vw":229.477356},{"c":229.17,"h":229.5125,"l":229.17,"n":236,"o":229.46,"t":"2026-10-12T17:15:00Z","v":3364,"vw":229.384423},{"c":229.42,"h":229.4575,"l":229.295,"n":239,"o":229.3,"t":"2026-10-12T17:30:00Z","v":4615,"vw":229.376895},{"c":229.295,"h":229.58,"l":229.16,"n":240,"o":229.47,"t":"2026-10-12T17:45:00Z","v":3849,"vw":229.41949},{"c":228.97,"h":229.355,"l":228.93,"n":210,"o":229.335,"t":"2026-10-12T18:00:00Z","v":3945,"vw":229.248725},{"c":228.785,"h":229.04,"l":228.785,"n":105,"o":229.015,"t":"2026-10-12T18:15:00Z","v":2406,"vw":228.959963},{"c":228.985,"h":229.09,"l":228.815,"n":341,"o":228.82,"t":"2026-10-12T18:30:00Z","v":7280,"vw":228.948485},{"c":228.32,"h":228.8,"l":228.32,"n":199,"o":228.8,"t":"2026-10-12T18:45:00Z","v":4325,"vw":228.558542},{"c":228.36,"h":228.91,"l":228.165,"n":585,"o":228.36,"t":"2026-10-12T19:00:00Z","v":23354,"vw":228.582588},{"c":227.4903,"h":228.36,"l":227.4903,"n":489,"o":228.13,"t":"2026-10-12T19:15:00Z","v":7349,"vw":227.896891},{"c":227.565,"h":227.62,"l":227.29,"n":581,"o":227.53,"t":"2026-10-12T19:30:00Z","v":11513,"vw":227.528827},{"c":227.625,"h":228.38,"l":227.5,"n":2414,"o":227.72,"t":"2026-10-12T19:45:00Z","v":61244,"vw":227.808543},{"c":227.82,"h":227.82,"l":227.641,"n":66,"o":227.641,"t":"2026-10-12T20:00:00Z","v":108980,"vw":227.819783},{"c":229.43,"h":229.43,"l":229.43,"n":2,"o":229.43,"t":"2026-10-13T11:30:00Z","v":107,"vw":229.43},{"c":230.3,"h":230.3,"l":229.5,"n":14,"o":229.5,"t":"2026-10-13T11:45:00Z","v":349,"vw":230.013907},{"c":230.82,"h":231.82,"l":230.82,"n":18,"o":231.82,"t":"2026-10-13T13:00:00Z","v":1441,"vw":231.32272},{"c":230.32,"h":230.32,"l":230.32,"n":15,"o":230.32,"t":"2026-10-13T13:15:00Z","v":354,"vw":230.32},{"c":228.95,"h":230.9,"l":228.73,"n":338,"o":230.56,"t":"2026-10-13T13:30:00Z","v":13499,"vw":230.226664},{"c":227.465,"h":229.11,"l":227.42,"n":251,"o":228.95,"t":"2026-10-13T13:45:00Z","v":7875,"vw":228.243653},{"c":228.28,"h":228.28,"l":227.11,"n":258,"o":227.51,"t":"2026-10-13T14:00:00Z","v":10045,"vw":227.582625},{"c":227.905,"h":228.18,"l":227.77,"n":303,"o":228.115,"t":"2026-10-13T14:15:00Z","v":6027,"vw":227.982071},{"c":228.045,"h":228.0475,"l":227.74,"n":222,"o":227.905,"t":"2026-10-13T14:30:00Z","v":7659,"vw":227.900085},{"c":227.83,"h":228.4,"l":227.83,"n":449,"o":227.96,"t":"2026-10-13T14:45:00Z","v":10163,"vw":228.117044},{"c":228.51,"h":228.66,"l":227.7375,"n":284,"o":227.83,"t":"2026-10-13T15:00:00Z","v":14869,"vw":228.395266},{"c":228.26,"h":228.6399,"l":228.13,"n":322,"o":228.485,"t":"2026-10-13T15:15:00Z","v":5688,"vw":228.396141},{"c":228.19,"h":228.605,"l":228.18,"n":279,"o":228.54,"t":"2026-10-13T15:30:00Z","v":7063,"vw":228.475941},{"c":228.9475,"h":228.9475,"l":228.33,"n":240,"o":228.33,"t":"2026-10-13T15:45:00Z","v":5869,"vw":228.564443},{"c":228.451,"h":228.745,"l":228.451,"n":214,"o":228.61,"t":"2026-10-13T16:00:00Z","v":5224,"vw":228.63899},{"c":229.07,"h":229.07,"l":228.4701,"n":121,"o":228.7,"t":"2026-10-13T16:15:00Z","v":2798,"vw":228.806189},{"c":229.49,"h":229.49,"l":229.23,"n":154,"o":229.23,"t":"2026-10-13T16:30:00Z","v":3242,"vw":229.344064},{"c":229.26,"h":229.425,"l":229.26,"n":168,"o":229.27,"t":"2026-10-13T16:45:00Z","v":3312,"vw":229.317543},{"c":229.315,"h":229.49,"l":228.92,"n":314,"o":229.27,"t":"2026-10-13T17:00:00Z","v":8576,"vw":229.126487},{"c":229.24,"h":229.265,"l":228.77,"n":243,"o":229.23,"t":"2026-10-13T17:15:00Z","v":20018,"vw":229.145057},{"c":229.42,"h":229.68,"l":229.15,"n":222,"o":229.24,"t":"2026-10-13T17:30:00Z","v":5491,"vw":229.265079},{"c":229.005,"h":229.35,"l":229.005,"n":94,"o":229.35,"t":"2026-10-13T17:45:00Z","v":1886,"vw":229.0975},{"c":229.95,"h":230.36,"l":229.24,"n":486,"o":229.24,"t":"2026-10-13T18:00:00Z","v":18112,"vw":229.874607},{"c":230.0901,"h":230.23,"l":230.035,"n":144,"o":230.035,"t":"2026-10-13T18:15:00Z","v":2773,"vw":230.081261},{"c":230.7,"h":230.7,"l":230.42,"n":201,"o":230.42,"t":"2026-10-13T18:30:00Z","v":4279,"vw":230.550147},{"c":231.26,"h":231.35,"l":230.65,"n":311,"o":230.75,"t":"2026-10-13T18:45:00Z","v":8412,"vw":230.949679},{"c":231.5025,"h":231.695,"l":231.225,"n":245,"o":231.43,"t":"2026-10-13T19:00:00Z","v":10169,"vw":231.502918},{"c":231.7,"h":231.81,"l":231.42,"n":568,"o":231.59,"t":"2026-10-13T19:15:00Z","v":8237,"vw":231.656805},{"c":231.58,"h":232.14,"l":231.58,"n":686,"o":231.8475,"t":"2026-10-13T19:30:00Z","v":18178,"vw":231.969524},{"c":231.69,"h":231.74,"l":231.14,"n":1596,"o":231.67,"t":"2026-10-13T19:45:00Z","v":43653,"vw":231.421309},{"c":231.65,"h":231.65,"l":231.55,"n":67,"o":231.55,"t":"2026-10-13T20:00:00Z","v":242681,"vw":231.649959},{"c":230.13,"h":231.65,"l":230.13,"n":94,"o":230.72,"t":"2026-10-14T13:30:00Z","v":22129,"vw":230.730503},{"c":229.955,"h":230.8131,"l":229.74,"n":137,"o":230.325,"t":"2026-10-14T13:45:00Z","v":3263,"vw":230.015135},{"c":228.87,"h":230.3,"l":228.48,"n":542,"o":230.3,"t":"2026-10-14T14:00:00Z","v":17733,"vw":229.209584},{"c":229.2844,"h":229.5607,"l":228.87,"n":139,"o":228.87,"t":"2026-10-14T14:15:00Z","v":2541,"vw":229.290686},{"c":229.99,"h":230.205,"l":229.355,"n":310,"o":229.355,"t":"2026-10-14T14:30:00Z","v":11808,"vw":229.895178},{"c":228.93,"h":229.75,"l":228.93,"n":226,"o":229.75,"t":"2026-10-14T14:45:00Z","v":3445,"vw":229.345833},{"c":228.87,"h":229.34,"l":228.72,"n":185,"o":229.035,"t":"2026-10-14T15:00:00Z","v":3007,"vw":228.94415},{"c":229.28,"h":229.28,"l":228.84,"n":162,"o":228.84,"t":"2026-10-14T15:15:00Z","v":1697,"vw":229.08},{"c":229.11,"h":229.51,"l":228.86,"n":282,"o":229.215,"t":"2026-10-14T15:30:00Z","v":9064,"vw":229.364668},{"c":229.01,"h":229.07,"l":228.73,"n":165,"o":229.07,"t":"2026-10-14T15:45:00Z","v":3517,"vw":228.926625},{"c":228.99,"h":229.51,"l":228.99,"n":302,"o":229.38,"t":"2026-10-14T16:00:00Z","v":7375,"vw":229.245037},{"c":228.96,"h":228.96,"l":228.8,"n":180,"o":228.82,"t":"2026-10-14T16:15:00Z","v":4229,"vw":228.861637},{"c":228.595,"h":229.26,"l":228.59,"n":328,"o":228.955,"t":"2026-10-14T16:30:00Z","v":7322,"vw":228.930511},{"c":228.94,"h":228.94,"l":228.42,"n":230,"o":228.8,"t":"2026-10-14T16:45:00Z","v":4507,"vw":228.720639},{"c":229.17,"h":229.3067,"l":228.92,"n":242,"o":228.95,"t":"2026-10-14T17:00:00Z","v":2935,"vw":229.092218},{"c":229.09,"h":229.21,"l":228.99,"n":246,"o":229.07,"t":"2026-10-14T17:15:00Z","v":3875,"vw":229.073},{"c":229.19,"h":229.26,"l":228.99,"n":206,"o":228.99,"t":"2026-10-14T17:30:00Z","v":4314,"vw":229.122837},{"c":228.95,"h":229.21,"l":228.95,"n":395,"o":229,"t":"2026-10-14T17:45:00Z","v":3532,"vw":229.067079},{"c":228.96,"h":229.02,"l":228.635,"n":368,"o":228.635,"t":"2026-10-14T18:00:00Z","v":5969,"vw":228.838399},{"c":229.525,"h":229.525,"l":229.11,"n":134,"o":229.11,"t":"2026-10-14T18:15:00Z","v":2276,"vw":229.340792},{"c":229.62,"h":229.78,"l":229.49,"n":498,"o":229.49,"t":"2026-10-14T18:30:00Z","v":6828,"vw":229.608529},{"c":229.615,"h":229.63,"l":229.365,"n":236,"o":229.615,"t":"2026-10-14T18:45:00Z","v":3605,"vw":229.551219},{"c":230.58,"h":230.58,"l":230.16,"n":268,"o":230.21,"t":"2026-10-14T19:00:00Z","v":6005,"vw":230.255497},{"c":229.7,"h":230.73,"l":229.625,"n":943,"o":230.49,"t":"2026-10-14T19:15:00Z","v":13830,"vw":230.364081},{"c":229.915,"h":230.07,"l":229.685,"n":728,"o":229.82,"t":"2026-10-14T19:30:00Z","v":10561,"vw":229.851144},{"c":230.01,"h":230.25,"l":229.26,"n":3321,"o":229.86,"t":"2026-10-14T19:45:00Z","v":101317,"vw":229.787619},{"c":229.96,"h":230.06,"l":229.96,"n":74,"o":230.06,"t":"2026-10-14T20:00:00Z","v":259135,"vw":229.96055},{"c":229.98,"h":229.98,"l":229.98,"n":2,"o":229.98,"t":"2026-10-15T08:15:00Z","v":299,"vw":229.98},{"c":230.51,"h":230.51,"l":230.51,"n":21,"o":230.51,"t":"2026-10-15T08:45:00Z","v":534,"vw":230.51},{"c":232.5,"h":232.5,"l":232,"n":7,"o":232,"t":"2026-10-15T10:45:00Z","v":774,"vw":232.429882},{"c":231.91,"h":235.03,"l":231.91,"n":510,"o":233.13,"t":"2026-10-15T13:30:00Z","v":28334,"vw":233.465602},{"c":231.0625,"h":233.03,"l":230.81,"n":333,"o":231.655,"t":"2026-10-15T13:45:00Z","v":7778,"vw":231.76497},{"c":233.07,"h":233.67,"l":232.13,"n":409,"o":232.13,"t":"2026-10-15T14:00:00Z","v":14656,"vw":232.939139},{"c":232.975,"h":233.435,"l":232.975,"n":582,"o":233.085,"t":"2026-10-15T14:15:00Z","v":24423,"vw":233.31656},{"c":233.84,"h":233.84,"l":232.54,"n":205,"o":232.54,"t":"2026-10-15T14:30:00Z","v":5339,"vw":233.271745},{"c":233.565,"h":234.2318,"l":232.83,"n":345,"o":233.855,"t":"2026-10-15T14:45:00Z","v":11619,"vw":233.419239},{"c":234.13,"h":234.13,"l":233.285,"n":197,"o":233.48,"t":"2026-10-15T15:00:00Z","v":4709,"vw":233.818518},{"c":233.74,"h":234.66,"l":233.47,"n":322,"o":234.165,"t":"2026-10-15T15:15:00Z","v":7572,"vw":234.099319},{"c":232.485,"h":233.645,"l":232.22,"n":557,"o":233.645,"t":"2026-10-15T15:30:00Z","v":13381,"vw":232.664739},{"c":232.55,"h":233.06,"l":232.425,"n":338,"o":232.75,"t":"2026-10-15T15:45:00Z","v":5576,"vw":232.734359},{"c":231.96,"h":232.86,"l":231.96,"n":326,"o":232.535,"t":"2026-10-15T16:00:00Z","v":7863,"vw":232.511287},{"c":232.715,"h":232.715,"l":231.915,"n":145,"o":231.915,"t":"2026-10-15T16:15:00Z","v":4002,"vw":232.346516},{"c":232.37,"h":232.69,"l":232.37,"n":300,"o":232.5,"t":"2026-10-15T16:30:00Z","v":7360,"vw":232.516478},{"c":231.67,"h":232.7,"l":231.67,"n":537,"o":232.66,"t":"2026-10-15T16:45:00Z","v":14939,"vw":232.182877},{"c":232.49,"h":232.71,"l":231.74,"n":346,"o":231.75,"t":"2026-10-15T17:00:00Z","v":10335,"vw":232.141104},{"c":232.84,"h":233.01,"l":232.47,"n":297,"o":232.83,"t":"2026-10-15T17:15:00Z","v":7485,"vw":232.786706},{"c":233.07,"h":233.1,"l":232.71,"n":404,"o":232.78,"t":"2026-10-15T17:30:00Z","v":12626,"vw":232.917585},{"c":233.23,"h":233.28,"l":232.79,"n":361,"o":233.25,"t":"2026-10-15T17:45:00Z","v":11052,"vw":233.045031},{"c":233.07,"h":233.52,"l":232.99,"n":511,"o":233.17,"t":"2026-10-15T18:00:00Z","v":14755,"vw":233.263258},{"c":232.44,"h":233.31,"l":232.44,"n":347,"o":233.24,"t":"2026-10-15T18:15:00Z","v":7268,"vw":232.928901},{"c":232.08,"h":232.455,"l":231.8,"n":360,"o":232.39,"t":"2026-10-15T18:30:00Z","v":6801,"vw":232.070016},{"c":232.375,"h":232.375,"l":232.08,"n":264,"o":232.08,"t":"2026-10-15T18:45:00Z","v":4630,"vw":232.2875},{"c":232.435,"h":232.65,"l":232.37,"n":468,"o":232.375,"t":"2026-10-15T19:00:00Z","v":8695,"vw":232.534829},{"c":232.585,"h":232.625,"l":232.095,"n":588,"o":232.44,"t":"2026-10-15T19:15:00Z","v":9473,"vw":232.38802},{"c":232.96,"h":233.01,"l":232.585,"n":801,"o":232.585,"t":"2026-10-15T19:30:00Z","v":12407,"vw":232.799336},{"c":232.61,"h":233.03,"l":232.39,"n":2626,"o":232.97,"t":"2026-10-15T19:45:00Z","v":68815,"vw":232.647193},{"c":232.58,"h":232.58,"l":232.58,"n":101,"o":232.58,"t":"2026-10-15T20:00:00Z","v":167309,"vw":232.58},{"c":236.49,"h":236.64,"l":234.39,"n":296,"o":234.72,"t":"2026-10-16T13:30:00Z","v":32177,"vw":234.916487},{"c":236.74,"h":237.5,"l":236.48,"n":519,"o":236.48,"t":"2026-10-16T13:45:00Z","v":19885,"vw":237.23593},{"c":235.23,"h":236.635,"l":235.23,"n":287,"o":236.61,"t":"2026-10-16T14:00:00Z","v":6065,"vw":236.013461},{"c":235.93,"h":235.93,"l":234.72,"n":239,"o":235.23,"t":"2026-10-16T14:15:00Z","v":5063,"vw":235.307381},{"c":234.645,"h":235.93,"l":234.645,"n":243,"o":235.86,"t":"2026-10-16T14:30:00Z","v":4746,"vw":235.195067},{"c":234.785,"h":234.9,"l":233.99,"n":344,"o":234.25,"t":"2026-10-16T14:45:00Z","v":8968,"vw":234.415129},{"c":234.72,"h":234.825,"l":234.15,"n":408,"o":234.82,"t":"2026-10-16T15:00:00Z","v":12511,"vw":234.466948},{"c":235.29,"h":235.29,"l":234.55,"n":338,"o":234.665,"t":"2026-10-16T15:15:00Z","v":12553,"vw":234.848547},{"c":233.935,"h":234.9,"l":233.93,"n":350,"o":234.83,"t":"2026-10-16T15:30:00Z","v":9259,"vw":234.676997},{"c":233.7,"h":234.27,"l":233.53,"n":316,"o":234.11,"t":"2026-10-16T15:45:00Z","v":7843,"vw":233.686959},{"c":235.17,"h":235.17,"l":233.46,"n":545,"o":233.46,"t":"2026-10-16T16:00:00Z","v":15820,"vw":234.62197},{"c":234.78,"h":235.235,"l":234.6,"n":534,"o":234.92,"t":"2026-10-16T16:15:00Z","v":14254,"vw":234.995591},{"c":234.95,"h":235.29,"l":234.605,"n":757,"o":234.62,"t":"2026-10-16T16:30:00Z","v":23851,"vw":234.886829},{"c":235.16,"h":235.38,"l":234.86,"n":424,"o":234.87,"t":"2026-10-16T16:45:00Z","v":11192,"vw":235.12122},{"c":234.1925,"h":234.815,"l":234.13,"n":540,"o":234.815,"t":"2026-10-16T17:00:00Z","v":17864,"vw":234.506449},{"c":234.7,"h":234.7,"l":233.86,"n":481,"o":234.35,"t":"2026-10-16T17:15:00Z","v":14105,"vw":234.16739},{"c":235.075,"h":235.25,"l":234.21,"n":725,"o":234.56,"t":"2026-10-16T17:30:00Z","v":23337,"vw":234.883475},{"c":234.395,"h":235.67,"l":234.33,"n":819,"o":234.965,"t":"2026-10-16T17:45:00Z","v":34294,"vw":235.205056},{"c":233.99,"h":234.25,"l":233.74,"n":1004,"o":234.25,"t":"2026-10-16T18:00:00Z","v":34820,"vw":233.980211},{"c":234.035,"h":234.15,"l":233.63,"n":594,"o":234.065,"t":"2026-10-16T18:15:00Z","v":15873,"vw":233.958823},{"c":234.77,"h":234.8,"l":233.97,"n":1011,"o":234.12,"t":"2026-10-16T18:30:00Z","v":28824,"vw":234.409875},{"c":234.39,"h":234.91,"l":234.23,"n":1070,"o":234.65,"t":"2026-10-16T18:45:00Z","v":33969,"vw":234.541009},{"c":235.41,"h":235.41,"l":234.55,"n":1078,"o":234.58,"t":"2026-10-16T19:00:00Z","v":32876,"vw":235.054662},{"c":234.57,"h":235.54,"l":234.32,"n":920,"o":235.39,"t":"2026-10-16T19:15:00Z","v":21337,"vw":234.968732},{"c":235.69,"h":235.69,"l":234.48,"n":1048,"o":234.66,"t":"2026-10-16T19:30:00Z","v":26258,"vw":235.075688},{"c":236.09,"h":236.6,"l":235.38,"n":4477,"o":235.69,"t":"2026-10-16T19:45:00Z","v":150476,"vw":236.060269},{"c":236,"h":236,"l":235.99,"n":77,"o":235.99,"t":"2026-10-16T20:00:00Z","v":274931,"vw":235.999988},{"c":237.3,"h":237.3,"l":237.3,"n":13,"o":237.3,"t":"2026-10-19T13:00:00Z","v":282,"vw":237.3},{"c":233.53,"h":236.93,"l":233.41,"n":349,"o":236.04,"t":"2026-10-19T13:30:00Z","v":29127,"vw":235.430074},{"c":233.75,"h":233.94,"l":233.31,"n":483,"o":233.31,"t":"2026-10-19T13:45:00Z","v":13064,"vw":233.681962},{"c":235.07,"h":235.12,"l":233.685,"n":635,"o":233.93,"t":"2026-10-19T14:00:00Z","v":13738,"vw":234.37641},{"c":236.695,"h":236.695,"l":235.03,"n":1676,"o":235.03,"t":"2026-10-19T14:15:00Z","v":27252,"vw":235.737953},{"c":236.32,"h":236.43,"l":236.08,"n":400,"o":236.43,"t":"2026-10-19T14:30:00Z","v":9376,"vw":236.276769},{"c":235.37,"h":236.255,"l":235.05,"n":434,"o":236.02,"t":"2026-10-19T14:45:00Z","v":9752,"vw":235.535864},{"c":235.7,"h":236.45,"l":235.54,"n":473,"o":235.66,"t":"2026-10-19T15:00:00Z","v":13922,"vw":236.127577},{"c":236.19,"h":236.515,"l":235.6521,"n":598,"o":235.6521,"t":"2026-10-19T15:15:00Z","v":14035,"vw":236.119703},{"c":236.555,"h":236.77,"l":235.955,"n":495,"o":236.25,"t":"2026-10-19T15:30:00Z","v":14172,"vw":236.388331},{"c":236.645,"h":236.99,"l":236.25,"n":713,"o":236.72,"t":"2026-10-19T15:45:00Z","v":24069,"vw":236.539416},{"c":237.18,"h":237.24,"l":236.48,"n":689,"o":236.64,"t":"2026-10-19T16:00:00Z","v":20093,"vw":236.814644},{"c":237.14,"h":237.17,"l":236.91,"n":566,"o":237.01,"t":"2026-10-19T16:15:00Z","v":9993,"vw":237.034381},{"c":237.33,"h":237.33,"l":236.85,"n":489,"o":237.05,"t":"2026-10-19T16:30:00Z","v":9902,"vw":237.011009},{"c":237.52,"h":237.7375,"l":237.17,"n":575,"o":237.31,"t":"2026-10-19T16:45:00Z","v":12605,"vw":237.449053},{"c":237.6601,"h":237.89,"l":237.19,"n":637,"o":237.6,"t":"2026-10-19T17:00:00Z","v":14633,"vw":237.467843},{"c":238.685,"h":238.84,"l":237.67,"n":858,"o":237.67,"t":"2026-10-19T17:15:00Z","v":15183,"vw":238.478694},{"c":238.325,"h":238.87,"l":237.955,"n":998,"o":238.705,"t":"2026-10-19T17:30:00Z","v":23576,"vw":238.366062},{"c":238.96,"h":238.96,"l":238.29,"n":887,"o":238.32,"t":"2026-10-19T17:45:00Z","v":16687,"vw":238.592049},{"c":238.845,"h":239.15,"l":238.651,"n":725,"o":238.83,"t":"2026-10-19T18:00:00Z","v":13546,"vw":238.881836},{"c":238.54,"h":239.265,"l":238.385,"n":738,"o":238.835,"t":"2026-10-19T18:15:00Z","v":19126,"vw":238.782783},{"c":238.2,"h":238.535,"l":237.95,"n":794,"o":238.39,"t":"2026-10-19T18:30:00Z","v":23273,"vw":238.300994},{"c":237.91,"h":238.385,"l":237.66,"n":723,"o":238.195,"t":"2026-10-19T18:45:00Z","v":13999,"vw":238.057969},{"c":237.365,"h":238.07,"l":237.29,"n":1126,"o":237.93,"t":"2026-10-19T19:00:00Z","v":31887,"vw":237.558353},{"c":237.77,"h":238.12,"l":237.23,"n":1373,"o":237.39,"t":"2026-10-19T19:15:00Z","v":66676,"vw":237.780491},{"c":236.12,"h":237.81,"l":236.05,"n":1410,"o":237.655,"t":"2026-10-19T19:30:00Z","v":34986,"vw":237.236856},{"c":236.42,"h":237.5075,"l":236.1,"n":4374,"o":236.12,"t":"2026-10-19T19:45:00Z","v":182795,"vw":236.860497},{"c":236.38,"h":236.46,"l":236.38,"n":89,"o":236.46,"t":"2026-10-19T20:00:00Z","v":151851,"vw":236.381},{"c":237.77,"h":238.3,"l":235.7,"n":216,"o":235.7,"t":"2026-10-20T13:30:00Z","v":7856,"vw":236.463151},{"c":238.16,"h":238.61,"l":237.48,"n":371,"o":237.88,"t":"2026-10-20T13:45:00Z","v":10272,"vw":238.164214},{"c":236.575,"h":238.05,"l":236.3126,"n":311,"o":238.05,"t":"2026-10-20T14:00:00Z","v":9167,"vw":237.346665},{"c":237.69,"h":237.7,"l":236.725,"n":596,"o":236.73,"t":"2026-10-20T14:15:00Z","v":25109,"vw":237.365478},{"c":238.085,"h":238.245,"l":237.47,"n":340,"o":237.98,"t":"2026-10-20T14:30:00Z","v":9544,"vw":237.856951},{"c":239.41,"h":239.55,"l":238.24,"n":225,"o":238.24,"t":"2026-10-20T14:45:00Z","v":5415,"vw":239.081644},{"c":238.39,"h":239.32,"l":238.095,"n":356,"o":239.275,"t":"2026-10-20T15:00:00Z","v":10406,"vw":239.037419},{"c":238.8,"h":239,"l":238.02,"n":554,"o":238.345,"t":"2026-10-20T15:15:00Z","v":22717,"vw":238.734276},{"c":238.92,"h":239,"l":238.53,"n":482,"o":238.805,"t":"2026-10-20T15:30:00Z","v":21298,"vw":238.808074},{"c":239.08,"h":239.57,"l":238.75,"n":466,"o":238.91,"t":"2026-10-20T15:45:00Z","v":14872,"vw":238.997543},{"c":238.345,"h":239,"l":238.34,"n":538,"o":238.98,"t":"2026-10-20T16:00:00Z","v":14285,"vw":238.8313},{"c":238.63,"h":238.89,"l":238.1101,"n":608,"o":238.57,"t":"2026-10-20T16:15:00Z","v":23025,"vw":238.420327},{"c":238.515,"h":239.04,"l":238.42,"n":448,"o":238.63,"t":"2026-10-20T16:30:00Z","v":7652,"vw":238.799335},{"c":238.275,"h":238.93,"l":238.0525,"n":440,"o":238.51,"t":"2026-10-20T16:45:00Z","v":12789,"vw":238.464532},{"c":238.53,"h":238.635,"l":238.2675,"n":427,"o":238.32,"t":"2026-10-20T17:00:00Z","v":8890,"vw":238.405655},{"c":238.43,"h":238.72,"l":238.06,"n":307,"o":238.48,"t":"2026-10-20T17:15:00Z","v":17581,"vw":238.415977},{"c":238.94,"h":239,"l":238.47,"n":454,"o":238.67,"t":"2026-10-20T17:30:00Z","v":17418,"vw":238.77951},{"c":239.4,"h":239.72,"l":238.915,"n":318,"o":238.915,"t":"2026-10-20T17:45:00Z","v":8299,"vw":239.301324},{"c":239.585,"h":239.585,"l":239.335,"n":189,"o":239.58,"t":"2026-10-20T18:00:00Z","v":3772,"vw":239.429597},{"c":239.22,"h":239.72,"l":239.22,"n":383,"o":239.585,"t":"2026-10-20T18:15:00Z","v":11196,"vw":239.559398},{"c":239.22,"h":239.79,"l":239.22,"n":491,"o":239.43,"t":"2026-10-20T18:30:00Z","v":11814,"vw":239.470805},{"c":238.975,"h":239.44,"l":238.81,"n":650,"o":239.18,"t":"2026-10-20T18:45:00Z","v":15372,"vw":239.099631},{"c":239.41,"h":239.54,"l":238.99,"n":728,"o":239.015,"t":"2026-10-20T19:00:00Z","v":22129,"vw":239.385975},{"c":240,"h":240.235,"l":239.38,"n":1020,"o":239.405,"t":"2026-10-20T19:15:00Z","v":27500,"vw":239.721881},{"c":239.7,"h":240.015,"l":239.32,"n":1342,"o":239.884,"t":"2026-10-20T19:30:00Z","v":56892,"vw":239.842869},{"c":239.03,"h":240.11,"l":238.94,"n":3532,"o":239.92,"t":"2026-10-20T19:45:00Z","v":140057,"vw":239.534447},{"c":238.92,"h":239.25,"l":238.92,"n":55,"o":239.22,"t":"2026-10-20T20:00:00Z","v":189761,"vw":238.924893},{"c":238.92,"h":238.92,"l":238.92,"n":29,"o":238.92,"t":"2026-10-21T08:15:00Z","v":1089,"vw":238.92},{"c":240.21,"h":240.21,"l":240,"n":9,"o":240,"t":"2026-10-21T08:30:00Z","v":611,"vw":240.148053},{"c":238.49,"h":239.64,"l":236.3046,"n":547,"o":239.48,"t":"2026-10-21T13:30:00Z","v":27230,"vw":238.43479},{"c":239.0457,"h":239.52,"l":238.3,"n":707,"o":238.35,"t":"2026-10-21T13:45:00Z","v":26434,"vw":238.690529},{"c":238.575,"h":238.735,"l":237.02,"n":681,"o":238.36,"t":"2026-10-21T14:00:00Z","v":18858,"vw":238.024511},{"c":238.26,"h":238.62,"l":238,"n":836,"o":238.46,"t":"2026-10-21T14:15:00Z","v":41826,"vw":238.244177},{"c":238.12,"h":238.5,"l":237.835,"n":1889,"o":238.26,"t":"2026-10-21T14:30:00Z","v":23618,"vw":238.077897},{"c":237.44,"h":238.48,"l":237.365,"n":625,"o":238.29,"t":"2026-10-21T14:45:00Z","v":18301,"vw":237.921271},{"c":237.44,"h":237.98,"l":237.43,"n":621,"o":237.58,"t":"2026-10-21T15:00:00Z","v":23167,"vw":237.686291},{"c":238.07,"h":238.07,"l":237.415,"n":720,"o":237.45,"t":"2026-10-21T15:15:00Z","v":33903,"vw":237.691374},{"c":238.9,"h":238.9,"l":238.36,"n":364,"o":238.47,"t":"2026-10-21T15:30:00Z","v":8537,"vw":238.570539},{"c":238.88,"h":239,"l":238.64,"n":315,"o":238.88,"t":"2026-10-21T15:45:00Z","v":8663,"vw":238.899357},{"c":238.16,"h":238.95,"l":238.1,"n":518,"o":238.734,"t":"2026-10-21T16:00:00Z","v":15092,"vw":238.393341},{"c":238.52,"h":238.52,"l":238.135,"n":367,"o":238.275,"t":"2026-10-21T16:15:00Z","v":8077,"vw":238.304411},{"c":238.825,"h":239.54,"l":238.5,"n":506,"o":238.635,"t":"2026-10-21T16:30:00Z","v":14292,"vw":238.898094},{"c":238.405,"h":238.86,"l":238.31,"n":254,"o":238.74,"t":"2026-10-21T16:45:00Z","v":7716,"vw":238.461861},{"c":238.605,"h":238.775,"l":237.99,"n":489,"o":238.4,"t":"2026-10-21T17:00:00Z","v":15160,"vw":238.32859},{"c":238.335,"h":238.65,"l":238.33,"n":304,"o":238.615,"t":"2026-10-21T17:15:00Z","v":7943,"vw":238.439572},{"c":239.28,"h":239.44,"l":238.43,"n":578,"o":238.43,"t":"2026-10-21T17:30:00Z","v":19226,"vw":238.884847},{"c":239.34,"h":239.41,"l":239.24,"n":351,"o":239.255,"t":"2026-10-21T17:45:00Z","v":8676,"vw":239.290858},{"c":239.52,"h":239.5566,"l":238.74,"n":500,"o":239.17,"t":"2026-10-21T18:00:00Z","v":12068,"vw":239.204096},{"c":238.69,"h":239.48,"l":238.69,"n":835,"o":239.48,"t":"2026-10-21T18:15:00Z","v":28509,"vw":239.152724},{"c":238.71,"h":238.905,"l":238.52,"n":532,"o":238.88,"t":"2026-10-21T18:30:00Z","v":15802,"vw":238.71182},{"c":238.4,"h":238.905,"l":238.335,"n":671,"o":238.71,"t":"2026-10-21T18:45:00Z","v":20515,"vw":238.59398},{"c":237.785,"h":238.46,"l":237.245,"n":914,"o":238.38,"t":"2026-10-21T19:00:00Z","v":33120,"vw":238.045108},{"c":238.44,"h":238.67,"l":237.795,"n":1132,"o":237.96,"t":"2026-10-21T19:15:00Z","v":54308,"vw":238.156133},{"c":239.07,"h":239.07,"l":238.38,"n":1064,"o":238.45,"t":"2026-10-21T19:30:00Z","v":31425,"vw":238.611521},{"c":239.12,"h":239.57,"l":238.65,"n":3028,"o":238.95,"t":"2026-10-21T19:45:00Z","v":97057,"vw":239.057298},{"c":239,"h":239.12,"l":239,"n":60,"o":239.12,"t":"2026-10-21T20:00:00Z","v":166586,"vw":239.00013},{"c":240.68,"h":240.68,"l":240.68,"n":6,"o":240.68,"t":"2026-10-22T13:15:00Z","v":416,"vw":240.68},{"c":246.24,"h":248.37,"l":241.46,"n":1216,"o":241.46,"t":"2026-10-22T13:30:00Z","v":66299,"vw":245.720214},{"c":247.47,"h":248.33,"l":246.02,"n":1230,"o":246.02,"t":"2026-10-22T13:45:00Z","v":85541,"vw":247.247927},{"c":247.23,"h":247.87,"l":246.095,"n":2029,"o":247.01,"t":"2026-10-22T14:00:00Z","v":190067,"vw":246.961813},{"c":246.625,"h":248.11,"l":245.6,"n":777,"o":247.72,"t":"2026-10-22T14:15:00Z","v":27836,"vw":246.993762},{"c":246.01,"h":246.65,"l":243.9,"n":1050,"o":246.4975,"t":"2026-10-22T14:30:00Z","v":65377,"vw":245.504619},{"c":247.305,"h":247.65,"l":245.8,"n":691,"o":246.33,"t":"2026-10-22T14:45:00Z","v":21991,"vw":246.642997},{"c":246.295,"h":247.29,"l":245.94,"n":883,"o":247.29,"t":"2026-10-22T15:00:00Z","v":23251,"vw":246.510705},{"c":248.07,"h":248.075,"l":246.325,"n":1029,"o":246.325,"t":"2026-10-22T15:15:00Z","v":33903,"vw":246.978282},{"c":245.78,"h":248.23,"l":245.78,"n":1070,"o":248.13,"t":"2026-10-22T15:30:00Z","v":54920,"vw":247.149208},{"c":244.785,"h":246.035,"l":243.9,"n":858,"o":246.03,"t":"2026-10-22T15:45:00Z","v":32666,"vw":244.94565},{"c":246.805,"h":246.805,"l":245.14,"n":980,"o":245.265,"t":"2026-10-22T16:00:00Z","v":18529,"vw":245.819143},{"c":246.07,"h":247.07,"l":246.045,"n":905,"o":246.85,"t":"2026-10-22T16:15:00Z","v":25246,"vw":246.697079},{"c":245.075,"h":246.415,"l":244.88,"n":845,"o":246.155,"t":"2026-10-22T16:30:00Z","v":19658,"vw":245.787554},{"c":245.78,"h":245.98,"l":244.78,"n":666,"o":244.86,"t":"2026-10-22T16:45:00Z","v":13805,"vw":245.343859},{"c":246.045,"h":246.59,"l":245.77,"n":651,"o":246.02,"t":"2026-10-22T17:00:00Z","v":14599,"vw":245.89205},{"c":245.11,"h":246.185,"l":244.89,"n":1046,"o":246.015,"t":"2026-10-22T17:15:00Z","v":38493,"vw":245.436458},{"c":244.915,"h":245.32,"l":244.915,"n":774,"o":245.06,"t":"2026-10-22T17:30:00Z","v":23336,"vw":245.096741},{"c":245.335,"h":245.48,"l":244.39,"n":893,"o":245.26,"t":"2026-10-22T17:45:00Z","v":20899,"vw":244.845126},{"c":246.05,"h":246.55,"l":245.215,"n":686,"o":245.54,"t":"2026-10-22T18:00:00Z","v":20655,"vw":245.919647},{"c":246.595,"h":247.345,"l":246.31,"n":808,"o":246.31,"t":"2026-10-22T18:15:00Z","v":23319,"vw":246.769066},{"c":246.66,"h":247.3,"l":246.39,"n":708,"o":246.495,"t":"2026-10-22T18:30:00Z","v":15966,"vw":246.84533},{"c":247.375,"h":247.8,"l":246.66,"n":901,"o":246.66,"t":"2026-10-22T18:45:00Z","v":27675,"vw":247.080977},{"c":247.75,"h":248.06,"l":246.895,"n":896,"o":247.55,"t":"2026-10-22T19:00:00Z","v":25390,"vw":247.640368},{"c":247.78,"h":248.5,"l":247.54,"n":1601,"o":247.815,"t":"2026-10-22T19:15:00Z","v":38566,"vw":247.916579},{"c":246.02,"h":248.1,"l":245.005,"n":2304,"o":247.73,"t":"2026-10-22T19:30:00Z","v":87410,"vw":246.630458},{"c":248.77,"h":248.88,"l":245.765,"n":4967,"o":246.1,"t":"2026-10-22T19:45:00Z","v":205554,"vw":248.344842},{"c":248.92,"h":248.92,"l":248.7,"n":68,"o":248.7,"t":"2026-10-22T20:00:00Z","v":216573,"vw":248.916747}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.326970175929451,"strike":293.0706432094065,"iv":0.42301648291157423,"gamma":0.005976414135242461,"theta":-0.09275679033402899,"vega":0.1224809681955782,"rho":0.017577573513146278,"breakevenPct":18.26997163158284},{"delta":0.15,"premium":1.3217492260061918,"strike":269.0402476780186,"iv":0.24404860681114549,"gamma":0.01336222910216718,"theta":-0.07154767801857584,"vega":0.1605953560371517,"rho":0.02621056609166034,"breakevenPct":8.614011290384374},{"delta":0.2,"premium":1.9564241486068115,"strike":265.94427244582045,"iv":0.24646346749226006,"gamma":0.0154984520123839,"theta":-0.08557244582043344,"vega":0.1886448916408669,"rho":0.03521846938149069,"breakevenPct":7.625219586384084},{"delta":0.25,"premium":2.591099071207431,"strike":262.8482972136223,"iv":0.2488783281733746,"gamma":0.017634674922600617,"theta":-0.09959721362229101,"vega":0.21669442724458204,"rho":0.04422637267132104,"breakevenPct":6.636427882383795},{"delta":0.3,"premium":3.230103018687111,"strike":259.8083373263057,"iv":0.2505307618591279,"gamma":0.019716914230953522,"theta":-0.1126379971250599,"vega":0.24321681839961667,"rho":0.05324085273208454,"breakevenPct":5.67187865378147},{"delta":0.35,"premium":3.918890752275994,"strike":257.41255390512697,"iv":0.24341528509822713,"gamma":0.021178342117872544,"theta":-0.11436296118830858,"vega":0.2521770483948251,"rho":0.06233096565857926,"breakevenPct":4.986117892255743},{"delta":0.4,"premium":4.607678485864878,"strike":255.01677048394825,"iv":0.2362998083373263,"gamma":0.022639770004791566,"theta":-0.11608792525155726,"vega":0.26113727839003353,"rho":0.071421078585074,"breakevenPct":4.300357130730015},{"delta":0.45,"premium":5.296466219453761,"strike":252.62098706276953,"iv":0.2291843315764255,"gamma":0.02410119789171059,"theta":-0.11781288931480594,"vega":0.27009750838524194,"rho":0.08051119151156873,"breakevenPct":3.6145963692042873},{"delta":0.5,"premium":5.985253953042644,"strike":250.2252036415908,"iv":0.22206885481552469,"gamma":0.02556262577862961,"theta":-0.11953785337805463,"vega":0.2790577383804504,"rho":0.08960130443806347,"breakevenPct":2.9288356076785593},{"delta":0.55,"premium":7.312168045276447,"strike":248.02786242925555,"iv":0.2244962559860688,"gamma":0.02451671745755333,"theta":-0.11826033957335655,"vega":0.2700787548976926,"rho":0.09856864491974567,"breakevenPct":2.57915413567894},{"delta":0.6,"premium":8.705289508053982,"strike":245.85111014366566,"iv":0.22791375707444494,"gamma":0.023210666086199393,"theta":-0.11667131040487592,"vega":0.2592385285154549,"rho":0.10752324742150249,"breakevenPct":2.2643418173387633},{"delta":0.65,"premium":10.09841097083152,"strike":243.67435785807575,"iv":0.23133125816282107,"gamma":0.02190461471484545,"theta":-0.1150822812363953,"vega":0.24839830213321723,"rho":0.11647784992325932,"breakevenPct":1.949529498998586},{"delta":0.7,"premium":11.491532433609052,"strike":241.49760557248587,"iv":0.2347487592511972,"gamma":0.020598563343491513,"theta":-0.11349325206791468,"vega":0.23755807575097956,"rho":0.12543245242501613,"breakevenPct":1.6347171806584093},{"delta":0.75,"premium":13.299402390438244,"strike":238.9641434262948,"iv":0.23845697211155378,"gamma":0.018809163346613547,"theta":-0.10906454183266934,"vega":0.2203733067729084,"rho":0.13412852853174842,"breakevenPct":1.34322104159291},{"delta":0.8,"premium":16.02184594953519,"strike":235.64409030544488,"iv":0.2428062416998672,"gamma":0.0159539176626826,"theta":-0.09837397078353254,"vega":0.18919800796812747,"rho":0.14225452079304188,"breakevenPct":1.1031400670818288},{"delta":0.85,"premium":18.744289508632136,"strike":232.32403718459494,"iv":0.24715551128818058,"gamma":0.013098671978751662,"theta":-0.08768339973439576,"vega":0.15802270916334663,"rho":0.15038051305433534,"breakevenPct":0.8630590925707483},{"delta":0.9,"premium":24.433526183454298,"strike":225.95344793213445,"iv":0.2721258183305237,"gamma":0.009562751206947493,"theta":-0.07170606073908492,"vega":0.12102943438503065,"rho":0.15623406753226468,"breakevenPct":0.5893355759234914}],"put":[{"delta":0.1,"premium":1.3862971803463524,"strike":216.55974936412022,"iv":0.4083263446392623,"gamma":0.006366518975961952,"theta":-0.08181562039166189,"vega":0.12252888664326766,"rho":-0.021550613340534736,"breakevenPct":13.557186170748082},{"delta":0.15,"premium":1.7365942028985506,"strike":228.90269151138716,"iv":0.30852608695652173,"gamma":0.01082815734989648,"theta":-0.0820902691511387,"vega":0.1632192546583851,"rho":-0.03229129208940559,"breakevenPct":8.73931491704619},{"delta":0.2,"premium":2.266922757475083,"strike":233.71262458471762,"iv":0.2816967607973422,"gamma":0.014158720930232559,"theta":-0.08643239202657807,"vega":0.19227458471760797,"rho":-0.04305459506283313,"breakevenPct":7.020045867249502},{"delta":0.25,"premium":2.817171926910299,"strike":237.8654485049834,"iv":0.26122333887043186,"gamma":0.01735639534883721,"theta":-0.09116661129568107,"vega":0.2200985049833887,"rho":-0.05381377642472271,"breakevenPct":5.572763707989271},{"delta":0.3,"premium":3.5889222941720624,"strike":241.12395929694728,"iv":0.2518127197039778,"gamma":0.019314708603145235,"theta":-0.09564560592044404,"vega":0.23951401480111006,"rho":-0.06457150645148596,"breakevenPct":4.573743771984884},{"delta":0.35,"premium":4.594935245143385,"strike":243.43663274745606,"iv":0.25410226641998146,"gamma":0.019962257169287696,"theta":-0.09985467160037002,"vega":0.2500366790009251,"rho":-0.07532770152710738,"breakevenPct":4.048811866337501},{"delta":0.4,"premium":5.600948196114709,"strike":245.74930619796484,"iv":0.2563918131359852,"gamma":0.020609805735430156,"theta":-0.10406373728029603,"vega":0.26055934320074003,"rho":-0.08608389660272882,"breakevenPct":3.5238799606901168},{"delta":0.45,"premium":6.6069611470860306,"strike":248.06197964847362,"iv":0.25868135985198887,"gamma":0.021257354301572617,"theta":-0.10827280296022201,"vega":0.27108200740055505,"rho":-0.09684009167835024,"breakevenPct":2.998948055042734},{"delta":0.5,"premium":7.739592161016948,"strike":250.4290254237288,"iv":0.2615009533898305,"gamma":0.02164126059322034,"theta":-0.11137955508474576,"vega":0.2786472457627118,"rho":-0.1076550090493645,"breakevenPct":2.5030398269677456},{"delta":0.55,"premium":9.52719809322034,"strike":253.07733050847457,"iv":0.26706239406779664,"gamma":0.020661387711864408,"theta":-0.1087842161016949,"vega":0.2709141949152542,"rho":-0.11877368742987997,"breakevenPct":2.1572664248536633},{"delta":0.6,"premium":11.314804025423728,"strike":255.72563559322035,"iv":0.27262383474576274,"gamma":0.019681514830508475,"theta":-0.10618887711864407,"vega":0.2631811440677966,"rho":-0.12989236581039543,"breakevenPct":1.8114930227395816},{"delta":0.65,"premium":13.10240995762712,"strike":258.3739406779661,"iv":0.27818527542372884,"gamma":0.018701641949152543,"theta":-0.10359353813559322,"vega":0.25544809322033896,"rho":-0.1410110441909109,"breakevenPct":1.4657196206254992},{"delta":0.7,"premium":15.62776327241079,"strike":261.67972149695385,"iv":0.2877981723237598,"gamma":0.01719295039164491,"theta":-0.09924525674499564,"vega":0.24201583986074846,"rho":-0.15262603879159342,"breakevenPct":1.1521941890795822},{"delta":0.75,"premium":19.3266318537859,"strike":266.0313315926893,"iv":0.3038556135770235,"gamma":0.01484308093994778,"theta":-0.09210861618798954,"vega":0.21951801566579632,"rho":-0.16503051048860384,"breakevenPct":0.8899647521679985},{"delta":0.8,"premium":23.315197568389067,"strike":270.66869300911856,"iv":0.3211012158054712,"gamma":0.012439209726443764,"theta":-0.08449665653495439,"vega":0.19606443768996956,"rho":-0.17765481295948052,"breakevenPct":0.629320488217296},{"delta":0.85,"premium":30.30607902735561,"strike":278.2674772036474,"iv":0.3506604863221884,"gamma":0.009475683890577511,"theta":-0.07195866261398177,"vega":0.16270577507598788,"rho":-0.19255736163224377,"breakevenPct":0.38510438040663575},{"delta":0.9,"premium":50.142592592592585,"strike":298.51851851851853,"iv":0.46852222222222223,"gamma":0.005337037037037038,"theta":-0.0695740740740741,"vega":0.12281851851851852,"rho":-0.21740949738566073,"breakevenPct":0.21857386874259727}]},"raw":{"call":[{"delta":0.1,"premium":1.326970175929451,"strike":293.0706432094065,"iv":0.42301648291157423,"gamma":0.005976414135242461,"theta":-0.09275679033402899,"vega":0.1224809681955782,"rho":0.017577573513146278,"breakevenPct":18.26997163158284},{"delta":0.15,"premium":1.3217492260061918,"strike":269.0402476780186,"iv":0.24404860681114549,"gamma":0.01336222910216718,"theta":-0.07154767801857584,"vega":0.1605953560371517,"rho":0.02621056609166034,"breakevenPct":8.614011290384374},{"delta":0.2,"premium":1.9564241486068115,"strike":265.94427244582045,"iv":0.24646346749226006,"gamma":0.0154984520123839,"theta":-0.08557244582043344,"vega":0.1886448916408669,"rho":0.03521846938149069,"breakevenPct":7.625219586384084},{"delta":0.25,"premium":2.591099071207431,"strike":262.8482972136223,"iv":0.2488783281733746,"gamma":0.017634674922600617,"theta":-0.09959721362229101,"vega":0.21669442724458204,"rho":0.04422637267132104,"breakevenPct":6.636427882383795},{"delta":0.3,"premium":3.230103018687111,"strike":259.8083373263057,"iv":0.2505307618591279,"gamma":0.019716914230953522,"theta":-0.1126379971250599,"vega":0.24321681839961667,"rho":0.05324085273208454,"breakevenPct":5.67187865378147},{"delta":0.35,"premium":3.918890752275994,"strike":257.41255390512697,"iv":0.24341528509822713,"gamma":0.021178342117872544,"theta":-0.11436296118830858,"vega":0.2521770483948251,"rho":0.06233096565857926,"breakevenPct":4.986117892255743},{"delta":0.4,"premium":4.607678485864878,"strike":255.01677048394825,"iv":0.2362998083373263,"gamma":0.022639770004791566,"theta":-0.11608792525155726,"vega":0.26113727839003353,"rho":0.071421078585074,"breakevenPct":4.300357130730015},{"delta":0.45,"premium":5.296466219453761,"strike":252.62098706276953,"iv":0.2291843315764255,"gamma":0.02410119789171059,"theta":-0.11781288931480594,"vega":0.27009750838524194,"rho":0.08051119151156873,"breakevenPct":3.6145963692042873},{"delta":0.5,"premium":5.985253953042644,"strike":250.2252036415908,"iv":0.22206885481552469,"gamma":0.02556262577862961,"theta":-0.11953785337805463,"vega":0.2790577383804504,"rho":0.08960130443806347,"breakevenPct":2.9288356076785593},{"delta":0.55,"premium":7.312168045276447,"strike":248.02786242925555,"iv":0.2244962559860688,"gamma":0.02451671745755333,"theta":-0.11826033957335655,"vega":0.2700787548976926,"rho":0.09856864491974567,"breakevenPct":2.57915413567894},{"delta":0.6,"premium":8.705289508053982,"strike":245.85111014366566,"iv":0.22791375707444494,"gamma":0.023210666086199393,"theta":-0.11667131040487592,"vega":0.2592385285154549,"rho":0.10752324742150249,"breakevenPct":2.2643418173387633},{"delta":0.65,"premium":10.09841097083152,"strike":243.67435785807575,"iv":0.23133125816282107,"gamma":0.02190461471484545,"theta":-0.1150822812363953,"vega":0.24839830213321723,"rho":0.11647784992325932,"breakevenPct":1.949529498998586},{"delta":0.7,"premium":11.491532433609052,"strike":241.49760557248587,"iv":0.2347487592511972,"gamma":0.020598563343491513,"theta":-0.11349325206791468,"vega":0.23755807575097956,"rho":0.12543245242501613,"breakevenPct":1.6347171806584093},{"delta":0.75,"premium":13.299402390438244,"strike":238.9641434262948,"iv":0.23845697211155378,"gamma":0.018809163346613547,"theta":-0.10906454183266934,"vega":0.2203733067729084,"rho":0.13412852853174842,"breakevenPct":1.34322104159291},{"delta":0.8,"premium":16.02184594953519,"strike":235.64409030544488,"iv":0.2428062416998672,"gamma":0.0159539176626826,"theta":-0.09837397078353254,"vega":0.18919800796812747,"rho":0.14225452079304188,"breakevenPct":1.1031400670818288},{"delta":0.85,"premium":18.744289508632136,"strike":232.32403718459494,"iv":0.24715551128818058,"gamma":0.013098671978751662,"theta":-0.08768339973439576,"vega":0.15802270916334663,"rho":0.15038051305433534,"breakevenPct":0.8630590925707483},{"delta":0.9,"premium":24.433526183454298,"strike":225.95344793213445,"iv":0.2721258183305237,"gamma":0.009562751206947493,"theta":-0.07170606073908492,"vega":0.12102943438503065,"rho":0.15623406753226468,"breakevenPct":0.5893355759234914}],"put":[{"delta":0.1,"premium":1.3862971803463524,"strike":216.55974936412022,"iv":0.4083263446392623,"gamma":0.006366518975961952,"theta":-0.08181562039166189,"vega":0.12252888664326766,"rho":-0.021550613340534736,"breakevenPct":13.557186170748082},{"delta":0.15,"premium":1.7365942028985506,"strike":228.90269151138716,"iv":0.30852608695652173,"gamma":0.01082815734989648,"theta":-0.0820902691511387,"vega":0.1632192546583851,"rho":-0.03229129208940559,"breakevenPct":8.73931491704619},{"delta":0.2,"premium":2.266922757475083,"strike":233.71262458471762,"iv":0.2816967607973422,"gamma":0.014158720930232559,"theta":-0.08643239202657807,"vega":0.19227458471760797,"rho":-0.04305459506283313,"breakevenPct":7.020045867249502},{"delta":0.25,"premium":2.817171926910299,"strike":237.8654485049834,"iv":0.26122333887043186,"gamma":0.01735639534883721,"theta":-0.09116661129568107,"vega":0.2200985049833887,"rho":-0.05381377642472271,"breakevenPct":5.572763707989271},{"delta":0.3,"premium":3.5889222941720624,"strike":241.12395929694728,"iv":0.2518127197039778,"gamma":0.019314708603145235,"theta":-0.09564560592044404,"vega":0.23951401480111006,"rho":-0.06457150645148596,"breakevenPct":4.573743771984884},{"delta":0.35,"premium":4.594935245143385,"strike":243.43663274745606,"iv":0.25410226641998146,"gamma":0.019962257169287696,"theta":-0.09985467160037002,"vega":0.2500366790009251,"rho":-0.07532770152710738,"breakevenPct":4.048811866337501},{"delta":0.4,"premium":5.600948196114709,"strike":245.74930619796484,"iv":0.2563918131359852,"gamma":0.020609805735430156,"theta":-0.10406373728029603,"vega":0.26055934320074003,"rho":-0.08608389660272882,"breakevenPct":3.5238799606901168},{"delta":0.45,"premium":6.6069611470860306,"strike":248.06197964847362,"iv":0.25868135985198887,"gamma":0.021257354301572617,"theta":-0.10827280296022201,"vega":0.27108200740055505,"rho":-0.09684009167835024,"breakevenPct":2.998948055042734},{"delta":0.5,"premium":7.739592161016948,"strike":250.4290254237288,"iv":0.2615009533898305,"gamma":0.02164126059322034,"theta":-0.11137955508474576,"vega":0.2786472457627118,"rho":-0.1076550090493645,"breakevenPct":2.5030398269677456},{"delta":0.55,"premium":9.52719809322034,"strike":253.07733050847457,"iv":0.26706239406779664,"gamma":0.020661387711864408,"theta":-0.1087842161016949,"vega":0.2709141949152542,"rho":-0.11877368742987997,"breakevenPct":2.1572664248536633},{"delta":0.6,"premium":11.314804025423728,"strike":255.72563559322035,"iv":0.27262383474576274,"gamma":0.019681514830508475,"theta":-0.10618887711864407,"vega":0.2631811440677966,"rho":-0.12989236581039543,"breakevenPct":1.8114930227395816},{"delta":0.65,"premium":13.10240995762712,"strike":258.3739406779661,"iv":0.27818527542372884,"gamma":0.018701641949152543,"theta":-0.10359353813559322,"vega":0.25544809322033896,"rho":-0.1410110441909109,"breakevenPct":1.4657196206254992},{"delta":0.7,"premium":15.62776327241079,"strike":261.67972149695385,"iv":0.2877981723237598,"gamma":0.01719295039164491,"theta":-0.09924525674499564,"vega":0.24201583986074846,"rho":-0.15262603879159342,"breakevenPct":1.1521941890795822},{"delta":0.75,"premium":19.3266318537859,"strike":266.0313315926893,"iv":0.3038556135770235,"gamma":0.01484308093994778,"theta":-0.09210861618798954,"vega":0.21951801566579632,"rho":-0.16503051048860384,"breakevenPct":0.8899647521679985},{"delta":0.8,"premium":23.315197568389067,"strike":270.66869300911856,"iv":0.3211012158054712,"gamma":0.012439209726443764,"theta":-0.08449665653495439,"vega":0.19606443768996956,"rho":-0.17765481295948052,"breakevenPct":0.629320488217296},{"delta":0.85,"premium":30.30607902735561,"strike":278.2674772036474,"iv":0.3506604863221884,"gamma":0.009475683890577511,"theta":-0.07195866261398177,"vega":0.16270577507598788,"rho":-0.19255736163224377,"breakevenPct":0.38510438040663575},{"delta":0.9,"premium":50.142592592592585,"strike":298.51851851851853,"iv":0.46852222222222223,"gamma":0.005337037037037038,"theta":-0.0695740740740741,"vega":0.12281851851851852,"rho":-0.21740949738566073,"breakevenPct":0.21857386874259727}]}},"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"}}