{"symbol":"QUAL","url":"https://intraalpha.com/companies/QUAL","capturedAt":"2026-10-22T18:28:44.672Z","state":"ready","quote":{"symbol":"QUAL","last_price":224.205,"prev_close":226.06,"regular_close":224.32,"change":-1.855,"change_pct":-0.8206,"regular_change":-1.74,"regular_change_pct":-0.7697,"extended_change":-0.115,"extended_change_pct":-0.0513,"bid":224.2,"ask":224.22,"bid_size":300,"ask_size":400,"volume":2017336,"vwap":224.099751,"open":224.4,"high":225.06,"low":223.535,"close":224.32,"trade_count":11532,"last_trade_at":"2026-10-22T18:28:41.35120374Z","last_quote_at":"2026-10-22T18:28:42.202092837Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:28:41.239604192-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":47700000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.21,"dividend_yield":0.0076,"inception_date":"2013-07-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:28:43.142013+00:00"},"optionObservedAt":"2026-10-22T18:18:22.508Z","bars":[{"c":226.62,"h":226.62,"l":226.62,"n":1,"o":226.62,"t":"2026-10-15T10:50:00Z","v":181,"vw":226.62},{"c":226.385,"h":226.49,"l":225.53,"n":508,"o":225.53,"t":"2026-10-15T13:30:00Z","v":20170,"vw":225.791696},{"c":226.535,"h":226.57,"l":226.27,"n":170,"o":226.4499,"t":"2026-10-15T13:35:00Z","v":10426,"vw":226.492729},{"c":226.27,"h":226.61,"l":226.235,"n":147,"o":226.5,"t":"2026-10-15T13:40:00Z","v":6988,"vw":226.393141},{"c":226.13,"h":226.34,"l":226.075,"n":206,"o":226.33,"t":"2026-10-15T13:45:00Z","v":13055,"vw":226.191564},{"c":226.034499,"h":226.32,"l":226.025,"n":131,"o":226.14,"t":"2026-10-15T13:50:00Z","v":5658,"vw":226.1964},{"c":226.1,"h":226.1,"l":225.97,"n":150,"o":226.02,"t":"2026-10-15T13:55:00Z","v":12335,"vw":226.040259},{"c":226.29,"h":226.45,"l":226.07,"n":154,"o":226.09,"t":"2026-10-15T14:00:00Z","v":8026,"vw":226.281359},{"c":226.26,"h":226.4251,"l":226.22,"n":179,"o":226.35,"t":"2026-10-15T14:05:00Z","v":837292,"vw":226.280437},{"c":226.33,"h":226.4,"l":226.2841,"n":195,"o":226.33,"t":"2026-10-15T14:10:00Z","v":9643,"vw":226.342666},{"c":226.3,"h":226.41,"l":226.25,"n":190,"o":226.32,"t":"2026-10-15T14:15:00Z","v":19468,"vw":226.336694},{"c":226.32,"h":226.355,"l":226.25,"n":166,"o":226.31,"t":"2026-10-15T14:20:00Z","v":16457,"vw":226.329398},{"c":226.2871,"h":226.425,"l":226.2871,"n":145,"o":226.38,"t":"2026-10-15T14:25:00Z","v":8856,"vw":226.350051},{"c":226.37,"h":226.37,"l":226.21,"n":583,"o":226.24,"t":"2026-10-15T14:30:00Z","v":13634,"vw":226.28274},{"c":226.3201,"h":226.41,"l":226.17,"n":166,"o":226.31,"t":"2026-10-15T14:35:00Z","v":7373,"vw":226.322447},{"c":226.48,"h":226.545,"l":226.32,"n":211,"o":226.32,"t":"2026-10-15T14:40:00Z","v":17413,"vw":226.496982},{"c":226.47,"h":226.5,"l":226.39,"n":273,"o":226.46,"t":"2026-10-15T14:45:00Z","v":31072,"vw":226.420796},{"c":226.55,"h":226.555,"l":226.38,"n":207,"o":226.42,"t":"2026-10-15T14:50:00Z","v":11920,"vw":226.435604},{"c":226.66,"h":226.66,"l":226.47,"n":186,"o":226.59,"t":"2026-10-15T14:55:00Z","v":8044,"vw":226.574163},{"c":226.845,"h":226.845,"l":226.6,"n":142,"o":226.6401,"t":"2026-10-15T15:00:00Z","v":7029,"vw":226.68391},{"c":226.78,"h":226.84,"l":226.71,"n":190,"o":226.8,"t":"2026-10-15T15:05:00Z","v":10764,"vw":226.80106},{"c":226.895,"h":226.925,"l":226.79,"n":142,"o":226.79,"t":"2026-10-15T15:10:00Z","v":6038,"vw":226.8626},{"c":226.935,"h":226.97,"l":226.85,"n":148,"o":226.87,"t":"2026-10-15T15:15:00Z","v":6683,"vw":226.903456},{"c":226.855,"h":226.95,"l":226.835,"n":110,"o":226.95,"t":"2026-10-15T15:20:00Z","v":5560,"vw":226.88852},{"c":226.88,"h":226.91,"l":226.8,"n":154,"o":226.88,"t":"2026-10-15T15:25:00Z","v":7820,"vw":226.883043},{"c":226.75,"h":226.9,"l":226.73,"n":108,"o":226.9,"t":"2026-10-15T15:30:00Z","v":4539,"vw":226.772127},{"c":226.715,"h":226.845,"l":226.69,"n":136,"o":226.76,"t":"2026-10-15T15:35:00Z","v":8257,"vw":226.743403},{"c":226.6658,"h":226.79,"l":226.645,"n":154,"o":226.76,"t":"2026-10-15T15:40:00Z","v":11234,"vw":226.69095},{"c":226.78,"h":226.81,"l":226.6523,"n":120,"o":226.665,"t":"2026-10-15T15:45:00Z","v":13228,"vw":226.693314},{"c":226.6,"h":226.8,"l":226.6,"n":154,"o":226.76,"t":"2026-10-15T15:50:00Z","v":9498,"vw":226.703307},{"c":226.82,"h":226.82,"l":226.555,"n":135,"o":226.595,"t":"2026-10-15T15:55:00Z","v":6652,"vw":226.669026},{"c":226.675,"h":226.9,"l":226.675,"n":119,"o":226.81,"t":"2026-10-15T16:00:00Z","v":6753,"vw":226.790661},{"c":226.69,"h":226.71,"l":226.63,"n":137,"o":226.69,"t":"2026-10-15T16:05:00Z","v":8528,"vw":226.677606},{"c":226.6,"h":226.7,"l":226.6,"n":120,"o":226.68,"t":"2026-10-15T16:10:00Z","v":7328,"vw":226.662053},{"c":226.57,"h":226.635,"l":226.55,"n":167,"o":226.59,"t":"2026-10-15T16:15:00Z","v":11392,"vw":226.584446},{"c":226.585,"h":226.61,"l":226.5323,"n":123,"o":226.57,"t":"2026-10-15T16:20:00Z","v":7508,"vw":226.568545},{"c":226.69,"h":226.69,"l":226.55,"n":116,"o":226.55,"t":"2026-10-15T16:25:00Z","v":5702,"vw":226.581697},{"c":226.72,"h":226.77,"l":226.64,"n":142,"o":226.69,"t":"2026-10-15T16:30:00Z","v":7551,"vw":226.709172},{"c":226.81,"h":226.92,"l":226.76,"n":148,"o":226.76,"t":"2026-10-15T16:35:00Z","v":7532,"vw":226.829095},{"c":226.825,"h":226.825,"l":226.69,"n":117,"o":226.79,"t":"2026-10-15T16:40:00Z","v":5296,"vw":226.74622},{"c":226.685,"h":226.83,"l":226.685,"n":124,"o":226.825,"t":"2026-10-15T16:45:00Z","v":5550,"vw":226.765936},{"c":226.585,"h":226.61,"l":226.55,"n":146,"o":226.59,"t":"2026-10-15T16:50:00Z","v":10917,"vw":226.579479},{"c":226.62,"h":226.62,"l":226.55,"n":104,"o":226.58,"t":"2026-10-15T16:55:00Z","v":5045,"vw":226.57708},{"c":226.63,"h":226.69,"l":226.585,"n":121,"o":226.68,"t":"2026-10-15T17:00:00Z","v":5353,"vw":226.634635},{"c":226.777,"h":226.777,"l":226.69,"n":124,"o":226.69,"t":"2026-10-15T17:05:00Z","v":9184,"vw":226.731965},{"c":226.79,"h":226.82,"l":226.7201,"n":128,"o":226.795,"t":"2026-10-15T17:10:00Z","v":8628,"vw":226.787456},{"c":226.82,"h":226.85,"l":226.7804,"n":108,"o":226.7804,"t":"2026-10-15T17:15:00Z","v":6899,"vw":226.824771},{"c":226.88,"h":226.885,"l":226.81,"n":99,"o":226.81,"t":"2026-10-15T17:20:00Z","v":5917,"vw":226.850475},{"c":226.8099,"h":226.92,"l":226.8099,"n":103,"o":226.885,"t":"2026-10-15T17:25:00Z","v":5328,"vw":226.858216},{"c":226.86,"h":226.86,"l":226.78,"n":127,"o":226.81,"t":"2026-10-15T17:30:00Z","v":6665,"vw":226.821183},{"c":226.93,"h":226.97,"l":226.86,"n":123,"o":226.86,"t":"2026-10-15T17:35:00Z","v":10908,"vw":226.907637},{"c":227.045,"h":227.12,"l":226.927428,"n":151,"o":226.927428,"t":"2026-10-15T17:40:00Z","v":6394,"vw":227.059121},{"c":227.03,"h":227.1,"l":227.03,"n":93,"o":227.07,"t":"2026-10-15T17:45:00Z","v":4100,"vw":227.068139},{"c":227.03,"h":227.06,"l":227.01,"n":212,"o":227.028,"t":"2026-10-15T17:50:00Z","v":6959,"vw":227.033251},{"c":227.09,"h":227.09,"l":227.0501,"n":112,"o":227.0718,"t":"2026-10-15T17:55:00Z","v":13192,"vw":227.070055},{"c":226.8151,"h":227.09,"l":226.8151,"n":135,"o":227.09,"t":"2026-10-15T18:00:00Z","v":9902,"vw":227.000214},{"c":226.825,"h":226.88,"l":226.79,"n":154,"o":226.82,"t":"2026-10-15T18:05:00Z","v":20421,"vw":226.862206},{"c":226.7,"h":226.825,"l":226.7,"n":137,"o":226.82,"t":"2026-10-15T18:10:00Z","v":26924,"vw":226.76961},{"c":226.74,"h":226.77,"l":226.675,"n":179,"o":226.73,"t":"2026-10-15T18:15:00Z","v":21846,"vw":226.723672},{"c":226.59,"h":226.755,"l":226.58,"n":134,"o":226.75,"t":"2026-10-15T18:20:00Z","v":12076,"vw":226.61812},{"c":226.61,"h":226.62,"l":226.54,"n":156,"o":226.57,"t":"2026-10-15T18:25:00Z","v":11371,"vw":226.572272},{"c":226.7208,"h":226.77,"l":226.6101,"n":193,"o":226.63,"t":"2026-10-15T18:30:00Z","v":10348,"vw":226.683803},{"c":226.74,"h":226.8,"l":226.74,"n":158,"o":226.8,"t":"2026-10-15T18:35:00Z","v":9448,"vw":226.766096},{"c":226.66,"h":226.73,"l":226.61,"n":226,"o":226.71,"t":"2026-10-15T18:40:00Z","v":13179,"vw":226.671291},{"c":226.73,"h":226.745,"l":226.645,"n":146,"o":226.645,"t":"2026-10-15T18:45:00Z","v":7958,"vw":226.693403},{"c":226.8,"h":226.8,"l":226.72,"n":230,"o":226.745,"t":"2026-10-15T18:50:00Z","v":10468,"vw":226.756408},{"c":226.81,"h":226.81,"l":226.7501,"n":214,"o":226.81,"t":"2026-10-15T18:55:00Z","v":10740,"vw":226.785335},{"c":226.9283,"h":226.9283,"l":226.79,"n":206,"o":226.79,"t":"2026-10-15T19:00:00Z","v":16903,"vw":226.866507},{"c":226.98,"h":226.98,"l":226.8901,"n":189,"o":226.91,"t":"2026-10-15T19:05:00Z","v":11583,"vw":226.932768},{"c":227.14,"h":227.1499,"l":226.99,"n":209,"o":226.991,"t":"2026-10-15T19:10:00Z","v":15514,"vw":227.041068},{"c":227.15,"h":227.18,"l":227.075,"n":182,"o":227.115,"t":"2026-10-15T19:15:00Z","v":19847,"vw":227.149306},{"c":227.22,"h":227.22,"l":227.1678,"n":171,"o":227.18,"t":"2026-10-15T19:20:00Z","v":9548,"vw":227.189562},{"c":227.05,"h":227.22,"l":227.04,"n":175,"o":227.17,"t":"2026-10-15T19:25:00Z","v":9340,"vw":227.153382},{"c":227.06,"h":227.06,"l":226.96,"n":187,"o":227.04,"t":"2026-10-15T19:30:00Z","v":14149,"vw":226.999858},{"c":226.95,"h":227.045,"l":226.95,"n":196,"o":226.995,"t":"2026-10-15T19:35:00Z","v":16526,"vw":226.991876},{"c":226.95,"h":226.955,"l":226.89,"n":355,"o":226.91,"t":"2026-10-15T19:40:00Z","v":12744,"vw":226.918159},{"c":226.87,"h":227.03,"l":226.84,"n":432,"o":226.9301,"t":"2026-10-15T19:45:00Z","v":17207,"vw":226.954368},{"c":226.79,"h":226.84,"l":226.665,"n":648,"o":226.84,"t":"2026-10-15T19:50:00Z","v":38588,"vw":226.745924},{"c":226.68,"h":226.87,"l":226.64,"n":899,"o":226.78,"t":"2026-10-15T19:55:00Z","v":41868,"vw":226.760001},{"c":226.72,"h":226.72,"l":226.72,"n":8,"o":226.72,"t":"2026-10-15T20:00:00Z","v":3672,"vw":226.72},{"c":226.82,"h":226.82,"l":226.82,"n":2,"o":226.82,"t":"2026-10-15T20:40:00Z","v":134,"vw":226.82},{"c":227.22,"h":227.22,"l":227.22,"n":1,"o":227.22,"t":"2026-10-15T21:55:00Z","v":100,"vw":227.22},{"c":227.1725,"h":227.29,"l":227.115,"n":307,"o":227.27,"t":"2026-10-16T13:30:00Z","v":18934,"vw":227.236457},{"c":227.05,"h":227.18,"l":227.05,"n":76,"o":227.15,"t":"2026-10-16T13:35:00Z","v":463941,"vw":227.179366},{"c":227.06,"h":227.065,"l":226.935,"n":74,"o":226.9645,"t":"2026-10-16T13:40:00Z","v":5478,"vw":227.004593},{"c":227.18,"h":227.18,"l":227.03,"n":211,"o":227.07,"t":"2026-10-16T13:45:00Z","v":50978,"vw":227.107925},{"c":227.11,"h":227.22,"l":227.07,"n":53,"o":227.2,"t":"2026-10-16T13:50:00Z","v":2058,"vw":227.135347},{"c":227.05,"h":227.21,"l":227.025,"n":39,"o":227.19,"t":"2026-10-16T13:55:00Z","v":1358,"vw":227.070646},{"c":226.995,"h":227.23,"l":226.995,"n":84,"o":227,"t":"2026-10-16T14:00:00Z","v":2252,"vw":227.096532},{"c":226.82,"h":227.015,"l":226.82,"n":66,"o":227.01,"t":"2026-10-16T14:05:00Z","v":4334,"vw":226.913879},{"c":226.7701,"h":226.87,"l":226.74,"n":144,"o":226.82,"t":"2026-10-16T14:10:00Z","v":20746,"vw":226.816099},{"c":226.7654,"h":226.81,"l":226.663,"n":69,"o":226.81,"t":"2026-10-16T14:15:00Z","v":3122,"vw":226.743915},{"c":226.765,"h":226.85,"l":226.765,"n":51,"o":226.85,"t":"2026-10-16T14:20:00Z","v":1793,"vw":226.806729},{"c":226.61,"h":226.71,"l":226.61,"n":19,"o":226.67,"t":"2026-10-16T14:25:00Z","v":804,"vw":226.665045},{"c":226.71,"h":226.75,"l":226.6,"n":216,"o":226.6,"t":"2026-10-16T14:30:00Z","v":5203,"vw":226.65055},{"c":226.83,"h":226.83,"l":226.71,"n":97,"o":226.71,"t":"2026-10-16T14:35:00Z","v":2645,"vw":226.753128},{"c":226.75,"h":226.825,"l":226.75,"n":112,"o":226.8,"t":"2026-10-16T14:40:00Z","v":15919,"vw":226.788876},{"c":226.83,"h":226.86,"l":226.83,"n":37,"o":226.8475,"t":"2026-10-16T14:45:00Z","v":1367,"vw":226.836499},{"c":226.71,"h":226.945,"l":226.71,"n":118,"o":226.94,"t":"2026-10-16T14:50:00Z","v":39774,"vw":226.883288},{"c":226.7301,"h":226.78,"l":226.67,"n":95,"o":226.73,"t":"2026-10-16T14:55:00Z","v":5494,"vw":226.714798},{"c":226.615,"h":226.7,"l":226.585,"n":90,"o":226.7,"t":"2026-10-16T15:00:00Z","v":4620,"vw":226.627097},{"c":226.42,"h":226.63,"l":226.39,"n":110,"o":226.63,"t":"2026-10-16T15:05:00Z","v":4095,"vw":226.443916},{"c":226.39,"h":226.415,"l":226.32,"n":102,"o":226.35,"t":"2026-10-16T15:10:00Z","v":8054,"vw":226.370806},{"c":226.31,"h":226.36,"l":226.28,"n":75,"o":226.36,"t":"2026-10-16T15:15:00Z","v":2672,"vw":226.314893},{"c":226.1,"h":226.26,"l":226,"n":85,"o":226.25,"t":"2026-10-16T15:20:00Z","v":3461,"vw":226.101921},{"c":226.01,"h":226.13,"l":225.99,"n":103,"o":226.09,"t":"2026-10-16T15:25:00Z","v":4129,"vw":226.064359},{"c":226.16,"h":226.16,"l":226.005,"n":86,"o":226.005,"t":"2026-10-16T15:30:00Z","v":3627,"vw":226.06737},{"c":226.2506,"h":226.2506,"l":226.175,"n":46,"o":226.2,"t":"2026-10-16T15:35:00Z","v":1216,"vw":226.202911},{"c":226.05,"h":226.18,"l":226.0001,"n":130,"o":226.17,"t":"2026-10-16T15:40:00Z","v":8762,"vw":226.078036},{"c":226.08,"h":226.19,"l":226.02,"n":51,"o":226.0368,"t":"2026-10-16T15:45:00Z","v":4409,"vw":226.094784},{"c":225.94,"h":226.1,"l":225.94,"n":107,"o":226.04,"t":"2026-10-16T15:50:00Z","v":8434,"vw":226.03427},{"c":225.71,"h":225.94,"l":225.6977,"n":95,"o":225.94,"t":"2026-10-16T15:55:00Z","v":12484,"vw":225.79101},{"c":225.57,"h":225.6567,"l":225.49,"n":70,"o":225.6567,"t":"2026-10-16T16:00:00Z","v":2961,"vw":225.570606},{"c":225.6,"h":225.7076,"l":225.56,"n":73,"o":225.585,"t":"2026-10-16T16:05:00Z","v":5424,"vw":225.637895},{"c":225.7511,"h":225.7511,"l":225.64,"n":66,"o":225.64,"t":"2026-10-16T16:10:00Z","v":8685,"vw":225.661086},{"c":225.74,"h":225.85,"l":225.68,"n":96,"o":225.7701,"t":"2026-10-16T16:15:00Z","v":4564,"vw":225.76706},{"c":225.84,"h":225.915,"l":225.7519,"n":72,"o":225.7595,"t":"2026-10-16T16:20:00Z","v":3753,"vw":225.782789},{"c":225.79,"h":225.825,"l":225.76,"n":130,"o":225.77,"t":"2026-10-16T16:25:00Z","v":40347,"vw":225.790482},{"c":225.5901,"h":225.78,"l":225.5901,"n":74,"o":225.78,"t":"2026-10-16T16:30:00Z","v":8511,"vw":225.643308},{"c":225.5301,"h":225.61,"l":225.5301,"n":49,"o":225.565,"t":"2026-10-16T16:35:00Z","v":1994,"vw":225.57402},{"c":225.56,"h":225.56,"l":225.49,"n":90,"o":225.53,"t":"2026-10-16T16:40:00Z","v":7103,"vw":225.502324},{"c":225.415,"h":225.56,"l":225.415,"n":91,"o":225.56,"t":"2026-10-16T16:45:00Z","v":2776,"vw":225.49498},{"c":225.425,"h":225.425,"l":225.3,"n":72,"o":225.35,"t":"2026-10-16T16:50:00Z","v":2422,"vw":225.363409},{"c":225.435,"h":225.44,"l":225.338,"n":63,"o":225.4,"t":"2026-10-16T16:55:00Z","v":7539,"vw":225.387219},{"c":225.075,"h":225.45,"l":225.075,"n":231,"o":225.43,"t":"2026-10-16T17:00:00Z","v":32422,"vw":225.420618},{"c":224.95,"h":225.032,"l":224.84,"n":144,"o":225.032,"t":"2026-10-16T17:05:00Z","v":38546,"vw":224.984921},{"c":224.83,"h":224.9262,"l":224.83,"n":61,"o":224.91,"t":"2026-10-16T17:10:00Z","v":3044,"vw":224.88214},{"c":224.6,"h":224.86,"l":224.6,"n":101,"o":224.86,"t":"2026-10-16T17:15:00Z","v":2356,"vw":224.704719},{"c":224.74,"h":224.7499,"l":224.54,"n":168,"o":224.6199,"t":"2026-10-16T17:20:00Z","v":6284,"vw":224.634715},{"c":224.94,"h":225,"l":224.805,"n":87,"o":224.82,"t":"2026-10-16T17:25:00Z","v":4119,"vw":224.906062},{"c":225.09,"h":225.11,"l":224.9137,"n":136,"o":224.9235,"t":"2026-10-16T17:30:00Z","v":274773,"vw":225.028745},{"c":225.04,"h":225.17,"l":225.03,"n":91,"o":225.17,"t":"2026-10-16T17:35:00Z","v":5650,"vw":225.066472},{"c":225.23,"h":225.365,"l":225.02,"n":167,"o":225.02,"t":"2026-10-16T17:40:00Z","v":8774,"vw":225.157876},{"c":225.0662,"h":225.27,"l":225.0662,"n":103,"o":225.23,"t":"2026-10-16T17:45:00Z","v":4553,"vw":225.188967},{"c":224.875,"h":225.04,"l":224.875,"n":168,"o":225.01,"t":"2026-10-16T17:50:00Z","v":6725,"vw":224.985462},{"c":224.75,"h":224.84,"l":224.72,"n":77,"o":224.81,"t":"2026-10-16T17:55:00Z","v":2737,"vw":224.761664},{"c":224.44,"h":224.74,"l":224.44,"n":184,"o":224.685,"t":"2026-10-16T18:00:00Z","v":10739,"vw":224.599565},{"c":224.67,"h":224.71,"l":224.54,"n":1089,"o":224.55,"t":"2026-10-16T18:05:00Z","v":120609,"vw":224.600469},{"c":224.66,"h":224.75,"l":224.63,"n":164,"o":224.75,"t":"2026-10-16T18:10:00Z","v":16194,"vw":224.671583},{"c":224.5,"h":224.71,"l":224.5,"n":87,"o":224.705,"t":"2026-10-16T18:15:00Z","v":3601,"vw":224.622754},{"c":224.48,"h":224.53,"l":224.35,"n":107,"o":224.44,"t":"2026-10-16T18:20:00Z","v":3744,"vw":224.431446},{"c":224.3838,"h":224.51,"l":224.34,"n":82,"o":224.51,"t":"2026-10-16T18:25:00Z","v":3602,"vw":224.432104},{"c":224.5,"h":224.565,"l":224.325,"n":95,"o":224.325,"t":"2026-10-16T18:30:00Z","v":6006,"vw":224.427447},{"c":224.46,"h":224.52,"l":224.3201,"n":154,"o":224.51,"t":"2026-10-16T18:35:00Z","v":8457,"vw":224.444344},{"c":224.29,"h":224.515,"l":224.29,"n":65,"o":224.515,"t":"2026-10-16T18:40:00Z","v":1827,"vw":224.406785},{"c":224.335,"h":224.49,"l":224.33,"n":85,"o":224.44,"t":"2026-10-16T18:45:00Z","v":3400,"vw":224.395081},{"c":224.2301,"h":224.3,"l":224.2301,"n":115,"o":224.3,"t":"2026-10-16T18:50:00Z","v":4470,"vw":224.260501},{"c":224.3,"h":224.3,"l":224.12,"n":136,"o":224.12,"t":"2026-10-16T18:55:00Z","v":5611,"vw":224.223966},{"c":224.23,"h":224.305,"l":224.23,"n":106,"o":224.29,"t":"2026-10-16T19:00:00Z","v":4725,"vw":224.288535},{"c":224.1499,"h":224.27,"l":224.0554,"n":86,"o":224.2301,"t":"2026-10-16T19:05:00Z","v":11186,"vw":224.146748},{"c":224.55,"h":224.55,"l":224.2,"n":95,"o":224.2,"t":"2026-10-16T19:10:00Z","v":6348,"vw":224.409133},{"c":224.43,"h":224.635,"l":224.3,"n":126,"o":224.635,"t":"2026-10-16T19:15:00Z","v":5648,"vw":224.456859},{"c":224.59,"h":224.5951,"l":224.39,"n":132,"o":224.39,"t":"2026-10-16T19:20:00Z","v":7075,"vw":224.497285},{"c":224.47,"h":224.6,"l":224.47,"n":124,"o":224.6,"t":"2026-10-16T19:25:00Z","v":95818,"vw":224.502532},{"c":224.55,"h":224.65,"l":224.44,"n":137,"o":224.65,"t":"2026-10-16T19:30:00Z","v":8384,"vw":224.514777},{"c":224.48,"h":224.65,"l":224.47,"n":96,"o":224.54,"t":"2026-10-16T19:35:00Z","v":4139,"vw":224.545606},{"c":224.375,"h":224.49,"l":224.375,"n":170,"o":224.49,"t":"2026-10-16T19:40:00Z","v":6398,"vw":224.446625},{"c":224.56,"h":224.66,"l":224.46,"n":180,"o":224.48,"t":"2026-10-16T19:45:00Z","v":8447,"vw":224.552005},{"c":224.69,"h":224.77,"l":224.57,"n":207,"o":224.6,"t":"2026-10-16T19:50:00Z","v":9773,"vw":224.666362},{"c":224.88,"h":225.04,"l":224.67,"n":385,"o":224.69,"t":"2026-10-16T19:55:00Z","v":20242,"vw":224.906708},{"c":224.93,"h":224.93,"l":224.93,"n":8,"o":224.93,"t":"2026-10-16T20:00:00Z","v":6406,"vw":224.93},{"c":225.3,"h":225.3,"l":225.3,"n":3,"o":225.3,"t":"2026-10-19T13:25:00Z","v":240,"vw":225.3},{"c":225.3708,"h":225.54,"l":225.04,"n":539,"o":225.04,"t":"2026-10-19T13:30:00Z","v":12745,"vw":225.168533},{"c":225.51,"h":225.62,"l":225.31,"n":75,"o":225.38,"t":"2026-10-19T13:35:00Z","v":5238,"vw":225.461949},{"c":225.43,"h":225.59,"l":225.4201,"n":66,"o":225.48,"t":"2026-10-19T13:40:00Z","v":2314,"vw":225.480568},{"c":225.36,"h":225.475,"l":225.3101,"n":74,"o":225.35,"t":"2026-10-19T13:45:00Z","v":2806,"vw":225.381425},{"c":225.32,"h":225.37,"l":225.27,"n":64,"o":225.37,"t":"2026-10-19T13:50:00Z","v":2643,"vw":225.327794},{"c":225.255,"h":225.3723,"l":225.255,"n":56,"o":225.35,"t":"2026-10-19T13:55:00Z","v":3831,"vw":225.307848},{"c":225.1936,"h":225.355,"l":225.1936,"n":113,"o":225.3049,"t":"2026-10-19T14:00:00Z","v":3896,"vw":225.285521},{"c":225.36,"h":225.39,"l":225.33,"n":54,"o":225.39,"t":"2026-10-19T14:05:00Z","v":5225,"vw":225.36412},{"c":225.59,"h":225.595,"l":225.37,"n":92,"o":225.37,"t":"2026-10-19T14:10:00Z","v":3739,"vw":225.474298},{"c":225.79,"h":225.8008,"l":225.73,"n":94,"o":225.8008,"t":"2026-10-19T14:15:00Z","v":9981,"vw":225.766791},{"c":225.67,"h":225.76,"l":225.665,"n":107,"o":225.76,"t":"2026-10-19T14:20:00Z","v":5243,"vw":225.695221},{"c":225.57,"h":225.73,"l":225.57,"n":200,"o":225.73,"t":"2026-10-19T14:25:00Z","v":3119,"vw":225.598019},{"c":225.2801,"h":225.68,"l":225.2801,"n":208,"o":225.645,"t":"2026-10-19T14:30:00Z","v":17560,"vw":225.468589},{"c":225.36,"h":225.43,"l":225.36,"n":65,"o":225.4209,"t":"2026-10-19T14:35:00Z","v":1938,"vw":225.403038},{"c":225.36,"h":225.485,"l":225.34,"n":109,"o":225.41,"t":"2026-10-19T14:40:00Z","v":5362,"vw":225.421572},{"c":225.3844,"h":225.51,"l":225.35,"n":96,"o":225.35,"t":"2026-10-19T14:45:00Z","v":4769,"vw":225.4519},{"c":225.3901,"h":225.45,"l":225.36,"n":63,"o":225.38,"t":"2026-10-19T14:50:00Z","v":2928,"vw":225.386636},{"c":225.42,"h":225.46,"l":225.41,"n":69,"o":225.45,"t":"2026-10-19T14:55:00Z","v":1618,"vw":225.431672},{"c":225.55,"h":225.55,"l":225.47,"n":37,"o":225.54,"t":"2026-10-19T15:00:00Z","v":2111,"vw":225.519039},{"c":225.63,"h":225.64,"l":225.53,"n":141,"o":225.55,"t":"2026-10-19T15:05:00Z","v":8917,"vw":225.592598},{"c":225.71,"h":225.7779,"l":225.6019,"n":62,"o":225.6019,"t":"2026-10-19T15:10:00Z","v":6496,"vw":225.693599},{"c":225.805,"h":225.875,"l":225.72,"n":89,"o":225.72,"t":"2026-10-19T15:15:00Z","v":18121,"vw":225.77899},{"c":225.9155,"h":225.9155,"l":225.78,"n":74,"o":225.81,"t":"2026-10-19T15:20:00Z","v":4359,"vw":225.823073},{"c":226.01,"h":226.12,"l":225.91,"n":124,"o":225.91,"t":"2026-10-19T15:25:00Z","v":7043,"vw":226.074933},{"c":226.0123,"h":226.04,"l":225.93,"n":120,"o":226,"t":"2026-10-19T15:30:00Z","v":4512,"vw":225.983826},{"c":226.07,"h":226.125,"l":226,"n":117,"o":226,"t":"2026-10-19T15:35:00Z","v":7543,"vw":226.049616},{"c":226.005,"h":226.065,"l":225.9701,"n":104,"o":226.065,"t":"2026-10-19T15:40:00Z","v":5748,"vw":225.997951},{"c":225.9799,"h":226.025,"l":225.895,"n":95,"o":225.99,"t":"2026-10-19T15:45:00Z","v":11572,"vw":225.951595},{"c":225.93,"h":225.97,"l":225.93,"n":121,"o":225.94,"t":"2026-10-19T15:50:00Z","v":7787,"vw":225.94583},{"c":225.8544,"h":225.97,"l":225.83,"n":130,"o":225.89,"t":"2026-10-19T15:55:00Z","v":15507,"vw":225.893334},{"c":225.54,"h":225.85,"l":225.46,"n":122,"o":225.84,"t":"2026-10-19T16:00:00Z","v":18653,"vw":225.559248},{"c":225.58,"h":225.63,"l":225.49,"n":98,"o":225.63,"t":"2026-10-19T16:05:00Z","v":3529,"vw":225.539726},{"c":225.72,"h":225.755,"l":225.61,"n":163,"o":225.61,"t":"2026-10-19T16:10:00Z","v":16436,"vw":225.696255},{"c":225.69,"h":225.77,"l":225.68,"n":119,"o":225.71,"t":"2026-10-19T16:15:00Z","v":4776,"vw":225.733714},{"c":225.6,"h":225.67,"l":225.59,"n":80,"o":225.67,"t":"2026-10-19T16:20:00Z","v":6027,"vw":225.647125},{"c":225.6793,"h":225.69,"l":225.615,"n":92,"o":225.67,"t":"2026-10-19T16:25:00Z","v":4219,"vw":225.662166},{"c":225.6594,"h":225.66,"l":225.54,"n":127,"o":225.66,"t":"2026-10-19T16:30:00Z","v":7692,"vw":225.605879},{"c":225.595,"h":225.63,"l":225.55,"n":79,"o":225.62,"t":"2026-10-19T16:35:00Z","v":3107,"vw":225.593536},{"c":225.63,"h":225.66,"l":225.57,"n":65,"o":225.57,"t":"2026-10-19T16:40:00Z","v":2959,"vw":225.610834},{"c":225.55,"h":225.64,"l":225.52,"n":77,"o":225.64,"t":"2026-10-19T16:45:00Z","v":5326,"vw":225.572846},{"c":225.54,"h":225.555,"l":225.53,"n":65,"o":225.54,"t":"2026-10-19T16:50:00Z","v":3240,"vw":225.548386},{"c":225.52,"h":225.55,"l":225.5,"n":40,"o":225.5,"t":"2026-10-19T16:55:00Z","v":2106,"vw":225.533059},{"c":225.52,"h":225.52,"l":225.455,"n":102,"o":225.5,"t":"2026-10-19T17:00:00Z","v":4234,"vw":225.489679},{"c":225.45,"h":225.505,"l":225.445,"n":55,"o":225.5,"t":"2026-10-19T17:05:00Z","v":7087,"vw":225.487498},{"c":225.53,"h":225.55,"l":225.46,"n":151,"o":225.46,"t":"2026-10-19T17:10:00Z","v":22569,"vw":225.541419},{"c":225.495,"h":225.555,"l":225.48,"n":103,"o":225.52,"t":"2026-10-19T17:15:00Z","v":3421,"vw":225.514231},{"c":225.435,"h":225.51,"l":225.435,"n":71,"o":225.48,"t":"2026-10-19T17:20:00Z","v":2821,"vw":225.459392},{"c":225.52,"h":225.555,"l":225.47,"n":101,"o":225.4775,"t":"2026-10-19T17:25:00Z","v":7621,"vw":225.53069},{"c":225.51,"h":225.5351,"l":225.4712,"n":47,"o":225.4712,"t":"2026-10-19T17:30:00Z","v":2048,"vw":225.512389},{"c":225.46,"h":225.505,"l":225.44,"n":34,"o":225.495,"t":"2026-10-19T17:35:00Z","v":2560,"vw":225.474891},{"c":225.5,"h":225.57,"l":225.4,"n":114,"o":225.47,"t":"2026-10-19T17:40:00Z","v":6004,"vw":225.496621},{"c":225.4,"h":225.53,"l":225.4,"n":98,"o":225.485,"t":"2026-10-19T17:45:00Z","v":7847,"vw":225.477293},{"c":225.525,"h":225.525,"l":225.417,"n":202,"o":225.45,"t":"2026-10-19T17:50:00Z","v":4677,"vw":225.476596},{"c":225.62,"h":225.62,"l":225.48,"n":59,"o":225.48,"t":"2026-10-19T17:55:00Z","v":2552,"vw":225.584344},{"c":225.6502,"h":225.659,"l":225.58,"n":73,"o":225.65,"t":"2026-10-19T18:00:00Z","v":5520,"vw":225.643981},{"c":225.67,"h":225.67,"l":225.5992,"n":44,"o":225.64,"t":"2026-10-19T18:05:00Z","v":4485,"vw":225.629659},{"c":225.75,"h":225.75,"l":225.68,"n":150,"o":225.69,"t":"2026-10-19T18:10:00Z","v":9390,"vw":225.692641},{"c":225.76,"h":225.77,"l":225.71,"n":234,"o":225.73,"t":"2026-10-19T18:15:00Z","v":117597,"vw":225.721843},{"c":225.68,"h":225.7299,"l":225.68,"n":39,"o":225.7,"t":"2026-10-19T18:20:00Z","v":2531,"vw":225.706986},{"c":225.55,"h":225.61,"l":225.54,"n":78,"o":225.61,"t":"2026-10-19T18:25:00Z","v":4768,"vw":225.576949},{"c":225.56,"h":225.605,"l":225.55,"n":127,"o":225.605,"t":"2026-10-19T18:30:00Z","v":4860,"vw":225.571123},{"c":225.65,"h":225.6503,"l":225.6,"n":120,"o":225.6,"t":"2026-10-19T18:35:00Z","v":3283,"vw":225.646649},{"c":225.63,"h":225.66,"l":225.605,"n":104,"o":225.645,"t":"2026-10-19T18:40:00Z","v":17987,"vw":225.635013},{"c":225.645,"h":225.7197,"l":225.645,"n":113,"o":225.67,"t":"2026-10-19T18:45:00Z","v":3748,"vw":225.689171},{"c":225.5997,"h":225.65,"l":225.585,"n":93,"o":225.645,"t":"2026-10-19T18:50:00Z","v":10510,"vw":225.629782},{"c":225.61,"h":225.63,"l":225.54,"n":119,"o":225.54,"t":"2026-10-19T18:55:00Z","v":10100,"vw":225.594547},{"c":225.68,"h":225.7,"l":225.65,"n":92,"o":225.67,"t":"2026-10-19T19:00:00Z","v":2750,"vw":225.672387},{"c":225.5929,"h":225.7,"l":225.5929,"n":108,"o":225.695,"t":"2026-10-19T19:05:00Z","v":5223,"vw":225.654765},{"c":225.64,"h":225.65,"l":225.6,"n":256,"o":225.605,"t":"2026-10-19T19:10:00Z","v":21450,"vw":225.634024},{"c":225.695,"h":225.72,"l":225.61,"n":188,"o":225.6499,"t":"2026-10-19T19:15:00Z","v":22835,"vw":225.630386},{"c":225.74,"h":225.74,"l":225.6401,"n":145,"o":225.69,"t":"2026-10-19T19:20:00Z","v":11037,"vw":225.691625},{"c":225.66,"h":225.725,"l":225.645,"n":115,"o":225.7201,"t":"2026-10-19T19:25:00Z","v":7282,"vw":225.69157},{"c":225.65,"h":225.66,"l":225.61,"n":168,"o":225.65,"t":"2026-10-19T19:30:00Z","v":10231,"vw":225.646209},{"c":225.71,"h":225.7241,"l":225.66,"n":179,"o":225.69,"t":"2026-10-19T19:35:00Z","v":15658,"vw":225.708603},{"c":225.69,"h":225.72,"l":225.6574,"n":251,"o":225.7,"t":"2026-10-19T19:40:00Z","v":7672,"vw":225.689529},{"c":225.58,"h":225.66,"l":225.555,"n":186,"o":225.6401,"t":"2026-10-19T19:45:00Z","v":9525,"vw":225.636063},{"c":225.44,"h":225.59,"l":225.29,"n":316,"o":225.59,"t":"2026-10-19T19:50:00Z","v":21641,"vw":225.435385},{"c":225.26,"h":225.46,"l":225.17,"n":302,"o":225.46,"t":"2026-10-19T19:55:00Z","v":22381,"vw":225.337296},{"c":225.22,"h":225.22,"l":225.22,"n":10,"o":225.22,"t":"2026-10-19T20:00:00Z","v":2571,"vw":225.22},{"c":225.95,"h":225.95,"l":225.95,"n":1,"o":225.95,"t":"2026-10-19T20:35:00Z","v":100,"vw":225.95},{"c":225.555,"h":225.555,"l":225.24,"n":310,"o":225.24,"t":"2026-10-20T13:30:00Z","v":14919,"vw":225.276036},{"c":225.51,"h":225.51,"l":225.45,"n":65,"o":225.5,"t":"2026-10-20T13:35:00Z","v":3219,"vw":225.469817},{"c":225.14,"h":225.45,"l":225.1,"n":57,"o":225.435,"t":"2026-10-20T13:40:00Z","v":3457,"vw":225.279299},{"c":225.53,"h":225.53,"l":225.06,"n":102,"o":225.08,"t":"2026-10-20T13:45:00Z","v":5420,"vw":225.283404},{"c":225.56,"h":225.69,"l":225.52,"n":94,"o":225.52,"t":"2026-10-20T13:50:00Z","v":3367,"vw":225.571108},{"c":225.61,"h":225.61,"l":225.54,"n":47,"o":225.55,"t":"2026-10-20T13:55:00Z","v":1973,"vw":225.588187},{"c":225.725,"h":225.895,"l":225.71,"n":154,"o":225.78,"t":"2026-10-20T14:00:00Z","v":6866,"vw":225.77424},{"c":225.835,"h":225.835,"l":225.66,"n":105,"o":225.7,"t":"2026-10-20T14:05:00Z","v":3576,"vw":225.742098},{"c":225.7905,"h":225.88,"l":225.79,"n":72,"o":225.83,"t":"2026-10-20T14:10:00Z","v":4590,"vw":225.819709},{"c":226.02,"h":226.02,"l":225.815,"n":113,"o":225.815,"t":"2026-10-20T14:15:00Z","v":4641,"vw":225.921888},{"c":226.15,"h":226.17,"l":225.99,"n":140,"o":225.99,"t":"2026-10-20T14:20:00Z","v":6532,"vw":226.062566},{"c":226.245,"h":226.26,"l":226.07,"n":223,"o":226.13,"t":"2026-10-20T14:25:00Z","v":4876,"vw":226.152758},{"c":226.21,"h":226.46,"l":226.19,"n":161,"o":226.2901,"t":"2026-10-20T14:30:00Z","v":6444,"vw":226.372885},{"c":226.18,"h":226.22,"l":226.15,"n":122,"o":226.2,"t":"2026-10-20T14:35:00Z","v":4235,"vw":226.191377},{"c":226.22,"h":226.32,"l":226.22,"n":125,"o":226.32,"t":"2026-10-20T14:40:00Z","v":8940,"vw":226.28879},{"c":226.15,"h":226.25,"l":226.1245,"n":137,"o":226.1999,"t":"2026-10-20T14:45:00Z","v":5652,"vw":226.194043},{"c":226.229,"h":226.23,"l":226.1,"n":97,"o":226.13,"t":"2026-10-20T14:50:00Z","v":8384,"vw":226.154468},{"c":226.23,"h":226.34,"l":226.23,"n":151,"o":226.23,"t":"2026-10-20T14:55:00Z","v":4886,"vw":226.296783},{"c":226.1262,"h":226.2625,"l":226.1,"n":138,"o":226.22,"t":"2026-10-20T15:00:00Z","v":8133,"vw":226.217779},{"c":226.12,"h":226.1717,"l":226.08,"n":77,"o":226.1383,"t":"2026-10-20T15:05:00Z","v":2791,"vw":226.126593},{"c":225.5,"h":226.0156,"l":225.32,"n":265,"o":225.98,"t":"2026-10-20T15:10:00Z","v":12613,"vw":225.720639},{"c":225.72,"h":225.79,"l":225.54,"n":102,"o":225.54,"t":"2026-10-20T15:15:00Z","v":3202,"vw":225.68},{"c":225.5471,"h":225.715,"l":225.5471,"n":101,"o":225.715,"t":"2026-10-20T15:20:00Z","v":3094,"vw":225.670678},{"c":225.605,"h":225.61,"l":225.58,"n":50,"o":225.61,"t":"2026-10-20T15:25:00Z","v":1283,"vw":225.601456},{"c":225.53,"h":225.5565,"l":225.4601,"n":140,"o":225.54,"t":"2026-10-20T15:30:00Z","v":7237,"vw":225.487866},{"c":225.6,"h":225.61,"l":225.5,"n":102,"o":225.57,"t":"2026-10-20T15:35:00Z","v":4003,"vw":225.560158},{"c":225.74,"h":225.8,"l":225.635,"n":102,"o":225.635,"t":"2026-10-20T15:40:00Z","v":3480,"vw":225.681623},{"c":225.733,"h":225.733,"l":225.6036,"n":137,"o":225.71,"t":"2026-10-20T15:45:00Z","v":8528,"vw":225.693862},{"c":225.81,"h":225.81,"l":225.64,"n":144,"o":225.6998,"t":"2026-10-20T15:50:00Z","v":7145,"vw":225.690496},{"c":225.79,"h":225.83,"l":225.75,"n":156,"o":225.82,"t":"2026-10-20T15:55:00Z","v":6315,"vw":225.797407},{"c":225.6299,"h":225.8231,"l":225.6299,"n":68,"o":225.8231,"t":"2026-10-20T16:00:00Z","v":9060,"vw":225.686094},{"c":225.64,"h":225.751,"l":225.6271,"n":78,"o":225.6271,"t":"2026-10-20T16:05:00Z","v":2087,"vw":225.672262},{"c":225.59,"h":225.63,"l":225.55,"n":47,"o":225.63,"t":"2026-10-20T16:10:00Z","v":1099,"vw":225.578139},{"c":225.36,"h":225.6077,"l":225.36,"n":87,"o":225.6077,"t":"2026-10-20T16:15:00Z","v":5795,"vw":225.452753},{"c":225.43,"h":225.43,"l":225.388,"n":58,"o":225.4,"t":"2026-10-20T16:20:00Z","v":1488,"vw":225.405778},{"c":225.5599,"h":225.575,"l":225.38,"n":135,"o":225.45,"t":"2026-10-20T16:25:00Z","v":4980,"vw":225.447809},{"c":225.54,"h":225.58,"l":225.4918,"n":144,"o":225.4918,"t":"2026-10-20T16:30:00Z","v":10520,"vw":225.55056},{"c":225.625,"h":225.6496,"l":225.62,"n":19,"o":225.63,"t":"2026-10-20T16:35:00Z","v":1201,"vw":225.633844},{"c":225.54,"h":225.61,"l":225.54,"n":149,"o":225.58,"t":"2026-10-20T16:40:00Z","v":13779,"vw":225.590206},{"c":225.58,"h":225.58,"l":225.45,"n":82,"o":225.5301,"t":"2026-10-20T16:45:00Z","v":4606,"vw":225.500371},{"c":225.35,"h":225.53,"l":225.29,"n":82,"o":225.5101,"t":"2026-10-20T16:50:00Z","v":5035,"vw":225.440039},{"c":225.375,"h":225.4494,"l":225.37,"n":96,"o":225.37,"t":"2026-10-20T16:55:00Z","v":5013,"vw":225.396932},{"c":225.3925,"h":225.49,"l":225.33,"n":288,"o":225.47,"t":"2026-10-20T17:00:00Z","v":31806,"vw":225.426961},{"c":225.335,"h":225.4,"l":225.33,"n":105,"o":225.38,"t":"2026-10-20T17:05:00Z","v":4713,"vw":225.354067},{"c":225.385,"h":225.44,"l":225.33,"n":127,"o":225.33,"t":"2026-10-20T17:10:00Z","v":3227,"vw":225.395496},{"c":225.41,"h":225.51,"l":225.41,"n":156,"o":225.425,"t":"2026-10-20T17:15:00Z","v":4221,"vw":225.448432},{"c":225.6399,"h":225.6399,"l":225.4772,"n":70,"o":225.4772,"t":"2026-10-20T17:20:00Z","v":2662,"vw":225.597602},{"c":225.65,"h":225.65,"l":225.61,"n":66,"o":225.6149,"t":"2026-10-20T17:25:00Z","v":25549,"vw":225.626364},{"c":225.71,"h":225.72,"l":225.675,"n":102,"o":225.675,"t":"2026-10-20T17:30:00Z","v":2557,"vw":225.698115},{"c":225.75,"h":225.75,"l":225.67,"n":52,"o":225.67,"t":"2026-10-20T17:35:00Z","v":1962,"vw":225.703389},{"c":225.7046,"h":225.75,"l":225.6799,"n":67,"o":225.72,"t":"2026-10-20T17:40:00Z","v":3666,"vw":225.711329},{"c":225.66,"h":225.7003,"l":225.66,"n":157,"o":225.7003,"t":"2026-10-20T17:45:00Z","v":3282,"vw":225.673723},{"c":225.77,"h":225.77,"l":225.66,"n":123,"o":225.6601,"t":"2026-10-20T17:50:00Z","v":5149,"vw":225.699749},{"c":225.69,"h":225.74,"l":225.66,"n":78,"o":225.725,"t":"2026-10-20T17:55:00Z","v":2967,"vw":225.717331},{"c":225.7211,"h":225.7324,"l":225.68,"n":104,"o":225.72,"t":"2026-10-20T18:00:00Z","v":5039,"vw":225.716806},{"c":225.745,"h":225.7643,"l":225.69,"n":113,"o":225.69,"t":"2026-10-20T18:05:00Z","v":33810,"vw":225.700748},{"c":225.75,"h":225.8,"l":225.75,"n":73,"o":225.776,"t":"2026-10-20T18:10:00Z","v":2260,"vw":225.779473},{"c":225.75,"h":225.77,"l":225.75,"n":33,"o":225.7699,"t":"2026-10-20T18:15:00Z","v":789,"vw":225.759388},{"c":225.7,"h":225.735,"l":225.7,"n":68,"o":225.735,"t":"2026-10-20T18:20:00Z","v":2880,"vw":225.720256},{"c":225.7,"h":225.7118,"l":225.64,"n":252,"o":225.7066,"t":"2026-10-20T18:25:00Z","v":37209,"vw":225.685582},{"c":225.57,"h":225.69,"l":225.57,"n":141,"o":225.69,"t":"2026-10-20T18:30:00Z","v":3930,"vw":225.611868},{"c":225.5399,"h":225.555,"l":225.53,"n":56,"o":225.55,"t":"2026-10-20T18:35:00Z","v":2411,"vw":225.540798},{"c":225.4301,"h":225.53,"l":225.42,"n":134,"o":225.53,"t":"2026-10-20T18:40:00Z","v":3713,"vw":225.476851},{"c":225.5,"h":225.5493,"l":225.412,"n":136,"o":225.412,"t":"2026-10-20T18:45:00Z","v":3787,"vw":225.499435},{"c":225.59,"h":225.59,"l":225.5,"n":100,"o":225.5,"t":"2026-10-20T18:50:00Z","v":4114,"vw":225.519796},{"c":225.55,"h":225.575,"l":225.5418,"n":93,"o":225.5418,"t":"2026-10-20T18:55:00Z","v":2714,"vw":225.563115},{"c":225.55,"h":225.58,"l":225.54,"n":193,"o":225.54,"t":"2026-10-20T19:00:00Z","v":4111,"vw":225.563639},{"c":225.555,"h":225.6,"l":225.555,"n":197,"o":225.5701,"t":"2026-10-20T19:05:00Z","v":11558,"vw":225.586722},{"c":225.52,"h":225.59,"l":225.51,"n":183,"o":225.54,"t":"2026-10-20T19:10:00Z","v":16406,"vw":225.558626},{"c":225.475,"h":225.535,"l":225.46,"n":161,"o":225.535,"t":"2026-10-20T19:15:00Z","v":11183,"vw":225.495494},{"c":225.3098,"h":225.5,"l":225.29,"n":174,"o":225.5,"t":"2026-10-20T19:20:00Z","v":19413,"vw":225.369658},{"c":225.37,"h":225.44,"l":225.33,"n":160,"o":225.33,"t":"2026-10-20T19:25:00Z","v":4608,"vw":225.37974},{"c":225.48,"h":225.48,"l":225.33,"n":189,"o":225.35,"t":"2026-10-20T19:30:00Z","v":9870,"vw":225.411844},{"c":225.39,"h":225.47,"l":225.36,"n":119,"o":225.47,"t":"2026-10-20T19:35:00Z","v":4944,"vw":225.384665},{"c":225.52,"h":225.56,"l":225.39,"n":190,"o":225.39,"t":"2026-10-20T19:40:00Z","v":10644,"vw":225.447128},{"c":225.525,"h":225.55,"l":225.491,"n":200,"o":225.51,"t":"2026-10-20T19:45:00Z","v":7564,"vw":225.519958},{"c":225.59,"h":225.59,"l":225.43,"n":220,"o":225.52,"t":"2026-10-20T19:50:00Z","v":6525,"vw":225.524859},{"c":225.72,"h":225.72,"l":225.56,"n":466,"o":225.57,"t":"2026-10-20T19:55:00Z","v":31932,"vw":225.643804},{"c":225.69,"h":225.75,"l":225.69,"n":11,"o":225.73,"t":"2026-10-20T20:00:00Z","v":3412,"vw":225.694405},{"c":225.4,"h":225.66,"l":225.36,"n":279,"o":225.64,"t":"2026-10-21T13:30:00Z","v":12090,"vw":225.578084},{"c":225.74,"h":225.74,"l":225.38,"n":76,"o":225.385,"t":"2026-10-21T13:35:00Z","v":4514,"vw":225.592764},{"c":225.6201,"h":225.92,"l":225.62,"n":136,"o":225.76,"t":"2026-10-21T13:40:00Z","v":8863,"vw":225.745687},{"c":225.925,"h":225.9723,"l":225.73,"n":98,"o":225.73,"t":"2026-10-21T13:45:00Z","v":7845,"vw":225.89422},{"c":225.85,"h":226.03,"l":225.825,"n":213,"o":225.94,"t":"2026-10-21T13:50:00Z","v":16111,"vw":225.950576},{"c":225.82,"h":226.05,"l":225.79,"n":325,"o":225.905,"t":"2026-10-21T13:55:00Z","v":1143664,"vw":225.870291},{"c":225.56,"h":225.76,"l":225.54,"n":100,"o":225.76,"t":"2026-10-21T14:00:00Z","v":5427,"vw":225.636607},{"c":225.4,"h":225.555,"l":225.33,"n":91,"o":225.55,"t":"2026-10-21T14:05:00Z","v":14617,"vw":225.514757},{"c":225.33,"h":225.3872,"l":225.25,"n":130,"o":225.33,"t":"2026-10-21T14:10:00Z","v":7459,"vw":225.305418},{"c":225.42,"h":225.445,"l":225.37,"n":72,"o":225.37,"t":"2026-10-21T14:15:00Z","v":3341,"vw":225.408701},{"c":225.475,"h":225.52,"l":225.4,"n":97,"o":225.4106,"t":"2026-10-21T14:20:00Z","v":7554,"vw":225.4466},{"c":225.51,"h":225.58,"l":225.39,"n":76,"o":225.4,"t":"2026-10-21T14:25:00Z","v":3764,"vw":225.48485},{"c":225.64,"h":225.74,"l":225.59,"n":209,"o":225.6,"t":"2026-10-21T14:30:00Z","v":3802,"vw":225.636443},{"c":225.67,"h":225.72,"l":225.64,"n":87,"o":225.694,"t":"2026-10-21T14:35:00Z","v":4730,"vw":225.686936},{"c":225.82,"h":225.82,"l":225.68,"n":75,"o":225.7,"t":"2026-10-21T14:40:00Z","v":2762,"vw":225.734765},{"c":225.97,"h":225.99,"l":225.835,"n":99,"o":225.85,"t":"2026-10-21T14:45:00Z","v":8367,"vw":225.910497},{"c":225.98,"h":226.01,"l":225.9538,"n":126,"o":225.99,"t":"2026-10-21T14:50:00Z","v":3133,"vw":225.983073},{"c":226.07,"h":226.0944,"l":225.9883,"n":123,"o":226.01,"t":"2026-10-21T14:55:00Z","v":5108,"vw":226.050021},{"c":226.08,"h":226.11,"l":226.0396,"n":130,"o":226.07,"t":"2026-10-21T15:00:00Z","v":12247,"vw":226.07236},{"c":225.98,"h":226.07,"l":225.98,"n":52,"o":226.055,"t":"2026-10-21T15:05:00Z","v":2232,"vw":226.036379},{"c":226.11,"h":226.12,"l":226.02,"n":84,"o":226.062,"t":"2026-10-21T15:10:00Z","v":5609,"vw":226.088069},{"c":226.055,"h":226.155,"l":226.045,"n":97,"o":226.135,"t":"2026-10-21T15:15:00Z","v":6078,"vw":226.108496},{"c":226.13,"h":226.16,"l":226.05,"n":62,"o":226.07,"t":"2026-10-21T15:20:00Z","v":2722,"vw":226.125141},{"c":226.28,"h":226.28,"l":226.11,"n":230,"o":226.11,"t":"2026-10-21T15:25:00Z","v":14777,"vw":226.182794},{"c":226.24,"h":226.26,"l":226.22,"n":68,"o":226.26,"t":"2026-10-21T15:30:00Z","v":3154,"vw":226.233645},{"c":226.365,"h":226.37,"l":226.25,"n":108,"o":226.27,"t":"2026-10-21T15:35:00Z","v":7617,"vw":226.285932},{"c":226.33,"h":226.35,"l":226.32,"n":90,"o":226.35,"t":"2026-10-21T15:40:00Z","v":3295,"vw":226.328518},{"c":226.415,"h":226.43,"l":226.37,"n":69,"o":226.38,"t":"2026-10-21T15:45:00Z","v":3013,"vw":226.402072},{"c":226.365,"h":226.4499,"l":226.365,"n":92,"o":226.43,"t":"2026-10-21T15:50:00Z","v":5653,"vw":226.409993},{"c":226.365,"h":226.39,"l":226.36,"n":76,"o":226.36,"t":"2026-10-21T15:55:00Z","v":2829,"vw":226.374097},{"c":226.3341,"h":226.3793,"l":226.3341,"n":72,"o":226.34,"t":"2026-10-21T16:00:00Z","v":2728,"vw":226.357824},{"c":226.225,"h":226.355,"l":226.225,"n":77,"o":226.3277,"t":"2026-10-21T16:05:00Z","v":4263,"vw":226.310282},{"c":226.34,"h":226.34,"l":226.26,"n":59,"o":226.26,"t":"2026-10-21T16:10:00Z","v":3402,"vw":226.308294},{"c":226.305,"h":226.33,"l":226.29,"n":125,"o":226.32,"t":"2026-10-21T16:15:00Z","v":12440,"vw":226.312107},{"c":226.295,"h":226.33,"l":226.28,"n":76,"o":226.31,"t":"2026-10-21T16:20:00Z","v":10304,"vw":226.306853},{"c":226.19,"h":226.285,"l":226.19,"n":72,"o":226.285,"t":"2026-10-21T16:25:00Z","v":2223,"vw":226.244292},{"c":226.24,"h":226.2723,"l":226.195,"n":71,"o":226.245,"t":"2026-10-21T16:30:00Z","v":2983,"vw":226.245417},{"c":226.5,"h":226.535,"l":226.21,"n":211,"o":226.24,"t":"2026-10-21T16:35:00Z","v":17714,"vw":226.329133},{"c":226.4095,"h":226.525,"l":226.33,"n":110,"o":226.51,"t":"2026-10-21T16:40:00Z","v":4786,"vw":226.403121},{"c":226.32,"h":226.37,"l":226.29,"n":133,"o":226.35,"t":"2026-10-21T16:45:00Z","v":6662,"vw":226.334566},{"c":226.39,"h":226.4077,"l":226.38,"n":42,"o":226.38,"t":"2026-10-21T16:50:00Z","v":2037,"vw":226.393994},{"c":226.45,"h":226.46,"l":226.4,"n":69,"o":226.425,"t":"2026-10-21T16:55:00Z","v":15527,"vw":226.414052},{"c":226.425,"h":226.48,"l":226.36,"n":58,"o":226.45,"t":"2026-10-21T17:00:00Z","v":2011,"vw":226.425055},{"c":226.49,"h":226.49,"l":226.41,"n":67,"o":226.41,"t":"2026-10-21T17:05:00Z","v":3309,"vw":226.447762},{"c":226.49,"h":226.5118,"l":226.44,"n":55,"o":226.5,"t":"2026-10-21T17:10:00Z","v":5666,"vw":226.49341},{"c":226.5,"h":226.54,"l":226.49,"n":70,"o":226.49,"t":"2026-10-21T17:15:00Z","v":4648,"vw":226.521054},{"c":226.51,"h":226.545,"l":226.4975,"n":61,"o":226.4975,"t":"2026-10-21T17:20:00Z","v":2988,"vw":226.528789},{"c":226.4897,"h":226.51,"l":226.47,"n":61,"o":226.51,"t":"2026-10-21T17:25:00Z","v":4958,"vw":226.489292},{"c":226.24,"h":226.49,"l":226.24,"n":85,"o":226.49,"t":"2026-10-21T17:30:00Z","v":6043,"vw":226.354228},{"c":226.27,"h":226.3,"l":226.25,"n":90,"o":226.25,"t":"2026-10-21T17:35:00Z","v":4935,"vw":226.267059},{"c":226.325,"h":226.385,"l":226.255,"n":64,"o":226.255,"t":"2026-10-21T17:40:00Z","v":2710,"vw":226.333027},{"c":226.28,"h":226.33,"l":226.22,"n":66,"o":226.33,"t":"2026-10-21T17:45:00Z","v":4922,"vw":226.273027},{"c":226.29,"h":226.32,"l":226.29,"n":146,"o":226.29,"t":"2026-10-21T17:50:00Z","v":4567,"vw":226.313646},{"c":226.26,"h":226.31,"l":226.26,"n":31,"o":226.29,"t":"2026-10-21T17:55:00Z","v":2101,"vw":226.292573},{"c":226.19,"h":226.288,"l":226.18,"n":82,"o":226.288,"t":"2026-10-21T18:00:00Z","v":6123,"vw":226.224607},{"c":226.2723,"h":226.2723,"l":226.1901,"n":59,"o":226.1901,"t":"2026-10-21T18:05:00Z","v":5726,"vw":226.252849},{"c":226.3353,"h":226.34,"l":226.25,"n":82,"o":226.255,"t":"2026-10-21T18:10:00Z","v":3166,"vw":226.284089},{"c":226.375,"h":226.4175,"l":226.36,"n":85,"o":226.4,"t":"2026-10-21T18:15:00Z","v":5022,"vw":226.393449},{"c":226.3599,"h":226.36,"l":226.3399,"n":96,"o":226.35,"t":"2026-10-21T18:20:00Z","v":5702,"vw":226.345605},{"c":226.42,"h":226.4277,"l":226.37,"n":318,"o":226.38,"t":"2026-10-21T18:25:00Z","v":64983,"vw":226.408632},{"c":226.445,"h":226.45,"l":226.41,"n":51,"o":226.41,"t":"2026-10-21T18:30:00Z","v":3259,"vw":226.440489},{"c":226.4129,"h":226.46,"l":226.38,"n":101,"o":226.45,"t":"2026-10-21T18:35:00Z","v":6610,"vw":226.421098},{"c":226.44,"h":226.46,"l":226.42,"n":71,"o":226.42,"t":"2026-10-21T18:40:00Z","v":3627,"vw":226.441161},{"c":226.19,"h":226.445,"l":226.19,"n":174,"o":226.445,"t":"2026-10-21T18:45:00Z","v":10636,"vw":226.357615},{"c":226.23,"h":226.23,"l":226.09,"n":126,"o":226.14,"t":"2026-10-21T18:50:00Z","v":5923,"vw":226.17917},{"c":225.8777,"h":226.23,"l":225.8777,"n":97,"o":226.23,"t":"2026-10-21T18:55:00Z","v":5035,"vw":226.133572},{"c":225.69,"h":225.8923,"l":225.5014,"n":174,"o":225.8923,"t":"2026-10-21T19:00:00Z","v":8949,"vw":225.672889},{"c":225.72,"h":225.81,"l":225.59,"n":105,"o":225.645,"t":"2026-10-21T19:05:00Z","v":7413,"vw":225.711147},{"c":225.71,"h":225.77,"l":225.54,"n":95,"o":225.675,"t":"2026-10-21T19:10:00Z","v":4048,"vw":225.693754},{"c":225.84,"h":225.84,"l":225.685,"n":286,"o":225.73,"t":"2026-10-21T19:15:00Z","v":31614,"vw":225.764913},{"c":225.9,"h":225.91,"l":225.79,"n":174,"o":225.82,"t":"2026-10-21T19:20:00Z","v":16340,"vw":225.85191},{"c":226.0499,"h":226.08,"l":225.97,"n":107,"o":225.98,"t":"2026-10-21T19:25:00Z","v":8241,"vw":226.02014},{"c":226.08,"h":226.09,"l":226.03,"n":176,"o":226.05,"t":"2026-10-21T19:30:00Z","v":10119,"vw":226.067032},{"c":226.05,"h":226.1,"l":226.03,"n":155,"o":226.08,"t":"2026-10-21T19:35:00Z","v":9121,"vw":226.059842},{"c":226.14,"h":226.14,"l":226.005,"n":142,"o":226.0399,"t":"2026-10-21T19:40:00Z","v":8128,"vw":226.049057},{"c":226.245,"h":226.245,"l":226.115,"n":133,"o":226.15,"t":"2026-10-21T19:45:00Z","v":5242,"vw":226.173965},{"c":226.24,"h":226.3151,"l":226.2,"n":200,"o":226.25,"t":"2026-10-21T19:50:00Z","v":9372,"vw":226.256588},{"c":226.03,"h":226.28,"l":226.03,"n":314,"o":226.26,"t":"2026-10-21T19:55:00Z","v":16088,"vw":226.147603},{"c":226.06,"h":226.06,"l":226.06,"n":9,"o":226.06,"t":"2026-10-21T20:00:00Z","v":2061,"vw":226.06},{"c":224.6,"h":224.6,"l":224.6,"n":1,"o":224.6,"t":"2026-10-21T22:55:00Z","v":100,"vw":224.6},{"c":224.34,"h":224.5,"l":224.21,"n":338,"o":224.4,"t":"2026-10-22T13:30:00Z","v":17611,"vw":224.397212},{"c":224.3032,"h":224.4,"l":224.195,"n":101,"o":224.2201,"t":"2026-10-22T13:35:00Z","v":34981,"vw":224.298584},{"c":224.27,"h":224.34,"l":224.22,"n":70,"o":224.22,"t":"2026-10-22T13:40:00Z","v":5721,"vw":224.283086},{"c":224.405,"h":224.405,"l":224.12,"n":167,"o":224.2538,"t":"2026-10-22T13:45:00Z","v":13474,"vw":224.190215},{"c":224.39,"h":224.39,"l":224.3,"n":40,"o":224.3,"t":"2026-10-22T13:50:00Z","v":1469,"vw":224.339773},{"c":224.6154,"h":224.6154,"l":224.36,"n":59,"o":224.36,"t":"2026-10-22T13:55:00Z","v":1625,"vw":224.488077},{"c":224.65,"h":224.66,"l":224.51,"n":99,"o":224.51,"t":"2026-10-22T14:00:00Z","v":3514,"vw":224.613959},{"c":224.39,"h":224.615,"l":224.3099,"n":76,"o":224.615,"t":"2026-10-22T14:05:00Z","v":4954,"vw":224.429697},{"c":224.27,"h":224.44,"l":224.27,"n":101,"o":224.425,"t":"2026-10-22T14:10:00Z","v":3180,"vw":224.37663},{"c":224.34,"h":224.43,"l":223.97,"n":1213,"o":224.27,"t":"2026-10-22T14:15:00Z","v":677920,"vw":224.092359},{"c":223.99,"h":224.32,"l":223.99,"n":617,"o":224.32,"t":"2026-10-22T14:20:00Z","v":168390,"vw":224.250114},{"c":223.79,"h":224.03,"l":223.75,"n":1008,"o":223.995,"t":"2026-10-22T14:25:00Z","v":175820,"vw":223.936264},{"c":223.57,"h":223.8,"l":223.535,"n":560,"o":223.8,"t":"2026-10-22T14:30:00Z","v":20852,"vw":223.635923},{"c":223.64,"h":223.73,"l":223.55,"n":321,"o":223.57,"t":"2026-10-22T14:35:00Z","v":19772,"vw":223.615232},{"c":223.605,"h":223.705,"l":223.59,"n":301,"o":223.63,"t":"2026-10-22T14:40:00Z","v":247083,"vw":223.621945},{"c":223.775,"h":223.78,"l":223.59,"n":230,"o":223.61,"t":"2026-10-22T14:45:00Z","v":18874,"vw":223.699398},{"c":223.8048,"h":223.815,"l":223.73,"n":120,"o":223.78,"t":"2026-10-22T14:50:00Z","v":5667,"vw":223.767765},{"c":224.095,"h":224.1,"l":223.81,"n":218,"o":223.89,"t":"2026-10-22T14:55:00Z","v":9501,"vw":223.891361},{"c":224.11,"h":224.16,"l":224.02,"n":175,"o":224.09,"t":"2026-10-22T15:00:00Z","v":10520,"vw":224.075486},{"c":224.08,"h":224.175,"l":224.03,"n":132,"o":224.13,"t":"2026-10-22T15:05:00Z","v":14899,"vw":224.128117},{"c":224.18,"h":224.3,"l":224.14,"n":221,"o":224.15,"t":"2026-10-22T15:10:00Z","v":64089,"vw":224.200792},{"c":224.39,"h":224.39,"l":224.16,"n":150,"o":224.18,"t":"2026-10-22T15:15:00Z","v":8304,"vw":224.271786},{"c":224.7,"h":224.7,"l":224.45,"n":165,"o":224.45,"t":"2026-10-22T15:20:00Z","v":38675,"vw":224.602905},{"c":224.46,"h":224.68,"l":224.46,"n":126,"o":224.675,"t":"2026-10-22T15:25:00Z","v":9562,"vw":224.633102},{"c":224.3923,"h":224.45,"l":224.36,"n":99,"o":224.4425,"t":"2026-10-22T15:30:00Z","v":5762,"vw":224.402331},{"c":224.375,"h":224.46,"l":224.37,"n":84,"o":224.43,"t":"2026-10-22T15:35:00Z","v":3375,"vw":224.40688},{"c":224.305,"h":224.41,"l":224.15,"n":359,"o":224.41,"t":"2026-10-22T15:40:00Z","v":47944,"vw":224.273865},{"c":224.41,"h":224.42,"l":224.33,"n":88,"o":224.33,"t":"2026-10-22T15:45:00Z","v":21023,"vw":224.374274},{"c":224.58,"h":224.62,"l":224.52,"n":94,"o":224.5301,"t":"2026-10-22T15:50:00Z","v":4360,"vw":224.58122},{"c":224.695,"h":224.72,"l":224.58,"n":81,"o":224.58,"t":"2026-10-22T15:55:00Z","v":3259,"vw":224.683448},{"c":224.8,"h":224.81,"l":224.745,"n":87,"o":224.75,"t":"2026-10-22T16:00:00Z","v":3104,"vw":224.77731},{"c":224.85,"h":224.87,"l":224.635,"n":114,"o":224.7348,"t":"2026-10-22T16:05:00Z","v":8931,"vw":224.785826},{"c":224.85,"h":224.9236,"l":224.82,"n":59,"o":224.9236,"t":"2026-10-22T16:10:00Z","v":3776,"vw":224.85673},{"c":224.955,"h":225.0099,"l":224.87,"n":53,"o":224.87,"t":"2026-10-22T16:15:00Z","v":4231,"vw":224.982794},{"c":224.95,"h":225.06,"l":224.9,"n":158,"o":224.98,"t":"2026-10-22T16:20:00Z","v":12035,"vw":225.001083},{"c":224.98,"h":224.9957,"l":224.9,"n":83,"o":224.96,"t":"2026-10-22T16:25:00Z","v":5436,"vw":224.927184},{"c":224.71,"h":224.92,"l":224.71,"n":43,"o":224.9,"t":"2026-10-22T16:30:00Z","v":2436,"vw":224.868689},{"c":224.3923,"h":224.65,"l":224.3923,"n":166,"o":224.65,"t":"2026-10-22T16:35:00Z","v":12911,"vw":224.566092},{"c":224.3,"h":224.38,"l":224.27,"n":93,"o":224.38,"t":"2026-10-22T16:40:00Z","v":3252,"vw":224.324991},{"c":224.2,"h":224.34,"l":224.12,"n":83,"o":224.34,"t":"2026-10-22T16:45:00Z","v":6319,"vw":224.19827},{"c":224.325,"h":224.33,"l":224.12,"n":98,"o":224.21,"t":"2026-10-22T16:50:00Z","v":4637,"vw":224.186236},{"c":224.515,"h":224.515,"l":224.365,"n":94,"o":224.365,"t":"2026-10-22T16:55:00Z","v":4053,"vw":224.461809},{"c":224.29,"h":224.51,"l":224.29,"n":86,"o":224.4723,"t":"2026-10-22T17:00:00Z","v":7091,"vw":224.431552},{"c":224.1752,"h":224.279,"l":224.1752,"n":75,"o":224.25,"t":"2026-10-22T17:05:00Z","v":2884,"vw":224.239095},{"c":224.24,"h":224.24,"l":224.15,"n":136,"o":224.2,"t":"2026-10-22T17:10:00Z","v":9300,"vw":224.205737},{"c":224.235,"h":224.31,"l":224.185,"n":225,"o":224.28,"t":"2026-10-22T17:15:00Z","v":56001,"vw":224.233998},{"c":224.28,"h":224.3894,"l":224.24,"n":140,"o":224.24,"t":"2026-10-22T17:20:00Z","v":13003,"vw":224.29724},{"c":224.41,"h":224.41,"l":224.235,"n":130,"o":224.26,"t":"2026-10-22T17:25:00Z","v":9826,"vw":224.322529},{"c":224.49,"h":224.49,"l":224.39,"n":58,"o":224.39,"t":"2026-10-22T17:30:00Z","v":2968,"vw":224.440574},{"c":224.495,"h":224.625,"l":224.46,"n":161,"o":224.625,"t":"2026-10-22T17:35:00Z","v":11722,"vw":224.515533},{"c":224.53,"h":224.53,"l":224.43,"n":210,"o":224.5,"t":"2026-10-22T17:40:00Z","v":12417,"vw":224.480452},{"c":224.38,"h":224.5051,"l":224.3501,"n":400,"o":224.5051,"t":"2026-10-22T17:45:00Z","v":20120,"vw":224.420537},{"c":224.32,"h":224.35,"l":224.26,"n":172,"o":224.35,"t":"2026-10-22T17:50:00Z","v":6988,"vw":224.309048},{"c":224.3455,"h":224.38,"l":224.31,"n":94,"o":224.35,"t":"2026-10-22T17:55:00Z","v":4302,"vw":224.351906},{"c":224,"h":224.3,"l":223.965,"n":103,"o":224.3,"t":"2026-10-22T18:00:00Z","v":7200,"vw":224.072437},{"c":224.26,"h":224.26,"l":224.02,"n":116,"o":224.02,"t":"2026-10-22T18:05:00Z","v":11639,"vw":224.190428},{"c":224.335,"h":224.405,"l":224.24,"n":155,"o":224.29,"t":"2026-10-22T18:10:00Z","v":17895,"vw":224.289643},{"c":224.46,"h":224.47,"l":224.275,"n":175,"o":224.33,"t":"2026-10-22T18:15:00Z","v":73256,"vw":224.356719},{"c":224.435,"h":224.545,"l":224.43,"n":100,"o":224.46,"t":"2026-10-22T18:20:00Z","v":6327,"vw":224.481617},{"c":224.32,"h":224.46,"l":224.32,"n":92,"o":224.44,"t":"2026-10-22T18:25:00Z","v":6259,"vw":224.375154}],"history":[{"c":181.97,"h":182.45,"l":181.2134,"n":11778,"o":182.05,"t":"2024-10-21T04:00:00Z","v":717273,"vw":181.813621},{"c":181.38,"h":181.8599,"l":180.87,"n":10056,"o":181.17,"t":"2024-10-22T04:00:00Z","v":654966,"vw":181.354902},{"c":179.85,"h":180.99,"l":178.79,"n":12740,"o":180.81,"t":"2024-10-23T04:00:00Z","v":711547,"vw":179.885051},{"c":179.72,"h":180.28,"l":179.16,"n":10131,"o":180.23,"t":"2024-10-24T04:00:00Z","v":708796,"vw":179.808065},{"c":179.76,"h":181.43,"l":179.61,"n":9496,"o":180.67,"t":"2024-10-25T04:00:00Z","v":578511,"vw":180.413346},{"c":180.09,"h":180.71,"l":179.99,"n":9788,"o":180.6,"t":"2024-10-28T04:00:00Z","v":566145,"vw":180.24929},{"c":180.55,"h":180.95,"l":179.2834,"n":10453,"o":179.85,"t":"2024-10-29T04:00:00Z","v":697241,"vw":180.515274},{"c":179.62,"h":180.69,"l":179.055,"n":11416,"o":179.73,"t":"2024-10-30T04:00:00Z","v":795964,"vw":179.962103},{"c":176.42,"h":178.87,"l":176.42,"n":14352,"o":178.87,"t":"2024-10-31T04:00:00Z","v":1933215,"vw":177.140992},{"c":177.085,"h":178.1199,"l":176.64,"n":13102,"o":177.04,"t":"2024-11-01T04:00:00Z","v":765603,"vw":177.441473},{"c":176.89,"h":177.75,"l":176.44,"n":13464,"o":177.03,"t":"2024-11-04T05:00:00Z","v":820471,"vw":177.061625},{"c":178.69,"h":178.69,"l":177.01,"n":10734,"o":177.13,"t":"2024-11-05T05:00:00Z","v":828545,"vw":178.302279},{"c":182.26,"h":182.49,"l":180.54,"n":13595,"o":182.31,"t":"2024-11-06T05:00:00Z","v":1038650,"vw":181.684692},{"c":183.98,"h":184.25,"l":182.73,"n":13074,"o":182.73,"t":"2024-11-07T05:00:00Z","v":1169590,"vw":183.711056},{"c":184.42,"h":185.01,"l":183.9253,"n":16234,"o":184.05,"t":"2024-11-08T05:00:00Z","v":1784407,"vw":184.588923},{"c":184.25,"h":184.86,"l":183.91,"n":18554,"o":184.7,"t":"2024-11-11T05:00:00Z","v":1005623,"vw":184.32072},{"c":184.07,"h":184.67,"l":183.35,"n":13594,"o":184.35,"t":"2024-11-12T05:00:00Z","v":903814,"vw":184.145943},{"c":183.62,"h":184.31,"l":183.15,"n":15189,"o":184.07,"t":"2024-11-13T05:00:00Z","v":1084568,"vw":183.855412},{"c":182.55,"h":183.73,"l":182.34,"n":15004,"o":183.73,"t":"2024-11-14T05:00:00Z","v":1272496,"vw":183.068515},{"c":179.56,"h":181.3,"l":179.18,"n":14718,"o":181.3,"t":"2024-11-15T05:00:00Z","v":1164884,"vw":179.696485},{"c":179.98,"h":180.4,"l":178.97,"n":16506,"o":179.38,"t":"2024-11-18T05:00:00Z","v":959344,"vw":179.848544},{"c":180.4,"h":180.6199,"l":178.65,"n":13520,"o":178.9,"t":"2024-11-19T05:00:00Z","v":817984,"vw":180.010212},{"c":180.89,"h":181.0299,"l":179.13,"n":16571,"o":180.7,"t":"2024-11-20T05:00:00Z","v":1847225,"vw":180.218749},{"c":182.08,"h":182.48,"l":180.135,"n":14328,"o":181.52,"t":"2024-11-21T05:00:00Z","v":934241,"vw":181.835056},{"c":182.75,"h":183.09,"l":182.04,"n":13236,"o":182.04,"t":"2024-11-22T05:00:00Z","v":742227,"vw":182.518473},{"c":183.75,"h":184.32,"l":182.73,"n":15637,"o":183.68,"t":"2024-11-25T05:00:00Z","v":2910569,"vw":183.522729},{"c":184.55,"h":184.75,"l":183.82,"n":10958,"o":184.18,"t":"2024-11-26T05:00:00Z","v":865035,"vw":184.375438},{"c":184.25,"h":184.74,"l":183.84,"n":10304,"o":184.56,"t":"2024-11-27T05:00:00Z","v":630149,"vw":184.259516},{"c":185.29,"h":185.66,"l":184.51,"n":6177,"o":184.81,"t":"2024-11-29T05:00:00Z","v":553430,"vw":185.35187},{"c":185.98,"h":186.005,"l":185.1028,"n":12865,"o":185.32,"t":"2024-12-02T05:00:00Z","v":961004,"vw":185.776647},{"c":186.02,"h":186.18,"l":185.3415,"n":11065,"o":185.81,"t":"2024-12-03T05:00:00Z","v":675883,"vw":185.851835},{"c":186.85,"h":187.02,"l":186.24,"n":14449,"o":186.56,"t":"2024-12-04T05:00:00Z","v":860990,"vw":186.728005},{"c":186.06,"h":187.02,"l":185.91,"n":12102,"o":187.02,"t":"2024-12-05T05:00:00Z","v":1031460,"vw":186.226404},{"c":186.46,"h":187.26,"l":186.46,"n":12152,"o":186.6,"t":"2024-12-06T05:00:00Z","v":752740,"vw":186.838852},{"c":185.57,"h":186.52,"l":185.41,"n":15034,"o":186.52,"t":"2024-12-09T05:00:00Z","v":1079548,"vw":185.695873},{"c":185.15,"h":185.9464,"l":184.92,"n":12003,"o":185.81,"t":"2024-12-10T05:00:00Z","v":1005810,"vw":185.461805},{"c":186.12,"h":186.66,"l":185.695,"n":11449,"o":185.82,"t":"2024-12-11T05:00:00Z","v":704069,"vw":186.347702},{"c":184.74,"h":185.56,"l":184.725,"n":10999,"o":185.53,"t":"2024-12-12T05:00:00Z","v":629787,"vw":185.137275},{"c":183.96,"h":185.06,"l":183.5914,"n":12384,"o":184.73,"t":"2024-12-13T05:00:00Z","v":955346,"vw":184.010758},{"c":183.91,"h":184.8299,"l":183.84,"n":16503,"o":184.33,"t":"2024-12-16T05:00:00Z","v":1977031,"vw":184.396115},{"c":182.69,"h":183.18,"l":182.3101,"n":14937,"o":182.71,"t":"2024-12-17T05:00:00Z","v":798171,"vw":182.768611},{"c":177.92,"h":183.59,"l":177.8,"n":17201,"o":182.92,"t":"2024-12-18T05:00:00Z","v":1295119,"vw":181.428248},{"c":177.71,"h":179.72,"l":177.7,"n":18895,"o":179.4,"t":"2024-12-19T05:00:00Z","v":1380366,"vw":178.621753},{"c":179.43,"h":181.1299,"l":177.02,"n":14997,"o":177.29,"t":"2024-12-20T05:00:00Z","v":1271403,"vw":179.659666},{"c":180.79,"h":180.88,"l":178.6199,"n":13962,"o":179.68,"t":"2024-12-23T05:00:00Z","v":1037119,"vw":179.986776},{"c":182.14,"h":182.19,"l":180.7,"n":7852,"o":181,"t":"2024-12-24T05:00:00Z","v":442276,"vw":181.666705},{"c":182.25,"h":182.5,"l":181.3922,"n":10333,"o":181.58,"t":"2024-12-26T05:00:00Z","v":557561,"vw":182.174835},{"c":180.52,"h":181.34,"l":179.33,"n":13068,"o":181.33,"t":"2024-12-27T05:00:00Z","v":700753,"vw":180.151577},{"c":178.58,"h":179.62,"l":177.4724,"n":11369,"o":178.615,"t":"2024-12-30T05:00:00Z","v":681161,"vw":178.896568},{"c":178.08,"h":179.2482,"l":177.69,"n":13526,"o":179.12,"t":"2024-12-31T05:00:00Z","v":2818779,"vw":178.256608},{"c":177.61,"h":179.77,"l":176.47,"n":16642,"o":179,"t":"2025-01-02T05:00:00Z","v":1252182,"vw":177.671647},{"c":179.3,"h":179.6028,"l":178.01,"n":15107,"o":178.3,"t":"2025-01-03T05:00:00Z","v":760734,"vw":179.116848},{"c":180,"h":181.335,"l":179.56,"n":14094,"o":180.23,"t":"2025-01-06T05:00:00Z","v":1500945,"vw":180.441534},{"c":178.64,"h":181.1,"l":178.0999,"n":14371,"o":180.71,"t":"2025-01-07T05:00:00Z","v":893835,"vw":179.369579},{"c":178.99,"h":179.25,"l":177.93,"n":18259,"o":178.54,"t":"2025-01-08T05:00:00Z","v":2389426,"vw":178.768344},{"c":176.35,"h":178.105,"l":176.02,"n":15576,"o":177.85,"t":"2025-01-10T05:00:00Z","v":1261973,"vw":176.778905},{"c":176.65,"h":176.74,"l":174.8496,"n":15639,"o":175.19,"t":"2025-01-13T05:00:00Z","v":1901119,"vw":175.951083},{"c":176.64,"h":177.34,"l":175.25,"n":14195,"o":177.33,"t":"2025-01-14T05:00:00Z","v":1012081,"vw":176.364581},{"c":179.445,"h":179.9075,"l":178.705,"n":10878,"o":178.86,"t":"2025-01-15T05:00:00Z","v":1138177,"vw":179.391845},{"c":179.47,"h":180.41,"l":179.26,"n":13316,"o":179.9,"t":"2025-01-16T05:00:00Z","v":869906,"vw":179.830478},{"c":180.69,"h":181.35,"l":180.43,"n":16248,"o":181.14,"t":"2025-01-17T05:00:00Z","v":1840488,"vw":180.948982},{"c":182.14,"h":182.2997,"l":181.21,"n":17956,"o":181.52,"t":"2025-01-21T05:00:00Z","v":1063146,"vw":181.960952},{"c":183.72,"h":184.21,"l":183.15,"n":13270,"o":183.42,"t":"2025-01-22T05:00:00Z","v":902156,"vw":183.868355},{"c":184.61,"h":184.66,"l":183.17,"n":11880,"o":183.24,"t":"2025-01-23T05:00:00Z","v":1208924,"vw":183.946173},{"c":184.1,"h":184.84,"l":183.81,"n":10319,"o":184.71,"t":"2025-01-24T05:00:00Z","v":775241,"vw":184.24611},{"c":182.55,"h":182.59,"l":180.48,"n":12736,"o":180.52,"t":"2025-01-27T05:00:00Z","v":677694,"vw":181.929098},{"c":183.71,"h":184.18,"l":181.9399,"n":10962,"o":182.65,"t":"2025-01-28T05:00:00Z","v":905831,"vw":183.431797},{"c":183.15,"h":183.7719,"l":182.44,"n":17468,"o":183.66,"t":"2025-01-29T05:00:00Z","v":3288643,"vw":183.210982},{"c":184.86,"h":185.27,"l":183.71,"n":10473,"o":183.79,"t":"2025-01-30T05:00:00Z","v":1429639,"vw":184.469876},{"c":183.36,"h":185.85,"l":183.23,"n":14661,"o":185.47,"t":"2025-01-31T05:00:00Z","v":2191739,"vw":184.69545},{"c":182.46,"h":183.27,"l":180.23,"n":14582,"o":180.63,"t":"2025-02-03T05:00:00Z","v":1248053,"vw":182.327335},{"c":183.32,"h":183.52,"l":182.02,"n":11898,"o":182.19,"t":"2025-02-04T05:00:00Z","v":795969,"vw":183.091422},{"c":184.12,"h":184.16,"l":182.26,"n":14908,"o":182.82,"t":"2025-02-05T05:00:00Z","v":1862421,"vw":183.157472},{"c":184.36,"h":184.74,"l":183.42,"n":10941,"o":184.21,"t":"2025-02-06T05:00:00Z","v":1305343,"vw":184.283701},{"c":182.91,"h":184.965,"l":182.78,"n":12610,"o":184.69,"t":"2025-02-07T05:00:00Z","v":1000112,"vw":183.721655},{"c":184.245,"h":184.33,"l":183.64,"n":10993,"o":183.96,"t":"2025-02-10T05:00:00Z","v":1087513,"vw":184.029253},{"c":184.42,"h":184.7,"l":183.57,"n":10655,"o":183.57,"t":"2025-02-11T05:00:00Z","v":681936,"vw":184.255508},{"c":183.85,"h":184.01,"l":182.37,"n":10710,"o":182.51,"t":"2025-02-12T05:00:00Z","v":963841,"vw":183.288852},{"c":185.8,"h":185.83,"l":184.05,"n":12222,"o":184.31,"t":"2025-02-13T05:00:00Z","v":1739671,"vw":185.112213},{"c":185.11,"h":185.89,"l":185.0707,"n":10930,"o":185.69,"t":"2025-02-14T05:00:00Z","v":752058,"vw":185.484239},{"c":185.575,"h":185.59,"l":184.68,"n":14995,"o":185.53,"t":"2025-02-18T05:00:00Z","v":1277034,"vw":185.11947},{"c":186.21,"h":186.21,"l":185.0109,"n":11988,"o":185.25,"t":"2025-02-19T05:00:00Z","v":889779,"vw":185.629579},{"c":185.7,"h":186.14,"l":184.899,"n":11317,"o":185.91,"t":"2025-02-20T05:00:00Z","v":913591,"vw":185.332933},{"c":182.6,"h":185.61,"l":182.56,"n":12522,"o":185.61,"t":"2025-02-21T05:00:00Z","v":1060831,"vw":183.293165},{"c":182.02,"h":183.63,"l":181.89,"n":14930,"o":183.25,"t":"2025-02-24T05:00:00Z","v":899039,"vw":182.711713},{"c":181.83,"h":182.5,"l":180.51,"n":13134,"o":181.65,"t":"2025-02-25T05:00:00Z","v":1313351,"vw":181.551816},{"c":181.54,"h":183.0615,"l":180.87,"n":13573,"o":181.94,"t":"2025-02-26T05:00:00Z","v":897943,"vw":182.123294},{"c":178.94,"h":182.5,"l":178.85,"n":26583,"o":182.44,"t":"2025-02-27T05:00:00Z","v":8412233,"vw":180.842728},{"c":181.57,"h":181.7,"l":178.11,"n":18608,"o":178.84,"t":"2025-02-28T05:00:00Z","v":2606467,"vw":179.538819},{"c":179.1,"h":182.49,"l":178.05,"n":22999,"o":181.83,"t":"2025-03-03T05:00:00Z","v":2434886,"vw":180.721936},{"c":177.26,"h":179.71,"l":176.21,"n":21224,"o":177.85,"t":"2025-03-04T05:00:00Z","v":2011665,"vw":177.970913},{"c":179.15,"h":179.6997,"l":176.2301,"n":18700,"o":177.27,"t":"2025-03-05T05:00:00Z","v":1704581,"vw":178.215761},{"c":176.22,"h":178.57,"l":175.45,"n":17289,"o":177.16,"t":"2025-03-06T05:00:00Z","v":2249545,"vw":176.826542},{"c":176.83,"h":177.35,"l":173.84,"n":18231,"o":175.59,"t":"2025-03-07T05:00:00Z","v":2098326,"vw":175.872435},{"c":172.88,"h":175.45,"l":171.5066,"n":16335,"o":174.55,"t":"2025-03-10T04:00:00Z","v":1185408,"vw":173.368829},{"c":170.75,"h":172.83,"l":169.73,"n":19383,"o":172.21,"t":"2025-03-11T04:00:00Z","v":2518577,"vw":171.471245},{"c":171.11,"h":172.62,"l":169.8,"n":12839,"o":172.56,"t":"2025-03-12T04:00:00Z","v":2190620,"vw":171.271002},{"c":168.16,"h":170.79,"l":167.75,"n":14274,"o":170.79,"t":"2025-03-13T04:00:00Z","v":2019992,"vw":168.730688},{"c":171.38,"h":171.71,"l":169.34,"n":11914,"o":169.57,"t":"2025-03-14T04:00:00Z","v":1198410,"vw":170.928558},{"c":173.1,"h":173.7916,"l":171.39,"n":12317,"o":171.39,"t":"2025-03-17T04:00:00Z","v":970634,"vw":172.857505},{"c":170.96,"h":172.1699,"l":170.24,"n":11180,"o":171.91,"t":"2025-03-18T04:00:00Z","v":2089671,"vw":170.991699},{"c":172.58,"h":173.62,"l":171.1,"n":11529,"o":171.13,"t":"2025-03-19T04:00:00Z","v":2371723,"vw":172.110199},{"c":171.93,"h":173.63,"l":171.12,"n":10544,"o":171.47,"t":"2025-03-20T04:00:00Z","v":1347468,"vw":172.589756},{"c":171.6,"h":171.72,"l":169.95,"n":15252,"o":170.42,"t":"2025-03-21T04:00:00Z","v":1350889,"vw":170.709613},{"c":174.57,"h":174.91,"l":173.22,"n":12676,"o":173.32,"t":"2025-03-24T04:00:00Z","v":854004,"vw":174.282695},{"c":174.84,"h":175.2996,"l":174.3587,"n":11667,"o":175.07,"t":"2025-03-25T04:00:00Z","v":1084473,"vw":174.758101},{"c":173.36,"h":175.2099,"l":172.9,"n":12004,"o":174.69,"t":"2025-03-26T04:00:00Z","v":1039984,"vw":173.929831},{"c":173.07,"h":174.2,"l":172.39,"n":10513,"o":172.98,"t":"2025-03-27T04:00:00Z","v":928940,"vw":173.522914},{"c":169.61,"h":172.88,"l":169.41,"n":11935,"o":172.7,"t":"2025-03-28T04:00:00Z","v":1179331,"vw":170.699632},{"c":170.89,"h":171.44,"l":167.1806,"n":17593,"o":167.82,"t":"2025-03-31T04:00:00Z","v":3072174,"vw":169.744866},{"c":171.29,"h":171.733,"l":169.26,"n":12759,"o":170.28,"t":"2025-04-01T04:00:00Z","v":1278363,"vw":170.59453},{"c":172.26,"h":173.06,"l":169.61,"n":11104,"o":169.79,"t":"2025-04-02T04:00:00Z","v":1616454,"vw":171.544056},{"c":164.61,"h":167.34,"l":164.46,"n":16525,"o":166.07,"t":"2025-04-03T04:00:00Z","v":2361837,"vw":165.654813},{"c":155.49,"h":161.53,"l":155.45,"n":26633,"o":160.61,"t":"2025-04-04T04:00:00Z","v":3770236,"vw":158.168814},{"c":154.59,"h":160.36,"l":148.3401,"n":29354,"o":150.77,"t":"2025-04-07T04:00:00Z","v":4311566,"vw":153.841513},{"c":152.42,"h":160.66,"l":150.24,"n":26653,"o":159.66,"t":"2025-04-08T04:00:00Z","v":3127368,"vw":155.240554},{"c":165.65,"h":166.8,"l":151.37,"n":26362,"o":151.41,"t":"2025-04-09T04:00:00Z","v":3463583,"vw":158.263475},{"c":160.7,"h":163.205,"l":156.17,"n":25693,"o":162.91,"t":"2025-04-10T04:00:00Z","v":4111314,"vw":160.842486},{"c":163.45,"h":164.41,"l":159.4,"n":18318,"o":160.3,"t":"2025-04-11T04:00:00Z","v":2062682,"vw":162.103025},{"c":164.85,"h":166.58,"l":163.43,"n":19078,"o":166.45,"t":"2025-04-14T04:00:00Z","v":2014700,"vw":165.155141},{"c":164.44,"h":166.165,"l":164.13,"n":12285,"o":165.01,"t":"2025-04-15T04:00:00Z","v":1508223,"vw":165.095654},{"c":161.01,"h":163.66,"l":159.455,"n":15828,"o":162.69,"t":"2025-04-16T04:00:00Z","v":1734636,"vw":162.08377},{"c":161.43,"h":162.8196,"l":160.47,"n":11002,"o":161.48,"t":"2025-04-17T04:00:00Z","v":1457939,"vw":161.827424},{"c":157.86,"h":160.1092,"l":156.13,"n":16237,"o":159.83,"t":"2025-04-21T04:00:00Z","v":1667403,"vw":157.303618},{"c":161.77,"h":162.325,"l":159.37,"n":16235,"o":159.53,"t":"2025-04-22T04:00:00Z","v":2565353,"vw":161.069422},{"c":163.67,"h":166.7,"l":163.06,"n":13972,"o":165.54,"t":"2025-04-23T04:00:00Z","v":1241355,"vw":164.568345},{"c":166.82,"h":166.93,"l":163.62,"n":10264,"o":164.09,"t":"2025-04-24T04:00:00Z","v":877350,"vw":166.114346},{"c":167.73,"h":167.91,"l":165.77,"n":13906,"o":166.58,"t":"2025-04-25T04:00:00Z","v":1556688,"vw":167.188935},{"c":167.88,"h":168.39,"l":166.16,"n":10370,"o":167.87,"t":"2025-04-28T04:00:00Z","v":777681,"vw":167.332586},{"c":168.89,"h":169.24,"l":167.32,"n":9099,"o":167.46,"t":"2025-04-29T04:00:00Z","v":968793,"vw":168.40678},{"c":169.37,"h":169.75,"l":165.28,"n":11680,"o":166.69,"t":"2025-04-30T04:00:00Z","v":2175731,"vw":167.808108},{"c":169.41,"h":171.09,"l":169.33,"n":10602,"o":170.61,"t":"2025-05-01T04:00:00Z","v":1304774,"vw":170.359567},{"c":172.28,"h":172.77,"l":171.4,"n":12513,"o":171.4,"t":"2025-05-02T04:00:00Z","v":1541710,"vw":172.487858},{"c":171.7,"h":172.6199,"l":171.08,"n":8800,"o":171.16,"t":"2025-05-05T04:00:00Z","v":1108436,"vw":171.961622},{"c":170.03,"h":171.4,"l":169.79,"n":11222,"o":170.22,"t":"2025-05-06T04:00:00Z","v":2539080,"vw":170.712144},{"c":170.97,"h":171.56,"l":169.2301,"n":10378,"o":170.53,"t":"2025-05-07T04:00:00Z","v":1490973,"vw":170.419778},{"c":171.47,"h":173.2,"l":170.88,"n":11887,"o":172.01,"t":"2025-05-08T04:00:00Z","v":1041171,"vw":172.276655},{"c":170.92,"h":172.23,"l":170.64,"n":10411,"o":171.99,"t":"2025-05-09T04:00:00Z","v":810686,"vw":171.23621},{"c":176.34,"h":176.41,"l":174.515,"n":13645,"o":176.01,"t":"2025-05-12T04:00:00Z","v":1268240,"vw":175.725803},{"c":176.65,"h":177.45,"l":176.07,"n":14658,"o":176.26,"t":"2025-05-13T04:00:00Z","v":1770585,"vw":177.024876},{"c":176.72,"h":177.2,"l":176.31,"n":14284,"o":177,"t":"2025-05-14T04:00:00Z","v":1142941,"vw":176.743319},{"c":177.93,"h":178.117,"l":176.01,"n":12247,"o":176.01,"t":"2025-05-15T04:00:00Z","v":942858,"vw":177.332855},{"c":179.14,"h":179.21,"l":177.75,"n":11917,"o":178.02,"t":"2025-05-16T04:00:00Z","v":749099,"vw":178.655442},{"c":179.67,"h":179.85,"l":177.34,"n":14253,"o":177.34,"t":"2025-05-19T04:00:00Z","v":1043829,"vw":179.325351},{"c":178.96,"h":179.31,"l":178.105,"n":18621,"o":179.14,"t":"2025-05-20T04:00:00Z","v":2310214,"vw":178.894167},{"c":176.12,"h":178.9,"l":175.7651,"n":24387,"o":177.67,"t":"2025-05-21T04:00:00Z","v":2373435,"vw":177.72098},{"c":175.82,"h":176.82,"l":175.37,"n":17607,"o":175.88,"t":"2025-05-22T04:00:00Z","v":1312581,"vw":176.132281},{"c":174.01,"h":174.79,"l":173,"n":16842,"o":173.23,"t":"2025-05-23T04:00:00Z","v":1292406,"vw":173.997044},{"c":177.58,"h":177.58,"l":175.525,"n":13233,"o":176.18,"t":"2025-05-27T04:00:00Z","v":813229,"vw":177.043607},{"c":176.39,"h":178.0532,"l":176.16,"n":11497,"o":177.53,"t":"2025-05-28T04:00:00Z","v":1519283,"vw":177.324366},{"c":176.89,"h":178,"l":175.87,"n":14674,"o":178,"t":"2025-05-29T04:00:00Z","v":2050409,"vw":177.110252},{"c":177.06,"h":177.56,"l":175.285,"n":15844,"o":176.64,"t":"2025-05-30T04:00:00Z","v":1167171,"vw":176.514088},{"c":177.85,"h":177.9,"l":175.64,"n":15168,"o":176.65,"t":"2025-06-02T04:00:00Z","v":1042664,"vw":177.041116},{"c":178.96,"h":179.07,"l":177.34,"n":14535,"o":177.82,"t":"2025-06-03T04:00:00Z","v":1254939,"vw":178.611963},{"c":179.63,"h":180.13,"l":179.23,"n":12189,"o":179.23,"t":"2025-06-04T04:00:00Z","v":855271,"vw":179.805688},{"c":179.16,"h":180.5121,"l":178.63,"n":17108,"o":179.93,"t":"2025-06-05T04:00:00Z","v":1310848,"vw":179.683017},{"c":180.4,"h":180.87,"l":179.705,"n":10268,"o":180.39,"t":"2025-06-06T04:00:00Z","v":652278,"vw":180.458755},{"c":179.74,"h":180.8247,"l":179.74,"n":13018,"o":180.64,"t":"2025-06-09T04:00:00Z","v":910057,"vw":180.232741},{"c":181.15,"h":181.24,"l":179.88,"n":14274,"o":179.88,"t":"2025-06-10T04:00:00Z","v":1181990,"vw":180.747582},{"c":180.57,"h":181.7299,"l":179.95,"n":17049,"o":181.42,"t":"2025-06-11T04:00:00Z","v":1270825,"vw":180.738038},{"c":181.19,"h":181.19,"l":180.12,"n":11840,"o":180.21,"t":"2025-06-12T04:00:00Z","v":932282,"vw":180.900802},{"c":178.28,"h":179.975,"l":177.83,"n":16865,"o":179.32,"t":"2025-06-13T04:00:00Z","v":1251893,"vw":178.72423},{"c":179.51,"h":180.24,"l":178.92,"n":13272,"o":179,"t":"2025-06-16T04:00:00Z","v":923005,"vw":179.655297},{"c":177.79,"h":179.22,"l":177.61,"n":11461,"o":178.795,"t":"2025-06-17T04:00:00Z","v":901413,"vw":178.499656},{"c":176.58,"h":178.41,"l":176.33,"n":16540,"o":178.15,"t":"2025-06-18T04:00:00Z","v":1341498,"vw":177.474539},{"c":175.64,"h":177.2,"l":175.2,"n":14633,"o":177.17,"t":"2025-06-20T04:00:00Z","v":1103806,"vw":175.956606},{"c":177.6,"h":177.69,"l":175.21,"n":14649,"o":175.66,"t":"2025-06-23T04:00:00Z","v":978499,"vw":176.599251},{"c":179.61,"h":179.8399,"l":178.46,"n":13211,"o":178.84,"t":"2025-06-24T04:00:00Z","v":974495,"vw":179.149227},{"c":179.37,"h":179.92,"l":179.01,"n":10380,"o":179.86,"t":"2025-06-25T04:00:00Z","v":1032665,"vw":179.534937},{"c":180.37,"h":180.5,"l":179.28,"n":10937,"o":179.8,"t":"2025-06-26T04:00:00Z","v":975336,"vw":180.053887},{"c":181.59,"h":182.3,"l":180.66,"n":12318,"o":180.88,"t":"2025-06-27T04:00:00Z","v":1126354,"vw":181.731642},{"c":182.82,"h":183.135,"l":181.77,"n":12111,"o":182.24,"t":"2025-06-30T04:00:00Z","v":1095224,"vw":182.25572},{"c":183.43,"h":183.8669,"l":182.43,"n":17837,"o":182.46,"t":"2025-07-01T04:00:00Z","v":1450120,"vw":183.47343},{"c":183.935,"h":183.96,"l":183.06,"n":12325,"o":183.13,"t":"2025-07-02T04:00:00Z","v":1420897,"vw":183.380564},{"c":184.97,"h":185.26,"l":184.23,"n":7883,"o":184.23,"t":"2025-07-03T04:00:00Z","v":615420,"vw":184.937359},{"c":183.6,"h":184.72,"l":182.74,"n":18605,"o":184.47,"t":"2025-07-07T04:00:00Z","v":1379192,"vw":183.598799},{"c":183.81,"h":184.28,"l":183.37,"n":12306,"o":183.775,"t":"2025-07-08T04:00:00Z","v":1198738,"vw":183.813118},{"c":184.94,"h":185.045,"l":183.889,"n":11127,"o":184.2,"t":"2025-07-09T04:00:00Z","v":943062,"vw":184.460509},{"c":184.93,"h":185.47,"l":184.43,"n":9165,"o":184.88,"t":"2025-07-10T04:00:00Z","v":686064,"vw":185.172871},{"c":183.86,"h":184.22,"l":183.615,"n":14013,"o":184.12,"t":"2025-07-11T04:00:00Z","v":1169315,"vw":183.963911},{"c":183.9,"h":184.08,"l":183.38,"n":9810,"o":183.61,"t":"2025-07-14T04:00:00Z","v":790230,"vw":183.873401},{"c":182.62,"h":184.72,"l":182.6,"n":11982,"o":184.72,"t":"2025-07-15T04:00:00Z","v":1407810,"vw":183.742509},{"c":183.38,"h":183.56,"l":181.55,"n":16983,"o":182.97,"t":"2025-07-16T04:00:00Z","v":2609096,"vw":182.830416},{"c":184.48,"h":184.68,"l":183.3011,"n":13666,"o":183.43,"t":"2025-07-17T04:00:00Z","v":1648881,"vw":184.288137},{"c":184.03,"h":184.86,"l":183.695,"n":12150,"o":184.86,"t":"2025-07-18T04:00:00Z","v":2239967,"vw":184.05507},{"c":184.42,"h":185.215,"l":184.239,"n":12457,"o":184.31,"t":"2025-07-21T04:00:00Z","v":884934,"vw":184.892271},{"c":184.83,"h":185.02,"l":184.19,"n":12592,"o":184.64,"t":"2025-07-22T04:00:00Z","v":1582291,"vw":184.612612},{"c":186.25,"h":186.25,"l":185.035,"n":11779,"o":185.6,"t":"2025-07-23T04:00:00Z","v":998448,"vw":185.874882},{"c":186.15,"h":186.635,"l":185.95,"n":17725,"o":186.26,"t":"2025-07-24T04:00:00Z","v":1446003,"vw":186.374542},{"c":186.89,"h":187.04,"l":186.31,"n":12845,"o":186.4,"t":"2025-07-25T04:00:00Z","v":890027,"vw":186.775176},{"c":186.78,"h":187.3801,"l":186.43,"n":15118,"o":187.11,"t":"2025-07-28T04:00:00Z","v":909102,"vw":186.826936},{"c":186.03,"h":186.85,"l":185.87,"n":17363,"o":186.74,"t":"2025-07-29T04:00:00Z","v":991232,"vw":186.284767},{"c":185.28,"h":186.33,"l":184.48,"n":19329,"o":186.16,"t":"2025-07-30T04:00:00Z","v":1598344,"vw":185.526295},{"c":184.12,"h":186.565,"l":183.82,"n":19255,"o":186.2,"t":"2025-07-31T04:00:00Z","v":1796887,"vw":185.42589},{"c":182.33,"h":183.335,"l":181.65,"n":24159,"o":183.08,"t":"2025-08-01T04:00:00Z","v":1466656,"vw":182.358701},{"c":185.45,"h":185.5,"l":183.29,"n":17620,"o":183.29,"t":"2025-08-04T04:00:00Z","v":1087304,"vw":185.015038},{"c":183.88,"h":185.16,"l":183.8,"n":19303,"o":185.05,"t":"2025-08-05T04:00:00Z","v":1089916,"vw":184.200144},{"c":185.39,"h":185.63,"l":184.23,"n":19081,"o":184.36,"t":"2025-08-06T04:00:00Z","v":1195438,"vw":185.306313},{"c":184.12,"h":185.82,"l":183.28,"n":23275,"o":185.8,"t":"2025-08-07T04:00:00Z","v":1306817,"vw":184.06533},{"c":185.65,"h":185.77,"l":184.6,"n":17468,"o":184.6,"t":"2025-08-08T04:00:00Z","v":966118,"vw":185.393929},{"c":185.3,"h":186.11,"l":184.96,"n":16208,"o":185.6,"t":"2025-08-11T04:00:00Z","v":864205,"vw":185.507551},{"c":187.23,"h":187.3,"l":185.5801,"n":12990,"o":185.92,"t":"2025-08-12T04:00:00Z","v":854160,"vw":186.800574},{"c":188.7,"h":188.74,"l":187.78,"n":11726,"o":187.78,"t":"2025-08-13T04:00:00Z","v":704034,"vw":188.354191},{"c":188.61,"h":188.81,"l":187.72,"n":12618,"o":187.85,"t":"2025-08-14T04:00:00Z","v":932729,"vw":188.461377},{"c":188.11,"h":188.88,"l":187.91,"n":11892,"o":188.64,"t":"2025-08-15T04:00:00Z","v":716197,"vw":188.34891},{"c":188.1,"h":188.51,"l":187.91,"n":12190,"o":187.98,"t":"2025-08-18T04:00:00Z","v":624030,"vw":188.146289},{"c":187.55,"h":188.66,"l":187.27,"n":15407,"o":188.22,"t":"2025-08-19T04:00:00Z","v":1211796,"vw":187.646681},{"c":187.15,"h":187.96,"l":186.14,"n":30383,"o":187.58,"t":"2025-08-20T04:00:00Z","v":3373739,"vw":186.935185},{"c":186.56,"h":187.16,"l":185.96,"n":24068,"o":186.44,"t":"2025-08-21T04:00:00Z","v":823251,"vw":186.581471},{"c":189.365,"h":189.75,"l":187.1,"n":14598,"o":187.1,"t":"2025-08-22T04:00:00Z","v":712279,"vw":189.293416},{"c":188.41,"h":189.23,"l":188.41,"n":14263,"o":188.95,"t":"2025-08-25T04:00:00Z","v":758892,"vw":188.932168},{"c":189.06,"h":189.1354,"l":188.33,"n":11211,"o":188.47,"t":"2025-08-26T04:00:00Z","v":665115,"vw":188.652249},{"c":189.35,"h":189.56,"l":188.87,"n":10834,"o":188.87,"t":"2025-08-27T04:00:00Z","v":633561,"vw":189.352744},{"c":189.69,"h":189.84,"l":188.84,"n":12171,"o":189.62,"t":"2025-08-28T04:00:00Z","v":659609,"vw":189.455628},{"c":188.95,"h":189.465,"l":188.5,"n":12479,"o":189.22,"t":"2025-08-29T04:00:00Z","v":674698,"vw":188.77314},{"c":187.61,"h":187.7,"l":186.19,"n":14926,"o":186.74,"t":"2025-09-02T04:00:00Z","v":992894,"vw":187.029993},{"c":188.67,"h":188.71,"l":187.8201,"n":13818,"o":188.19,"t":"2025-09-03T04:00:00Z","v":887379,"vw":188.219644},{"c":190.33,"h":190.35,"l":188.6,"n":11637,"o":188.72,"t":"2025-09-04T04:00:00Z","v":858873,"vw":189.502954},{"c":189.215,"h":190.64,"l":188.33,"n":15534,"o":190.12,"t":"2025-09-05T04:00:00Z","v":1321902,"vw":188.841725},{"c":189.71,"h":189.95,"l":189.2899,"n":15380,"o":189.76,"t":"2025-09-08T04:00:00Z","v":1093178,"vw":189.621567},{"c":190,"h":190.115,"l":189.15,"n":14254,"o":189.74,"t":"2025-09-09T04:00:00Z","v":957321,"vw":189.686802},{"c":189.57,"h":190.46,"l":189.095,"n":14408,"o":190.46,"t":"2025-09-10T04:00:00Z","v":1370192,"vw":189.504327},{"c":191.57,"h":191.755,"l":190.0444,"n":11750,"o":190.05,"t":"2025-09-11T04:00:00Z","v":1082449,"vw":191.281286},{"c":190.81,"h":191.45,"l":190.73,"n":11207,"o":191.45,"t":"2025-09-12T04:00:00Z","v":1140997,"vw":191.038378},{"c":191.44,"h":191.5,"l":190.97,"n":14324,"o":191.16,"t":"2025-09-15T04:00:00Z","v":948895,"vw":191.295583},{"c":190.79,"h":191.1299,"l":190.325,"n":40786,"o":190.88,"t":"2025-09-16T04:00:00Z","v":13653869,"vw":190.666322},{"c":191.29,"h":192.159,"l":190.07,"n":33923,"o":190.93,"t":"2025-09-17T04:00:00Z","v":3811630,"vw":191.318997},{"c":192.02,"h":193.16,"l":191.845,"n":48431,"o":192.34,"t":"2025-09-18T04:00:00Z","v":4099266,"vw":192.322764},{"c":192.71,"h":192.91,"l":191.7096,"n":22030,"o":192.73,"t":"2025-09-19T04:00:00Z","v":1500912,"vw":192.314504},{"c":193.78,"h":193.845,"l":192.32,"n":19633,"o":192.36,"t":"2025-09-22T04:00:00Z","v":1552453,"vw":193.412746},{"c":192.87,"h":194,"l":192.53,"n":19262,"o":193.53,"t":"2025-09-23T04:00:00Z","v":1556674,"vw":193.077579},{"c":192.2,"h":192.95,"l":191.9001,"n":17571,"o":192.93,"t":"2025-09-24T04:00:00Z","v":1162457,"vw":192.22617},{"c":191.3,"h":191.66,"l":190.37,"n":28943,"o":191.3,"t":"2025-09-25T04:00:00Z","v":1539441,"vw":191.242206},{"c":192.6,"h":192.68,"l":191.32,"n":20020,"o":191.57,"t":"2025-09-26T04:00:00Z","v":1036899,"vw":192.249442},{"c":193.36,"h":193.75,"l":192.93,"n":17281,"o":193.3,"t":"2025-09-29T04:00:00Z","v":1336980,"vw":193.286242},{"c":194.5,"h":194.62,"l":192.97,"n":19444,"o":193.05,"t":"2025-09-30T04:00:00Z","v":1080289,"vw":193.833849},{"c":195.835,"h":196.02,"l":193.72,"n":24387,"o":193.83,"t":"2025-10-01T04:00:00Z","v":2328579,"vw":195.29782},{"c":196.36,"h":196.46,"l":195.3885,"n":23096,"o":196.16,"t":"2025-10-02T04:00:00Z","v":2024069,"vw":196.109487},{"c":196.47,"h":197.5,"l":196.35,"n":23362,"o":196.35,"t":"2025-10-03T04:00:00Z","v":1474930,"vw":196.885948},{"c":196.81,"h":197.37,"l":196.38,"n":23753,"o":196.91,"t":"2025-10-06T04:00:00Z","v":1483512,"vw":196.938596},{"c":195.81,"h":197.28,"l":195.5,"n":23841,"o":197.02,"t":"2025-10-07T04:00:00Z","v":1223379,"vw":196.071582},{"c":196.69,"h":196.8,"l":195.9302,"n":16041,"o":196.11,"t":"2025-10-08T04:00:00Z","v":1005164,"vw":196.595543},{"c":195.77,"h":197.005,"l":195.38,"n":16696,"o":196.89,"t":"2025-10-09T04:00:00Z","v":1041077,"vw":195.815328},{"c":191.01,"h":196.4796,"l":190.9,"n":23861,"o":196.12,"t":"2025-10-10T04:00:00Z","v":1424042,"vw":193.242222},{"c":192.88,"h":193.33,"l":192.07,"n":16977,"o":192.79,"t":"2025-10-13T04:00:00Z","v":873982,"vw":192.850674},{"c":193.03,"h":193.85,"l":190.74,"n":19689,"o":191.1,"t":"2025-10-14T04:00:00Z","v":1099097,"vw":192.805475},{"c":193.71,"h":195.25,"l":192.17,"n":18617,"o":194.33,"t":"2025-10-15T04:00:00Z","v":968472,"vw":193.85956},{"c":192.29,"h":194.16,"l":191.23,"n":23398,"o":194.14,"t":"2025-10-16T04:00:00Z","v":1565378,"vw":192.722055},{"c":193.455,"h":193.82,"l":191.66,"n":22734,"o":191.66,"t":"2025-10-17T04:00:00Z","v":1309704,"vw":192.914635},{"c":195.61,"h":195.97,"l":194.27,"n":14005,"o":194.27,"t":"2025-10-20T04:00:00Z","v":765379,"vw":195.504704},{"c":196.13,"h":196.545,"l":195.26,"n":16369,"o":195.36,"t":"2025-10-21T04:00:00Z","v":1041444,"vw":196.195701},{"c":194.85,"h":196.1199,"l":193.98,"n":29151,"o":195.81,"t":"2025-10-22T04:00:00Z","v":1750793,"vw":195.01181},{"c":196.09,"h":196.5,"l":194.94,"n":17947,"o":194.94,"t":"2025-10-23T04:00:00Z","v":1504604,"vw":195.967541},{"c":196.86,"h":197.48,"l":196.8,"n":12330,"o":197.12,"t":"2025-10-24T04:00:00Z","v":822787,"vw":197.217002},{"c":199.18,"h":199.27,"l":198.19,"n":15114,"o":198.51,"t":"2025-10-27T04:00:00Z","v":1143865,"vw":198.841934},{"c":199.13,"h":199.67,"l":198.8499,"n":19407,"o":199.59,"t":"2025-10-28T04:00:00Z","v":1534897,"vw":199.221145},{"c":198.32,"h":199.965,"l":197.63,"n":49191,"o":199.53,"t":"2025-10-29T04:00:00Z","v":4191896,"vw":198.777577},{"c":196.7,"h":198.219,"l":196.7,"n":22955,"o":197.2,"t":"2025-10-30T04:00:00Z","v":1446549,"vw":197.59867},{"c":196.3,"h":197.32,"l":195.61,"n":33119,"o":197.32,"t":"2025-10-31T04:00:00Z","v":2342280,"vw":196.37453},{"c":196.02,"h":197.08,"l":195.07,"n":20594,"o":197.01,"t":"2025-11-03T05:00:00Z","v":1333174,"vw":195.693526},{"c":194.52,"h":195.4501,"l":194.22,"n":22743,"o":194.29,"t":"2025-11-04T05:00:00Z","v":1205501,"vw":194.6896},{"c":195.29,"h":196.3399,"l":194.25,"n":20207,"o":194.27,"t":"2025-11-05T05:00:00Z","v":1211463,"vw":195.610923},{"c":193.27,"h":195.04,"l":192.825,"n":25302,"o":195.04,"t":"2025-11-06T05:00:00Z","v":1324441,"vw":193.669862},{"c":193.21,"h":193.25,"l":190.9,"n":31940,"o":192.6,"t":"2025-11-07T05:00:00Z","v":1772481,"vw":192.033687},{"c":195.91,"h":196.12,"l":194.3,"n":19371,"o":194.79,"t":"2025-11-10T05:00:00Z","v":1166031,"vw":195.296302},{"c":196.52,"h":196.72,"l":195.32,"n":17324,"o":195.32,"t":"2025-11-11T05:00:00Z","v":1078541,"vw":196.093325},{"c":197.01,"h":197.29,"l":196.285,"n":17499,"o":197.2,"t":"2025-11-12T05:00:00Z","v":1099639,"vw":196.874065},{"c":194.91,"h":196.76,"l":194.48,"n":36837,"o":196.35,"t":"2025-11-13T05:00:00Z","v":1971385,"vw":195.288864},{"c":194.38,"h":195.51,"l":192.81,"n":34772,"o":192.95,"t":"2025-11-14T05:00:00Z","v":2055203,"vw":194.560625},{"c":192.32,"h":194.62,"l":191.53,"n":25312,"o":193.6,"t":"2025-11-17T05:00:00Z","v":1302726,"vw":192.936581},{"c":191.07,"h":192.2,"l":189.69,"n":93819,"o":191.28,"t":"2025-11-18T05:00:00Z","v":28135637,"vw":191.108656},{"c":191.75,"h":192.96,"l":190.85,"n":43679,"o":191.3,"t":"2025-11-19T05:00:00Z","v":4873713,"vw":191.726232},{"c":189.36,"h":194.99,"l":189.215,"n":50388,"o":194.25,"t":"2025-11-20T05:00:00Z","v":4122319,"vw":191.752795},{"c":191.98,"h":193.5053,"l":189.82,"n":61977,"o":189.82,"t":"2025-11-21T05:00:00Z","v":4583479,"vw":191.778443},{"c":193.68,"h":194.0989,"l":192.02,"n":25066,"o":192.66,"t":"2025-11-24T05:00:00Z","v":1851352,"vw":193.511975},{"c":195.99,"h":196.24,"l":193.02,"n":23951,"o":193.58,"t":"2025-11-25T05:00:00Z","v":2469997,"vw":195.570137},{"c":197.34,"h":197.905,"l":196.62,"n":16059,"o":196.78,"t":"2025-11-26T05:00:00Z","v":1368171,"vw":197.524143},{"c":198.08,"h":198.21,"l":197.32,"n":9457,"o":197.6,"t":"2025-11-28T05:00:00Z","v":696137,"vw":197.968067},{"c":197.67,"h":198.65,"l":196.76,"n":21382,"o":196.82,"t":"2025-12-01T05:00:00Z","v":1540579,"vw":197.954172},{"c":198.43,"h":198.865,"l":197.6307,"n":23769,"o":197.94,"t":"2025-12-02T05:00:00Z","v":1586265,"vw":198.363492},{"c":199.12,"h":199.375,"l":197.9,"n":21800,"o":197.97,"t":"2025-12-03T05:00:00Z","v":1577867,"vw":198.944993},{"c":199.28,"h":199.6905,"l":198.595,"n":23770,"o":199.68,"t":"2025-12-04T05:00:00Z","v":1427818,"vw":199.121095},{"c":199.76,"h":200.475,"l":199.42,"n":21585,"o":199.42,"t":"2025-12-05T05:00:00Z","v":1407527,"vw":199.930223},{"c":198.55,"h":200.06,"l":198.18,"n":21964,"o":200.06,"t":"2025-12-08T05:00:00Z","v":1428467,"vw":198.602897},{"c":198.41,"h":198.86,"l":198.2755,"n":24518,"o":198.39,"t":"2025-12-09T05:00:00Z","v":1655709,"vw":198.559705},{"c":199.34,"h":199.8,"l":197.875,"n":27602,"o":198.3,"t":"2025-12-10T05:00:00Z","v":1518539,"vw":198.907969},{"c":201.01,"h":201.01,"l":198.76,"n":30887,"o":199.19,"t":"2025-12-11T05:00:00Z","v":1642630,"vw":200.260612},{"c":199.51,"h":201.65,"l":199.09,"n":40072,"o":201.08,"t":"2025-12-12T05:00:00Z","v":3550571,"vw":199.977848},{"c":199.685,"h":200.7418,"l":199.06,"n":27724,"o":200.52,"t":"2025-12-15T05:00:00Z","v":1896919,"vw":199.686292},{"c":198.19,"h":198.95,"l":197.17,"n":31242,"o":198.63,"t":"2025-12-16T05:00:00Z","v":1893603,"vw":198.013695},{"c":196.36,"h":198.7,"l":196.36,"n":30485,"o":198.32,"t":"2025-12-17T05:00:00Z","v":1757998,"vw":197.25691},{"c":197.77,"h":199.12,"l":197.32,"n":25510,"o":198.09,"t":"2025-12-18T05:00:00Z","v":1557851,"vw":198.2964},{"c":198.84,"h":199.165,"l":197.87,"n":19623,"o":197.87,"t":"2025-12-19T05:00:00Z","v":1262557,"vw":198.790045},{"c":199.87,"h":200,"l":199.48,"n":16889,"o":199.71,"t":"2025-12-22T05:00:00Z","v":987335,"vw":199.761022},{"c":200.16,"h":200.255,"l":199.36,"n":15170,"o":199.36,"t":"2025-12-23T05:00:00Z","v":922661,"vw":200.03677},{"c":200.99,"h":201.17,"l":200.11,"n":10358,"o":200.11,"t":"2025-12-24T05:00:00Z","v":570154,"vw":200.878713},{"c":201.03,"h":201.35,"l":200.65,"n":12220,"o":201.05,"t":"2025-12-26T05:00:00Z","v":629667,"vw":200.948054},{"c":200.5,"h":201.055,"l":199.9144,"n":15258,"o":200.3,"t":"2025-12-29T05:00:00Z","v":1054845,"vw":200.369975},{"c":200.1,"h":200.69,"l":200.005,"n":16553,"o":200.3,"t":"2025-12-30T05:00:00Z","v":881467,"vw":200.317207},{"c":198.62,"h":200.22,"l":198.59,"n":15471,"o":200.22,"t":"2025-12-31T05:00:00Z","v":937763,"vw":199.323026},{"c":199.19,"h":199.95,"l":198.18,"n":33249,"o":199.89,"t":"2026-01-02T05:00:00Z","v":1995398,"vw":198.8702},{"c":201.18,"h":202.05,"l":199.98,"n":25964,"o":200.11,"t":"2026-01-05T05:00:00Z","v":1269877,"vw":201.504934},{"c":202.91,"h":203.085,"l":201.3405,"n":16112,"o":201.52,"t":"2026-01-06T05:00:00Z","v":1137144,"vw":202.507076},{"c":201.93,"h":203.2,"l":201.89,"n":16343,"o":202.71,"t":"2026-01-07T05:00:00Z","v":1705213,"vw":202.488734},{"c":202.41,"h":202.73,"l":201.22,"n":21934,"o":201.54,"t":"2026-01-08T05:00:00Z","v":1481117,"vw":202.229566},{"c":204.07,"h":204.405,"l":202.815,"n":15980,"o":203.08,"t":"2026-01-09T05:00:00Z","v":1059073,"vw":203.937169},{"c":204.23,"h":204.48,"l":202.99,"n":18825,"o":203.23,"t":"2026-01-12T05:00:00Z","v":973989,"vw":204.137086},{"c":203.53,"h":204.35,"l":202.875,"n":15400,"o":204.31,"t":"2026-01-13T05:00:00Z","v":975020,"vw":203.401302},{"c":202.61,"h":203.1099,"l":201.44,"n":17074,"o":202.86,"t":"2026-01-14T05:00:00Z","v":1117757,"vw":202.062158},{"c":203.49,"h":204.645,"l":203.22,"n":17535,"o":204.46,"t":"2026-01-15T05:00:00Z","v":1518716,"vw":203.979297},{"c":203.31,"h":203.88,"l":202.8,"n":15934,"o":203.85,"t":"2026-01-16T05:00:00Z","v":1010431,"vw":203.501398},{"c":199.53,"h":201.46,"l":199.31,"n":25463,"o":200.32,"t":"2026-01-20T05:00:00Z","v":1515539,"vw":200.353531},{"c":201.97,"h":202.88,"l":199.83,"n":25544,"o":200.13,"t":"2026-01-21T05:00:00Z","v":1725970,"vw":201.357155},{"c":202.63,"h":203.642,"l":202.32,"n":17661,"o":203.38,"t":"2026-01-22T05:00:00Z","v":1119243,"vw":202.803111},{"c":202.68,"h":203.36,"l":202.195,"n":16039,"o":202.69,"t":"2026-01-23T05:00:00Z","v":901130,"vw":202.840099},{"c":203.73,"h":204.07,"l":202.985,"n":18034,"o":203.03,"t":"2026-01-26T05:00:00Z","v":1092666,"vw":203.738461},{"c":204.135,"h":204.58,"l":203.815,"n":13478,"o":203.97,"t":"2026-01-27T05:00:00Z","v":1015275,"vw":204.272704},{"c":204.27,"h":204.87,"l":203.69,"n":19722,"o":204.43,"t":"2026-01-28T05:00:00Z","v":6841214,"vw":204.215041},{"c":204.74,"h":205.48,"l":201.94,"n":31242,"o":205.03,"t":"2026-01-29T05:00:00Z","v":3248563,"vw":203.488169},{"c":202.42,"h":203.87,"l":201.46,"n":33956,"o":203.22,"t":"2026-01-30T05:00:00Z","v":2173806,"vw":202.546861},{"c":203.73,"h":204.0795,"l":201.8,"n":20848,"o":201.8,"t":"2026-02-02T05:00:00Z","v":1481023,"vw":203.624055},{"c":201.37,"h":203.49,"l":200.14,"n":30812,"o":203.43,"t":"2026-02-03T05:00:00Z","v":2024576,"vw":201.6039},{"c":201.62,"h":202.74,"l":200.48,"n":40209,"o":202.06,"t":"2026-02-04T05:00:00Z","v":3069386,"vw":201.681718},{"c":199.24,"h":200.71,"l":198.9,"n":28494,"o":200.09,"t":"2026-02-05T05:00:00Z","v":2079513,"vw":199.746922},{"c":203.64,"h":204.03,"l":200.87,"n":23229,"o":200.87,"t":"2026-02-06T05:00:00Z","v":2733348,"vw":202.759192},{"c":204.03,"h":204.48,"l":203.04,"n":17565,"o":203.38,"t":"2026-02-09T05:00:00Z","v":1198639,"vw":204.025832},{"c":203.62,"h":204.62,"l":203.41,"n":20037,"o":204.22,"t":"2026-02-10T05:00:00Z","v":1610653,"vw":204.054302},{"c":203.79,"h":205.12,"l":202.89,"n":17190,"o":204.79,"t":"2026-02-11T05:00:00Z","v":966441,"vw":203.971807},{"c":200.74,"h":204.4,"l":200.56,"n":32622,"o":204.025,"t":"2026-02-12T05:00:00Z","v":2571870,"vw":201.961309},{"c":201.75,"h":203.15,"l":200.83,"n":30606,"o":201.7,"t":"2026-02-13T05:00:00Z","v":2255825,"vw":202.223989},{"c":202.24,"h":202.807,"l":200.08,"n":33592,"o":201.44,"t":"2026-02-17T05:00:00Z","v":2688115,"vw":201.623033},{"c":203.49,"h":204.18,"l":202.41,"n":19735,"o":202.91,"t":"2026-02-18T05:00:00Z","v":1817174,"vw":203.466343},{"c":203.03,"h":203.14,"l":201.835,"n":21095,"o":202.51,"t":"2026-02-19T05:00:00Z","v":1694229,"vw":202.483098},{"c":204.39,"h":204.85,"l":202.315,"n":28829,"o":202.315,"t":"2026-02-20T05:00:00Z","v":2213156,"vw":203.85597},{"c":202.26,"h":204.75,"l":201.77,"n":22278,"o":203.93,"t":"2026-02-23T05:00:00Z","v":1783387,"vw":202.369652},{"c":203.97,"h":204.17,"l":201.77,"n":20443,"o":202.26,"t":"2026-02-24T05:00:00Z","v":1260035,"vw":203.505631},{"c":205.45,"h":205.555,"l":204.63,"n":16233,"o":204.63,"t":"2026-02-25T05:00:00Z","v":1399530,"vw":205.187653},{"c":204.8,"h":205.65,"l":203.27,"n":31264,"o":205.52,"t":"2026-02-26T05:00:00Z","v":1667509,"vw":204.254442},{"c":204.86,"h":204.98,"l":203.09,"n":27576,"o":203.2,"t":"2026-02-27T05:00:00Z","v":2189791,"vw":204.399924},{"c":204.47,"h":205.32,"l":202.53,"n":35935,"o":202.785,"t":"2026-03-02T05:00:00Z","v":2952879,"vw":204.254287},{"c":202.29,"h":202.87,"l":199.49,"n":48608,"o":201.18,"t":"2026-03-03T05:00:00Z","v":3569981,"vw":201.560297},{"c":203.44,"h":203.9,"l":202.05,"n":27003,"o":202.66,"t":"2026-03-04T05:00:00Z","v":2113552,"vw":203.364384},{"c":201.68,"h":203.04,"l":199.86,"n":32078,"o":202.27,"t":"2026-03-05T05:00:00Z","v":2450068,"vw":201.093607},{"c":198.66,"h":199.94,"l":198.12,"n":31363,"o":199.1,"t":"2026-03-06T05:00:00Z","v":2683139,"vw":199.126733},{"c":200.71,"h":201,"l":195.8002,"n":42525,"o":196.58,"t":"2026-03-09T04:00:00Z","v":3127675,"vw":198.345633},{"c":200.28,"h":202.22,"l":199.41,"n":31977,"o":200.3,"t":"2026-03-10T04:00:00Z","v":3098782,"vw":200.923819},{"c":199.52,"h":200.67,"l":198.92,"n":20207,"o":200.05,"t":"2026-03-11T04:00:00Z","v":1798779,"vw":199.526934},{"c":196.22,"h":198.25,"l":196.105,"n":34449,"o":198.25,"t":"2026-03-12T04:00:00Z","v":2854560,"vw":197.13079},{"c":195.15,"h":197.855,"l":194.88,"n":31996,"o":196.81,"t":"2026-03-13T04:00:00Z","v":2776568,"vw":195.768343},{"c":196.98,"h":197.63,"l":196.2,"n":23650,"o":196.6,"t":"2026-03-16T04:00:00Z","v":2163077,"vw":196.880094},{"c":196.88,"h":198.135,"l":196.73,"n":20769,"o":197.27,"t":"2026-03-17T04:00:00Z","v":1466336,"vw":197.123535},{"c":194.08,"h":196.605,"l":194.02,"n":18801,"o":196.09,"t":"2026-03-18T04:00:00Z","v":1520060,"vw":195.44145},{"c":194.21,"h":195.03,"l":192.365,"n":36057,"o":192.58,"t":"2026-03-19T04:00:00Z","v":3630653,"vw":193.751134},{"c":191.89,"h":194.127,"l":190.78,"n":25370,"o":193.94,"t":"2026-03-20T04:00:00Z","v":1861288,"vw":192.268005},{"c":193.95,"h":196.085,"l":193.63,"n":31435,"o":194.51,"t":"2026-03-23T04:00:00Z","v":2547582,"vw":194.77826},{"c":193.3,"h":194.56,"l":192.23,"n":27223,"o":192.76,"t":"2026-03-24T04:00:00Z","v":2199578,"vw":193.722771},{"c":194.12,"h":195.025,"l":193.13,"n":31735,"o":194.7,"t":"2026-03-25T04:00:00Z","v":2117935,"vw":194.104733},{"c":190.15,"h":193.44,"l":190.11,"n":29121,"o":192.48,"t":"2026-03-26T04:00:00Z","v":2172696,"vw":191.608079},{"c":187.3,"h":189.75,"l":186.945,"n":29913,"o":189.4,"t":"2026-03-27T04:00:00Z","v":2665311,"vw":188.322978},{"c":186.49,"h":189.22,"l":185.885,"n":27363,"o":188.78,"t":"2026-03-30T04:00:00Z","v":3149203,"vw":187.202213},{"c":191.81,"h":192.09,"l":188.25,"n":41895,"o":188.47,"t":"2026-03-31T04:00:00Z","v":3553940,"vw":190.43351},{"c":192.77,"h":194.03,"l":192.25,"n":26781,"o":192.45,"t":"2026-04-01T04:00:00Z","v":1842187,"vw":193.017747},{"c":193.16,"h":193.97,"l":190.29,"n":22275,"o":190.29,"t":"2026-04-02T04:00:00Z","v":1697334,"vw":192.636923},{"c":194.03,"h":194.14,"l":192.925,"n":21617,"o":193.1,"t":"2026-04-06T04:00:00Z","v":1681963,"vw":193.653484},{"c":193.39,"h":193.6,"l":191.49,"n":26322,"o":193.32,"t":"2026-04-07T04:00:00Z","v":2381322,"vw":192.674669},{"c":199.01,"h":199.27,"l":197.84,"n":17662,"o":198.58,"t":"2026-04-08T04:00:00Z","v":1241145,"vw":198.654053},{"c":200.25,"h":200.63,"l":198.43,"n":17480,"o":198.81,"t":"2026-04-09T04:00:00Z","v":1113131,"vw":199.71731},{"c":199.47,"h":200.93,"l":199.285,"n":10462,"o":200.91,"t":"2026-04-10T04:00:00Z","v":687996,"vw":199.724127},{"c":201.25,"h":201.32,"l":198.74,"n":14597,"o":199,"t":"2026-04-13T04:00:00Z","v":892843,"vw":199.964175},{"c":203.27,"h":203.29,"l":201.69,"n":13278,"o":202,"t":"2026-04-14T04:00:00Z","v":1897736,"vw":202.955086},{"c":204.37,"h":204.47,"l":202.72,"n":12054,"o":203.27,"t":"2026-04-15T04:00:00Z","v":914809,"vw":203.443885},{"c":204.32,"h":204.87,"l":203.77,"n":11917,"o":204.82,"t":"2026-04-16T04:00:00Z","v":713648,"vw":204.3267},{"c":206.92,"h":207.44,"l":205.21,"n":13067,"o":205.21,"t":"2026-04-17T04:00:00Z","v":865634,"vw":206.648454},{"c":206.585,"h":206.9099,"l":206.04,"n":11807,"o":206.34,"t":"2026-04-20T04:00:00Z","v":975643,"vw":206.446745},{"c":205.46,"h":207.67,"l":205.0207,"n":12162,"o":207.36,"t":"2026-04-21T04:00:00Z","v":900867,"vw":206.140054},{"c":207.17,"h":207.25,"l":206.3,"n":9834,"o":206.69,"t":"2026-04-22T04:00:00Z","v":592941,"vw":206.709233},{"c":205.89,"h":206.98,"l":203.99,"n":14717,"o":206.57,"t":"2026-04-23T04:00:00Z","v":1177223,"vw":205.833781},{"c":207.4,"h":207.72,"l":206.12,"n":10001,"o":206.29,"t":"2026-04-24T04:00:00Z","v":665283,"vw":207.028355},{"c":207.19,"h":207.42,"l":206.62,"n":10374,"o":207.06,"t":"2026-04-27T04:00:00Z","v":607671,"vw":207.059986},{"c":205.91,"h":206.6,"l":205.42,"n":11625,"o":206.3,"t":"2026-04-28T04:00:00Z","v":790814,"vw":205.824574},{"c":205.76,"h":206.358,"l":204.81,"n":10870,"o":206.06,"t":"2026-04-29T04:00:00Z","v":710268,"vw":205.315144},{"c":207.25,"h":207.55,"l":205,"n":13850,"o":205.69,"t":"2026-04-30T04:00:00Z","v":1127053,"vw":206.746916},{"c":207.155,"h":208.67,"l":207.13,"n":10559,"o":208.15,"t":"2026-05-01T04:00:00Z","v":786338,"vw":207.848013},{"c":206.1,"h":207.4624,"l":205.35,"n":14441,"o":206.72,"t":"2026-05-04T04:00:00Z","v":1470466,"vw":206.126497},{"c":207.5,"h":207.79,"l":206.42,"n":9392,"o":207.17,"t":"2026-05-05T04:00:00Z","v":614904,"vw":207.378475},{"c":210.04,"h":210.23,"l":207.98,"n":15674,"o":208.19,"t":"2026-05-06T04:00:00Z","v":1196699,"vw":209.443431},{"c":209.46,"h":210.89,"l":209.17,"n":14924,"o":210.77,"t":"2026-05-07T04:00:00Z","v":889479,"vw":209.922607},{"c":210.43,"h":211.02,"l":209.97,"n":15916,"o":210.53,"t":"2026-05-08T04:00:00Z","v":1152375,"vw":210.60219},{"c":210.57,"h":211.225,"l":210.06,"n":16469,"o":210.1,"t":"2026-05-11T04:00:00Z","v":973515,"vw":210.744271},{"c":210.39,"h":210.59,"l":208.915,"n":18969,"o":209.67,"t":"2026-05-12T04:00:00Z","v":1351798,"vw":209.544264},{"c":210.97,"h":211.4395,"l":209.69,"n":12452,"o":210.48,"t":"2026-05-13T04:00:00Z","v":902518,"vw":210.486918},{"c":212.37,"h":212.78,"l":211.155,"n":11015,"o":211.23,"t":"2026-05-14T04:00:00Z","v":832211,"vw":212.121632},{"c":210.45,"h":211.58,"l":210.22,"n":11537,"o":210.88,"t":"2026-05-15T04:00:00Z","v":914336,"vw":210.948481},{"c":210.92,"h":211.09,"l":209.51,"n":16130,"o":210.72,"t":"2026-05-18T04:00:00Z","v":1157610,"vw":210.222293},{"c":209.555,"h":210.6,"l":209.29,"n":14685,"o":209.93,"t":"2026-05-19T04:00:00Z","v":1009191,"vw":209.906236},{"c":212.23,"h":212.23,"l":209.76,"n":13303,"o":210.11,"t":"2026-05-20T04:00:00Z","v":1043237,"vw":211.28614},{"c":212.74,"h":213.33,"l":210.97,"n":15526,"o":211.3,"t":"2026-05-21T04:00:00Z","v":1106742,"vw":212.167313},{"c":214.38,"h":215.03,"l":213.54,"n":13197,"o":213.83,"t":"2026-05-22T04:00:00Z","v":877418,"vw":214.494723},{"c":215.79,"h":216.22,"l":214.85,"n":11383,"o":215.7,"t":"2026-05-26T04:00:00Z","v":807561,"vw":215.597612},{"c":215.24,"h":216.03,"l":214.7,"n":10140,"o":215.93,"t":"2026-05-27T04:00:00Z","v":663191,"vw":215.272552},{"c":215.88,"h":216.32,"l":214.32,"n":63713,"o":215.56,"t":"2026-05-28T04:00:00Z","v":29884644,"vw":215.532681},{"c":215.49,"h":216.44,"l":215.485,"n":169359,"o":216.17,"t":"2026-05-29T04:00:00Z","v":5359016,"vw":215.968109},{"c":215.97,"h":216.4,"l":214.96,"n":55333,"o":215.3,"t":"2026-06-01T04:00:00Z","v":2185633,"vw":215.84281},{"c":215.78,"h":215.9,"l":214.865,"n":19121,"o":215.02,"t":"2026-06-02T04:00:00Z","v":1286854,"vw":215.572013},{"c":215.63,"h":215.98,"l":214.98,"n":19445,"o":215.04,"t":"2026-06-03T04:00:00Z","v":1872233,"vw":215.636599},{"c":217.33,"h":217.65,"l":216.13,"n":20135,"o":216.26,"t":"2026-06-04T04:00:00Z","v":2204992,"vw":217.302274},{"c":213.14,"h":216.756,"l":212.755,"n":26684,"o":216.14,"t":"2026-06-05T04:00:00Z","v":1596784,"vw":215.004357},{"c":213.83,"h":215.71,"l":213.7,"n":17691,"o":214.25,"t":"2026-06-08T04:00:00Z","v":1318874,"vw":214.656622},{"c":214.12,"h":216.66,"l":210.645,"n":23622,"o":214.78,"t":"2026-06-09T04:00:00Z","v":1855348,"vw":213.26631},{"c":212.33,"h":216.04,"l":212.21,"n":25637,"o":213.58,"t":"2026-06-10T04:00:00Z","v":2002732,"vw":213.60417},{"c":215.9,"h":216.69,"l":212.88,"n":27595,"o":213.57,"t":"2026-06-11T04:00:00Z","v":1860431,"vw":214.836018},{"c":216.91,"h":217.5203,"l":214.95,"n":23744,"o":216.01,"t":"2026-06-12T04:00:00Z","v":1648131,"vw":216.673908},{"c":219.2,"h":219.82,"l":218.37,"n":17335,"o":218.97,"t":"2026-06-15T04:00:00Z","v":1307566,"vw":219.1305},{"c":217.76,"h":219.37,"l":217.59,"n":15909,"o":218.76,"t":"2026-06-16T04:00:00Z","v":1167044,"vw":218.389421},{"c":214.45,"h":218.88,"l":214.08,"n":28679,"o":218.09,"t":"2026-06-17T04:00:00Z","v":1758909,"vw":216.669108},{"c":215.89,"h":216.718,"l":215.67,"n":21143,"o":216.26,"t":"2026-06-18T04:00:00Z","v":1823045,"vw":216.124233},{"c":215.83,"h":217.125,"l":214.91,"n":19018,"o":215.88,"t":"2026-06-22T04:00:00Z","v":1157050,"vw":215.709098},{"c":213.01,"h":213.98,"l":212.74,"n":14334,"o":213.07,"t":"2026-06-23T04:00:00Z","v":848388,"vw":213.378088},{"c":213.19,"h":214.77,"l":212.49,"n":19071,"o":212.84,"t":"2026-06-24T04:00:00Z","v":1176016,"vw":213.51395},{"c":213.25,"h":214.96,"l":212.455,"n":22154,"o":214.96,"t":"2026-06-25T04:00:00Z","v":1547290,"vw":213.374797},{"c":213.66,"h":214.77,"l":212.07,"n":19102,"o":212.44,"t":"2026-06-26T04:00:00Z","v":1194708,"vw":214.102471},{"c":217.29,"h":217.59,"l":215.16,"n":17122,"o":215.35,"t":"2026-06-29T04:00:00Z","v":1322391,"vw":217.093373},{"c":219.43,"h":220.24,"l":217.41,"n":15685,"o":217.82,"t":"2026-06-30T04:00:00Z","v":2344585,"vw":219.726455},{"c":218.87,"h":220.055,"l":218.06,"n":17696,"o":218.78,"t":"2026-07-01T04:00:00Z","v":1080549,"vw":219.184833},{"c":218.43,"h":219.945,"l":217.08,"n":18295,"o":219.28,"t":"2026-07-02T04:00:00Z","v":1286915,"vw":218.036838},{"c":218.49,"h":219.41,"l":217.75,"n":16043,"o":219.41,"t":"2026-07-06T04:00:00Z","v":1256963,"vw":218.43365},{"c":217.74,"h":218.315,"l":217.235,"n":15558,"o":217.75,"t":"2026-07-07T04:00:00Z","v":1654788,"vw":217.829333},{"c":216.92,"h":217.44,"l":215.59,"n":15004,"o":216.65,"t":"2026-07-08T04:00:00Z","v":1150607,"vw":216.795396},{"c":218.5,"h":218.69,"l":217.3,"n":13908,"o":217.87,"t":"2026-07-09T04:00:00Z","v":1637212,"vw":218.199273},{"c":219.69,"h":219.76,"l":217.58,"n":14614,"o":218.54,"t":"2026-07-10T04:00:00Z","v":1371286,"vw":218.955628},{"c":218.65,"h":220,"l":218.36,"n":18032,"o":218.75,"t":"2026-07-13T04:00:00Z","v":1160054,"vw":218.969011},{"c":219.24,"h":219.6,"l":218.25,"n":13063,"o":219.6,"t":"2026-07-14T04:00:00Z","v":828771,"vw":219.191715},{"c":219.8,"h":220.21,"l":218.76,"n":16083,"o":220.2,"t":"2026-07-15T04:00:00Z","v":1036052,"vw":219.416287},{"c":220.66,"h":221.16,"l":219.49,"n":21310,"o":219.58,"t":"2026-07-16T04:00:00Z","v":1271927,"vw":220.582314},{"c":217.87,"h":218.74,"l":217.37,"n":18685,"o":217.57,"t":"2026-07-17T04:00:00Z","v":923783,"vw":218.18933},{"c":216.94,"h":218.63,"l":216.85,"n":11050,"o":218.53,"t":"2026-07-20T04:00:00Z","v":736906,"vw":217.443117},{"c":218.13,"h":218.49,"l":217.39,"n":13343,"o":218.19,"t":"2026-07-21T04:00:00Z","v":961159,"vw":218.097692},{"c":217.34,"h":218.12,"l":217.11,"n":11207,"o":217.54,"t":"2026-07-22T04:00:00Z","v":761109,"vw":217.620033},{"c":216,"h":216.485,"l":215.195,"n":10012,"o":215.24,"t":"2026-07-23T04:00:00Z","v":673281,"vw":215.805588},{"c":216.81,"h":218.1683,"l":215.89,"n":10260,"o":215.9,"t":"2026-07-24T04:00:00Z","v":636617,"vw":217.139886},{"c":217.26,"h":218.82,"l":216.53,"n":13548,"o":218.32,"t":"2026-07-27T04:00:00Z","v":942185,"vw":217.352117},{"c":218.46,"h":219.1154,"l":217.6,"n":15710,"o":217.69,"t":"2026-07-28T04:00:00Z","v":1094983,"vw":218.601414},{"c":215.98,"h":219.5099,"l":215.91,"n":18834,"o":217.37,"t":"2026-07-29T04:00:00Z","v":1254971,"vw":217.600433},{"c":218.92,"h":219.218,"l":217.11,"n":17303,"o":218.995,"t":"2026-07-30T04:00:00Z","v":1536976,"vw":218.361105},{"c":219.32,"h":219.84,"l":216.86,"n":14896,"o":218.59,"t":"2026-07-31T04:00:00Z","v":1350056,"vw":218.534094},{"c":221.74,"h":221.92,"l":219.92,"n":11798,"o":219.92,"t":"2026-08-03T04:00:00Z","v":754295,"vw":221.242393},{"c":224.83,"h":225.35,"l":221.93,"n":18625,"o":222.15,"t":"2026-08-04T04:00:00Z","v":1191732,"vw":224.491387},{"c":224.83,"h":227.16,"l":224.58,"n":16345,"o":226.95,"t":"2026-08-05T04:00:00Z","v":1136081,"vw":225.28159},{"c":224.97,"h":225.25,"l":224.225,"n":9441,"o":225,"t":"2026-08-06T04:00:00Z","v":668456,"vw":224.770245},{"c":225.69,"h":226.0836,"l":225.14,"n":9499,"o":225.67,"t":"2026-08-07T04:00:00Z","v":737769,"vw":225.569497},{"c":225.74,"h":226.38,"l":225.435,"n":14568,"o":226.08,"t":"2026-08-10T04:00:00Z","v":836977,"vw":225.753107},{"c":225.15,"h":226.56,"l":224.97,"n":10507,"o":226.56,"t":"2026-08-11T04:00:00Z","v":1175682,"vw":225.9102},{"c":225.45,"h":225.97,"l":224.98,"n":11649,"o":225.84,"t":"2026-08-12T04:00:00Z","v":778658,"vw":225.52186},{"c":227.18,"h":227.32,"l":226.25,"n":10822,"o":226.475,"t":"2026-08-13T04:00:00Z","v":758545,"vw":226.885646},{"c":225.84,"h":226.83,"l":225.6,"n":10633,"o":226.49,"t":"2026-08-14T04:00:00Z","v":684809,"vw":226.038962},{"c":224.63,"h":225.65,"l":224.56,"n":11028,"o":225.65,"t":"2026-08-17T04:00:00Z","v":681477,"vw":224.910776},{"c":224.095,"h":224.47,"l":223.61,"n":11341,"o":223.63,"t":"2026-08-18T04:00:00Z","v":727942,"vw":224.209431},{"c":224.35,"h":225.98,"l":224.16,"n":12655,"o":224.6,"t":"2026-08-19T04:00:00Z","v":1075728,"vw":225.110725},{"c":222.3,"h":223.98,"l":222.17,"n":12667,"o":223.235,"t":"2026-08-20T04:00:00Z","v":777544,"vw":223.110009},{"c":223.22,"h":223.73,"l":222.545,"n":11878,"o":223.37,"t":"2026-08-21T04:00:00Z","v":740892,"vw":223.159704},{"c":223.8,"h":223.88,"l":222.73,"n":11485,"o":223.03,"t":"2026-08-24T04:00:00Z","v":573014,"vw":223.456674},{"c":224.07,"h":224.4,"l":223.39,"n":10697,"o":224.37,"t":"2026-08-25T04:00:00Z","v":551286,"vw":223.905697},{"c":223.82,"h":224.29,"l":223.31,"n":12284,"o":223.77,"t":"2026-08-26T04:00:00Z","v":911182,"vw":223.831889},{"c":224.6,"h":225.055,"l":223.44,"n":10679,"o":223.87,"t":"2026-08-27T04:00:00Z","v":1262836,"vw":224.488138},{"c":223.62,"h":225.31,"l":223.37,"n":12183,"o":224.66,"t":"2026-08-28T04:00:00Z","v":758853,"vw":224.234886},{"c":222.62,"h":223.38,"l":222.08,"n":13536,"o":223.38,"t":"2026-08-31T04:00:00Z","v":835667,"vw":222.506537},{"c":220.99,"h":222.0108,"l":220.5201,"n":10765,"o":221.35,"t":"2026-09-01T04:00:00Z","v":855967,"vw":221.119146},{"c":221.4,"h":221.87,"l":220.89,"n":15070,"o":221.2,"t":"2026-09-02T04:00:00Z","v":1301314,"vw":221.542855},{"c":223.46,"h":223.67,"l":222.05,"n":8937,"o":222.28,"t":"2026-09-03T04:00:00Z","v":488471,"vw":223.239033},{"c":222.58,"h":223.69,"l":222.47,"n":11156,"o":223.59,"t":"2026-09-04T04:00:00Z","v":615880,"vw":222.985892},{"c":220.79,"h":222,"l":220.46,"n":11961,"o":221.97,"t":"2026-09-08T04:00:00Z","v":882732,"vw":220.884965},{"c":219.56,"h":220.9,"l":219.36,"n":9701,"o":220.9,"t":"2026-09-09T04:00:00Z","v":1410767,"vw":219.912048},{"c":218.42,"h":218.98,"l":217.92,"n":12778,"o":218.63,"t":"2026-09-10T04:00:00Z","v":904164,"vw":218.528531},{"c":220.2,"h":220.71,"l":219.7864,"n":11938,"o":220.1,"t":"2026-09-11T04:00:00Z","v":1025680,"vw":220.42317},{"c":220.15,"h":220.82,"l":219.35,"n":10108,"o":219.35,"t":"2026-09-14T04:00:00Z","v":767955,"vw":220.344861},{"c":218.68,"h":219.7,"l":218.13,"n":16196,"o":219.7,"t":"2026-09-15T04:00:00Z","v":1471470,"vw":218.55707},{"c":217.37,"h":219.47,"l":216.31,"n":16106,"o":219.47,"t":"2026-09-16T04:00:00Z","v":1091116,"vw":218.536506},{"c":218.95,"h":219.77,"l":217.8401,"n":10459,"o":219.77,"t":"2026-09-17T04:00:00Z","v":914726,"vw":218.538965},{"c":219.18,"h":219.3799,"l":218.075,"n":8495,"o":219.02,"t":"2026-09-18T04:00:00Z","v":735611,"vw":218.692724},{"c":222.93,"h":223.555,"l":219.82,"n":14205,"o":220.13,"t":"2026-09-21T04:00:00Z","v":926969,"vw":222.099346},{"c":223.07,"h":223.35,"l":222.61,"n":12850,"o":222.93,"t":"2026-09-22T04:00:00Z","v":1077154,"vw":223.011071},{"c":222.14,"h":223.32,"l":221.83,"n":12419,"o":223.09,"t":"2026-09-23T04:00:00Z","v":922140,"vw":222.264756},{"c":222.55,"h":223.03,"l":221.44,"n":11932,"o":221.63,"t":"2026-09-24T04:00:00Z","v":968760,"vw":222.296201},{"c":223.59,"h":223.91,"l":222.22,"n":10984,"o":222.7,"t":"2026-09-25T04:00:00Z","v":757951,"vw":223.209516},{"c":222.87,"h":223.81,"l":222.09,"n":14043,"o":223.06,"t":"2026-09-28T04:00:00Z","v":1078223,"vw":223.132746},{"c":223.23,"h":223.53,"l":222.14,"n":13866,"o":223.35,"t":"2026-09-29T04:00:00Z","v":1353243,"vw":222.759518},{"c":222.24,"h":224.361,"l":222.24,"n":13190,"o":223.55,"t":"2026-09-30T04:00:00Z","v":1545956,"vw":223.592169},{"c":223.44,"h":224.03,"l":222.26,"n":15564,"o":223.28,"t":"2026-10-01T04:00:00Z","v":1849023,"vw":223.170745},{"c":224.48,"h":225.46,"l":224.015,"n":12899,"o":225.46,"t":"2026-10-02T04:00:00Z","v":1038380,"vw":224.504703},{"c":225.88,"h":226.3,"l":224.49,"n":12231,"o":224.545,"t":"2026-10-05T04:00:00Z","v":838704,"vw":225.454243},{"c":226.47,"h":227,"l":226.175,"n":13166,"o":226.55,"t":"2026-10-06T04:00:00Z","v":1298594,"vw":226.515536},{"c":225.9,"h":226.32,"l":225.035,"n":16551,"o":225.56,"t":"2026-10-07T04:00:00Z","v":857808,"vw":225.841596},{"c":226.13,"h":226.56,"l":225.01,"n":16734,"o":225.15,"t":"2026-10-08T04:00:00Z","v":1301798,"vw":225.841296},{"c":227.12,"h":227.45,"l":226.17,"n":9752,"o":226.77,"t":"2026-10-09T04:00:00Z","v":639866,"vw":227.037435},{"c":227.72,"h":228.13,"l":227.185,"n":8032,"o":227.22,"t":"2026-10-12T04:00:00Z","v":430353,"vw":227.746678},{"c":227.09,"h":227.975,"l":226.49,"n":9735,"o":227.53,"t":"2026-10-13T04:00:00Z","v":467238,"vw":227.052234},{"c":225.93,"h":227.11,"l":225.25,"n":9854,"o":226.25,"t":"2026-10-14T04:00:00Z","v":802198,"vw":225.967445},{"c":226.72,"h":227.22,"l":225.53,"n":14720,"o":225.53,"t":"2026-10-15T04:00:00Z","v":1726747,"vw":226.450858},{"c":224.93,"h":227.29,"l":224.0554,"n":10646,"o":227.27,"t":"2026-10-16T04:00:00Z","v":1591729,"vw":225.908672},{"c":225.22,"h":226.125,"l":225.04,"n":9904,"o":225.04,"t":"2026-10-19T04:00:00Z","v":709968,"vw":225.632038},{"c":225.69,"h":226.46,"l":225.06,"n":10884,"o":225.24,"t":"2026-10-20T04:00:00Z","v":582994,"vw":225.636331},{"c":226.06,"h":226.545,"l":225.25,"n":9401,"o":225.64,"t":"2026-10-21T04:00:00Z","v":1735462,"vw":225.937843},{"c":224.32,"h":225.06,"l":223.535,"n":11532,"o":224.4,"t":"2026-10-22T04:00:00Z","v":2017336,"vw":224.099751}],"volatilityBars":[{"c":220.43,"h":220.61,"l":219.82,"n":1062,"o":220.13,"t":"2026-09-21T13:30:00Z","v":26766,"vw":220.263624},{"c":220.84,"h":220.84,"l":220.42,"n":323,"o":220.455,"t":"2026-09-21T13:45:00Z","v":18990,"vw":220.617384},{"c":220.8,"h":220.82,"l":220.64,"n":758,"o":220.75,"t":"2026-09-21T14:00:00Z","v":44192,"vw":220.74796},{"c":221.133,"h":221.2395,"l":220.805,"n":591,"o":220.805,"t":"2026-09-21T14:15:00Z","v":27732,"vw":221.058619},{"c":221.08,"h":221.31,"l":221.08,"n":680,"o":221.11,"t":"2026-09-21T14:30:00Z","v":38848,"vw":221.206751},{"c":221.15,"h":221.185,"l":221.01,"n":535,"o":221.05,"t":"2026-09-21T14:45:00Z","v":34120,"vw":221.10904},{"c":221.43,"h":221.45,"l":221.145,"n":396,"o":221.145,"t":"2026-09-21T15:00:00Z","v":23106,"vw":221.362829},{"c":221.55,"h":221.65,"l":221.46,"n":428,"o":221.46,"t":"2026-09-21T15:15:00Z","v":165678,"vw":221.577559},{"c":221.85,"h":221.85,"l":221.53,"n":407,"o":221.5599,"t":"2026-09-21T15:30:00Z","v":17999,"vw":221.619651},{"c":221.84,"h":221.93,"l":221.79,"n":416,"o":221.85,"t":"2026-09-21T15:45:00Z","v":32687,"vw":221.824068},{"c":222.12,"h":222.2,"l":221.82,"n":417,"o":221.86,"t":"2026-09-21T16:00:00Z","v":20082,"vw":222.022508},{"c":222.1,"h":222.175,"l":222.0716,"n":389,"o":222.1643,"t":"2026-09-21T16:15:00Z","v":16520,"vw":222.120519},{"c":222.24,"h":222.4,"l":222.12,"n":509,"o":222.12,"t":"2026-09-21T16:30:00Z","v":26884,"vw":222.321019},{"c":222.4,"h":222.4,"l":222.27,"n":203,"o":222.3,"t":"2026-09-21T16:45:00Z","v":7186,"vw":222.339413},{"c":222.7,"h":222.7,"l":222.43,"n":429,"o":222.44,"t":"2026-09-21T17:00:00Z","v":28155,"vw":222.483733},{"c":222.73,"h":222.83,"l":222.67,"n":252,"o":222.68,"t":"2026-09-21T17:15:00Z","v":8443,"vw":222.750996},{"c":222.75,"h":222.79,"l":222.59,"n":540,"o":222.79,"t":"2026-09-21T17:30:00Z","v":99513,"vw":222.634271},{"c":222.85,"h":222.85,"l":222.75,"n":503,"o":222.78,"t":"2026-09-21T17:45:00Z","v":31194,"vw":222.793473},{"c":222.92,"h":222.95,"l":222.85,"n":430,"o":222.85,"t":"2026-09-21T18:00:00Z","v":36332,"vw":222.91068},{"c":223.13,"h":223.135,"l":222.89,"n":416,"o":222.915,"t":"2026-09-21T18:15:00Z","v":22584,"vw":223.019419},{"c":223.16,"h":223.16,"l":223.06,"n":311,"o":223.1097,"t":"2026-09-21T18:30:00Z","v":14566,"vw":223.105827},{"c":223.23,"h":223.335,"l":223.19,"n":416,"o":223.21,"t":"2026-09-21T18:45:00Z","v":21035,"vw":223.247566},{"c":223.305,"h":223.305,"l":223.16,"n":513,"o":223.24,"t":"2026-09-21T19:00:00Z","v":29176,"vw":223.216077},{"c":223.28,"h":223.35,"l":223.24,"n":1236,"o":223.305,"t":"2026-09-21T19:15:00Z","v":23816,"vw":223.293778},{"c":223.39,"h":223.555,"l":223.28,"n":545,"o":223.28,"t":"2026-09-21T19:30:00Z","v":31333,"vw":223.403219},{"c":222.965,"h":223.42,"l":222.955,"n":1201,"o":223.37,"t":"2026-09-21T19:45:00Z","v":66210,"vw":223.158038},{"c":222.93,"h":222.93,"l":222.93,"n":9,"o":222.93,"t":"2026-09-21T20:00:00Z","v":10490,"vw":222.93},{"c":223.68,"h":223.68,"l":223.68,"n":1,"o":223.68,"t":"2026-09-21T21:15:00Z","v":303,"vw":223.68},{"c":223.5565,"h":223.5565,"l":223.5565,"n":1,"o":223.5565,"t":"2026-09-21T22:15:00Z","v":150,"vw":223.5565},{"c":222.98,"h":223.345,"l":222.84,"n":601,"o":222.93,"t":"2026-09-22T13:30:00Z","v":26913,"vw":223.022071},{"c":222.81,"h":222.92,"l":222.71,"n":737,"o":222.89,"t":"2026-09-22T13:45:00Z","v":42678,"vw":222.845772},{"c":223.08,"h":223.2,"l":222.7899,"n":547,"o":222.8579,"t":"2026-09-22T14:00:00Z","v":20335,"vw":223.045227},{"c":222.8,"h":223.18,"l":222.8,"n":307,"o":223.11,"t":"2026-09-22T14:15:00Z","v":156152,"vw":222.911483},{"c":222.79,"h":223.08,"l":222.75,"n":480,"o":222.83,"t":"2026-09-22T14:30:00Z","v":18682,"vw":222.898066},{"c":222.84,"h":222.94,"l":222.71,"n":384,"o":222.76,"t":"2026-09-22T14:45:00Z","v":17106,"vw":222.802271},{"c":222.87,"h":222.96,"l":222.78,"n":399,"o":222.85,"t":"2026-09-22T15:00:00Z","v":19070,"vw":222.855217},{"c":222.91,"h":222.99,"l":222.895,"n":227,"o":222.895,"t":"2026-09-22T15:15:00Z","v":9099,"vw":222.945784},{"c":222.68,"h":222.89,"l":222.61,"n":362,"o":222.89,"t":"2026-09-22T15:30:00Z","v":36398,"vw":222.678608},{"c":222.735,"h":222.77,"l":222.62,"n":229,"o":222.7,"t":"2026-09-22T15:45:00Z","v":7854,"vw":222.713319},{"c":222.9,"h":222.9,"l":222.67,"n":208,"o":222.8,"t":"2026-09-22T16:00:00Z","v":10130,"vw":222.808959},{"c":222.9,"h":222.92,"l":222.78,"n":284,"o":222.92,"t":"2026-09-22T16:15:00Z","v":31307,"vw":222.838779},{"c":222.96,"h":222.9824,"l":222.8701,"n":249,"o":222.902,"t":"2026-09-22T16:30:00Z","v":41476,"vw":222.943744},{"c":223.0801,"h":223.16,"l":222.97,"n":195,"o":222.97,"t":"2026-09-22T16:45:00Z","v":10012,"vw":223.073888},{"c":223.035,"h":223.14,"l":223.003,"n":264,"o":223.13,"t":"2026-09-22T17:00:00Z","v":65586,"vw":223.103934},{"c":223.06,"h":223.07,"l":222.945,"n":305,"o":223.0224,"t":"2026-09-22T17:15:00Z","v":24228,"vw":222.999242},{"c":222.9982,"h":223.0657,"l":222.9101,"n":251,"o":223.05,"t":"2026-09-22T17:30:00Z","v":15317,"vw":222.982137},{"c":223.07,"h":223.1599,"l":222.93,"n":457,"o":223.0001,"t":"2026-09-22T17:45:00Z","v":26003,"vw":223.050884},{"c":223.08,"h":223.2,"l":223.035,"n":335,"o":223.08,"t":"2026-09-22T18:00:00Z","v":100942,"vw":223.075901},{"c":223.13,"h":223.16,"l":223.0801,"n":442,"o":223.11,"t":"2026-09-22T18:15:00Z","v":30596,"vw":223.121238},{"c":223.14,"h":223.1401,"l":223.01,"n":389,"o":223.11,"t":"2026-09-22T18:30:00Z","v":21663,"vw":223.084013},{"c":223,"h":223.14,"l":222.9749,"n":459,"o":223.1,"t":"2026-09-22T18:45:00Z","v":26459,"vw":223.069849},{"c":223.07,"h":223.08,"l":223,"n":587,"o":223.02,"t":"2026-09-22T19:00:00Z","v":38624,"vw":223.036149},{"c":223.185,"h":223.215,"l":223.035,"n":1068,"o":223.06,"t":"2026-09-22T19:15:00Z","v":72945,"vw":223.133348},{"c":223.25,"h":223.34,"l":223.17,"n":830,"o":223.18,"t":"2026-09-22T19:30:00Z","v":64019,"vw":223.234524},{"c":223.04,"h":223.35,"l":223.02,"n":1558,"o":223.25,"t":"2026-09-22T19:45:00Z","v":97898,"vw":223.13706},{"c":223.07,"h":223.07,"l":223.07,"n":11,"o":223.07,"t":"2026-09-22T20:00:00Z","v":5758,"vw":223.07},{"c":223.03,"h":223.32,"l":222.95,"n":474,"o":223.09,"t":"2026-09-23T13:30:00Z","v":15165,"vw":223.110613},{"c":222.45,"h":222.93,"l":222.39,"n":358,"o":222.93,"t":"2026-09-23T13:45:00Z","v":18088,"vw":222.484125},{"c":222.33,"h":222.51,"l":222.23,"n":589,"o":222.47,"t":"2026-09-23T14:00:00Z","v":35440,"vw":222.34401},{"c":222.12,"h":222.385,"l":222.03,"n":603,"o":222.385,"t":"2026-09-23T14:15:00Z","v":43659,"vw":222.193063},{"c":222.32,"h":222.43,"l":222.13,"n":650,"o":222.1582,"t":"2026-09-23T14:30:00Z","v":161385,"vw":222.229192},{"c":222.575,"h":222.64,"l":222.21,"n":736,"o":222.28,"t":"2026-09-23T14:45:00Z","v":40944,"vw":222.457357},{"c":222.47,"h":222.54,"l":222.38,"n":363,"o":222.535,"t":"2026-09-23T15:00:00Z","v":20949,"vw":222.450358},{"c":222.41,"h":222.63,"l":222.41,"n":436,"o":222.47,"t":"2026-09-23T15:15:00Z","v":64709,"vw":222.506225},{"c":222.41,"h":222.4199,"l":222.26,"n":371,"o":222.385,"t":"2026-09-23T15:30:00Z","v":26609,"vw":222.341515},{"c":222.215,"h":222.4,"l":222.18,"n":282,"o":222.4,"t":"2026-09-23T15:45:00Z","v":15148,"vw":222.260904},{"c":222.215,"h":222.2388,"l":222.05,"n":299,"o":222.19,"t":"2026-09-23T16:00:00Z","v":58233,"vw":222.194294},{"c":222.265,"h":222.27,"l":222.1119,"n":241,"o":222.235,"t":"2026-09-23T16:15:00Z","v":18896,"vw":222.192631},{"c":222.1818,"h":222.34,"l":222.1818,"n":263,"o":222.3239,"t":"2026-09-23T16:30:00Z","v":12837,"vw":222.298324},{"c":222.0058,"h":222.1614,"l":221.98,"n":217,"o":222.1305,"t":"2026-09-23T16:45:00Z","v":10069,"vw":222.066579},{"c":221.985,"h":222.15,"l":221.83,"n":317,"o":222.08,"t":"2026-09-23T17:00:00Z","v":12879,"vw":222.01414},{"c":222.08,"h":222.185,"l":221.96,"n":422,"o":221.99,"t":"2026-09-23T17:15:00Z","v":31738,"vw":222.033908},{"c":222.4,"h":222.4,"l":222,"n":413,"o":222.02,"t":"2026-09-23T17:30:00Z","v":22739,"vw":222.125309},{"c":222.51,"h":222.51,"l":222.38,"n":314,"o":222.41,"t":"2026-09-23T17:45:00Z","v":12652,"vw":222.421814},{"c":222.4302,"h":222.5,"l":222.315,"n":190,"o":222.5,"t":"2026-09-23T18:00:00Z","v":9338,"vw":222.425878},{"c":222.3711,"h":222.5,"l":222.345,"n":187,"o":222.41,"t":"2026-09-23T18:15:00Z","v":12962,"vw":222.446081},{"c":222.295,"h":222.36,"l":222.2091,"n":334,"o":222.36,"t":"2026-09-23T18:30:00Z","v":26783,"vw":222.285827},{"c":222.37,"h":222.39,"l":222.24,"n":1108,"o":222.27,"t":"2026-09-23T18:45:00Z","v":31780,"vw":222.308129},{"c":222.2601,"h":222.43,"l":222.2523,"n":390,"o":222.35,"t":"2026-09-23T19:00:00Z","v":29834,"vw":222.310896},{"c":222.12,"h":222.27,"l":222.04,"n":390,"o":222.26,"t":"2026-09-23T19:15:00Z","v":21694,"vw":222.13356},{"c":222.15,"h":222.31,"l":222.11,"n":790,"o":222.11,"t":"2026-09-23T19:30:00Z","v":79288,"vw":222.188098},{"c":222.14,"h":222.25,"l":221.84,"n":1151,"o":222.15,"t":"2026-09-23T19:45:00Z","v":76765,"vw":222.040929},{"c":222.14,"h":222.14,"l":222.14,"n":11,"o":222.14,"t":"2026-09-23T20:00:00Z","v":3550,"vw":222.14},{"c":221.76,"h":221.97,"l":221.44,"n":556,"o":221.63,"t":"2026-09-24T13:30:00Z","v":16767,"vw":221.716953},{"c":222.16,"h":222.16,"l":221.77,"n":510,"o":221.8,"t":"2026-09-24T13:45:00Z","v":29482,"vw":221.911},{"c":222.35,"h":222.4499,"l":222.16,"n":310,"o":222.18,"t":"2026-09-24T14:00:00Z","v":16613,"vw":222.337225},{"c":222.29,"h":222.4609,"l":222.19,"n":736,"o":222.34,"t":"2026-09-24T14:15:00Z","v":26351,"vw":222.316224},{"c":222.09,"h":222.33,"l":222.0899,"n":274,"o":222.32,"t":"2026-09-24T14:30:00Z","v":20155,"vw":222.218584},{"c":221.82,"h":222.16,"l":221.775,"n":353,"o":221.97,"t":"2026-09-24T14:45:00Z","v":195113,"vw":222.152784},{"c":221.565,"h":221.83,"l":221.565,"n":331,"o":221.79,"t":"2026-09-24T15:00:00Z","v":14455,"vw":221.746871},{"c":221.655,"h":221.915,"l":221.58,"n":287,"o":221.58,"t":"2026-09-24T15:15:00Z","v":21813,"vw":221.732341},{"c":221.84,"h":221.845,"l":221.64,"n":342,"o":221.65,"t":"2026-09-24T15:30:00Z","v":16748,"vw":221.70391},{"c":221.96,"h":221.96,"l":221.7,"n":268,"o":221.9,"t":"2026-09-24T15:45:00Z","v":43506,"vw":221.770765},{"c":221.94,"h":221.95,"l":221.78,"n":426,"o":221.92,"t":"2026-09-24T16:00:00Z","v":24306,"vw":221.838597},{"c":222.66,"h":223.03,"l":221.98,"n":779,"o":221.995,"t":"2026-09-24T16:15:00Z","v":48564,"vw":222.497084},{"c":222.7,"h":222.91,"l":222.41,"n":253,"o":222.655,"t":"2026-09-24T16:30:00Z","v":15381,"vw":222.74518},{"c":222.74,"h":222.93,"l":222.53,"n":291,"o":222.6,"t":"2026-09-24T16:45:00Z","v":30501,"vw":222.689329},{"c":222.8,"h":222.84,"l":222.57,"n":436,"o":222.73,"t":"2026-09-24T17:00:00Z","v":34718,"vw":222.704053},{"c":222.415,"h":222.8,"l":222.23,"n":518,"o":222.7964,"t":"2026-09-24T17:15:00Z","v":85145,"vw":222.350417},{"c":222.18,"h":222.515,"l":222.18,"n":268,"o":222.41,"t":"2026-09-24T17:30:00Z","v":19037,"vw":222.342621},{"c":222.43,"h":222.43,"l":222.1001,"n":353,"o":222.135,"t":"2026-09-24T17:45:00Z","v":19404,"vw":222.294754},{"c":222.42,"h":222.44,"l":222.08,"n":413,"o":222.37,"t":"2026-09-24T18:00:00Z","v":34089,"vw":222.298554},{"c":222.59,"h":222.705,"l":222.41,"n":463,"o":222.46,"t":"2026-09-24T18:15:00Z","v":39581,"vw":222.555385},{"c":222.5901,"h":222.73,"l":222.3592,"n":511,"o":222.57,"t":"2026-09-24T18:30:00Z","v":34684,"vw":222.560599},{"c":222.56,"h":222.6996,"l":222.55,"n":298,"o":222.5951,"t":"2026-09-24T18:45:00Z","v":19720,"vw":222.612382},{"c":222.5651,"h":222.59,"l":222.41,"n":454,"o":222.54,"t":"2026-09-24T19:00:00Z","v":22352,"vw":222.507337},{"c":222.655,"h":222.69,"l":222.55,"n":594,"o":222.57,"t":"2026-09-24T19:15:00Z","v":39124,"vw":222.604851},{"c":222.67,"h":222.71,"l":222.6,"n":611,"o":222.6486,"t":"2026-09-24T19:30:00Z","v":52873,"vw":222.647564},{"c":222.62,"h":222.8,"l":222.575,"n":882,"o":222.61,"t":"2026-09-24T19:45:00Z","v":40533,"vw":222.641325},{"c":222.55,"h":222.55,"l":222.55,"n":9,"o":222.55,"t":"2026-09-24T20:00:00Z","v":3461,"vw":222.55},{"c":223.08,"h":223.205,"l":222.22,"n":646,"o":222.7,"t":"2026-09-25T13:30:00Z","v":47825,"vw":222.734212},{"c":223.245,"h":223.345,"l":222.9753,"n":207,"o":223.01,"t":"2026-09-25T13:45:00Z","v":10244,"vw":223.151058},{"c":222.44,"h":223.28,"l":222.395,"n":268,"o":223.25,"t":"2026-09-25T14:00:00Z","v":11463,"vw":222.772079},{"c":222.56,"h":222.6529,"l":222.3055,"n":786,"o":222.32,"t":"2026-09-25T14:15:00Z","v":24649,"vw":222.446539},{"c":222.625,"h":222.75,"l":222.5301,"n":191,"o":222.575,"t":"2026-09-25T14:30:00Z","v":7069,"vw":222.658531},{"c":222.88,"h":222.88,"l":222.59,"n":326,"o":222.64,"t":"2026-09-25T14:45:00Z","v":14782,"vw":222.686618},{"c":222.94,"h":223.09,"l":222.7146,"n":335,"o":222.89,"t":"2026-09-25T15:00:00Z","v":17355,"vw":222.979729},{"c":222.8399,"h":222.94,"l":222.725,"n":233,"o":222.9,"t":"2026-09-25T15:15:00Z","v":19691,"vw":222.852318},{"c":222.59,"h":223.09,"l":222.59,"n":553,"o":222.83,"t":"2026-09-25T15:30:00Z","v":35819,"vw":222.882758},{"c":223.094,"h":223.094,"l":222.589,"n":282,"o":222.5896,"t":"2026-09-25T15:45:00Z","v":15463,"vw":222.731219},{"c":223.38,"h":223.58,"l":223.1,"n":308,"o":223.1,"t":"2026-09-25T16:00:00Z","v":153787,"vw":223.181481},{"c":223.49,"h":223.49,"l":223.1,"n":247,"o":223.42,"t":"2026-09-25T16:15:00Z","v":17705,"vw":223.343694},{"c":223.4639,"h":223.575,"l":223.23,"n":645,"o":223.48,"t":"2026-09-25T16:30:00Z","v":44923,"vw":223.429462},{"c":223.3,"h":223.4,"l":223.2,"n":290,"o":223.4,"t":"2026-09-25T16:45:00Z","v":22917,"vw":223.334026},{"c":223.46,"h":223.46,"l":223.23,"n":255,"o":223.26,"t":"2026-09-25T17:00:00Z","v":30929,"vw":223.423902},{"c":223.5299,"h":223.53,"l":223.37,"n":293,"o":223.485,"t":"2026-09-25T17:15:00Z","v":14525,"vw":223.447967},{"c":223.465,"h":223.515,"l":223.295,"n":393,"o":223.48,"t":"2026-09-25T17:30:00Z","v":20230,"vw":223.413651},{"c":223.55,"h":223.55,"l":223.3999,"n":311,"o":223.46,"t":"2026-09-25T17:45:00Z","v":13620,"vw":223.433187},{"c":223.58,"h":223.59,"l":223.45,"n":222,"o":223.56,"t":"2026-09-25T18:00:00Z","v":20097,"vw":223.550026},{"c":223.505,"h":223.6569,"l":223.4,"n":330,"o":223.59,"t":"2026-09-25T18:15:00Z","v":21974,"vw":223.552739},{"c":223.53,"h":223.62,"l":223.41,"n":269,"o":223.55,"t":"2026-09-25T18:30:00Z","v":21182,"vw":223.486214},{"c":223.4,"h":223.56,"l":223.3712,"n":312,"o":223.55,"t":"2026-09-25T18:45:00Z","v":15997,"vw":223.463219},{"c":223.465,"h":223.465,"l":223.33,"n":486,"o":223.38,"t":"2026-09-25T19:00:00Z","v":30171,"vw":223.392819},{"c":223.28,"h":223.5,"l":223.2702,"n":412,"o":223.5,"t":"2026-09-25T19:15:00Z","v":21249,"vw":223.384503},{"c":223.63,"h":223.63,"l":223.28,"n":576,"o":223.3,"t":"2026-09-25T19:30:00Z","v":29595,"vw":223.451777},{"c":223.67,"h":223.91,"l":223.56,"n":1007,"o":223.62,"t":"2026-09-25T19:45:00Z","v":56912,"vw":223.719618},{"c":223.59,"h":223.59,"l":223.59,"n":10,"o":223.59,"t":"2026-09-25T20:00:00Z","v":5048,"vw":223.59},{"c":223.59,"h":223.59,"l":223.59,"n":2,"o":223.59,"t":"2026-09-28T11:00:00Z","v":422,"vw":223.59},{"c":223.07,"h":223.15,"l":222.59,"n":826,"o":223.06,"t":"2026-09-28T13:30:00Z","v":25437,"vw":222.85775},{"c":223.31,"h":223.32,"l":222.95,"n":425,"o":223.02,"t":"2026-09-28T13:45:00Z","v":28863,"vw":223.186759},{"c":223.13,"h":223.33,"l":223.02,"n":254,"o":223.33,"t":"2026-09-28T14:00:00Z","v":12545,"vw":223.152674},{"c":223.11,"h":223.2,"l":222.991,"n":344,"o":223.12,"t":"2026-09-28T14:15:00Z","v":14905,"vw":223.110294},{"c":222.58,"h":223.09,"l":222.55,"n":828,"o":223.07,"t":"2026-09-28T14:30:00Z","v":31753,"vw":222.759836},{"c":222.24,"h":222.44,"l":222.09,"n":678,"o":222.43,"t":"2026-09-28T14:45:00Z","v":41407,"vw":222.291646},{"c":222.435,"h":222.545,"l":222.195,"n":242,"o":222.23,"t":"2026-09-28T15:00:00Z","v":9155,"vw":222.300506},{"c":222.365,"h":222.42,"l":222.245,"n":397,"o":222.42,"t":"2026-09-28T15:15:00Z","v":26025,"vw":222.338185},{"c":222.44,"h":222.65,"l":222.3707,"n":279,"o":222.4099,"t":"2026-09-28T15:30:00Z","v":10789,"vw":222.458531},{"c":222.669,"h":222.669,"l":222.43,"n":258,"o":222.44,"t":"2026-09-28T15:45:00Z","v":7421,"vw":222.495564},{"c":222.645,"h":222.739,"l":222.59,"n":211,"o":222.63,"t":"2026-09-28T16:00:00Z","v":7259,"vw":222.646006},{"c":223.64,"h":223.81,"l":222.67,"n":705,"o":222.67,"t":"2026-09-28T16:15:00Z","v":38226,"vw":223.118493},{"c":223.16,"h":223.65,"l":223.08,"n":484,"o":223.64,"t":"2026-09-28T16:30:00Z","v":30145,"vw":223.36285},{"c":223.19,"h":223.22,"l":223.001,"n":312,"o":223.18,"t":"2026-09-28T16:45:00Z","v":19008,"vw":223.103263},{"c":223.64,"h":223.78,"l":222.9988,"n":934,"o":223.16,"t":"2026-09-28T17:00:00Z","v":47365,"vw":223.379167},{"c":223.1572,"h":223.58,"l":223.0915,"n":1259,"o":223.58,"t":"2026-09-28T17:15:00Z","v":72573,"vw":223.282607},{"c":223.21,"h":223.27,"l":223.135,"n":301,"o":223.18,"t":"2026-09-28T17:30:00Z","v":19905,"vw":223.223001},{"c":223.26,"h":223.3,"l":223.19,"n":448,"o":223.24,"t":"2026-09-28T17:45:00Z","v":16285,"vw":223.257039},{"c":223.36,"h":223.38,"l":223.19,"n":651,"o":223.23,"t":"2026-09-28T18:00:00Z","v":140192,"vw":223.311512},{"c":223.29,"h":223.385,"l":223.23,"n":408,"o":223.36,"t":"2026-09-28T18:15:00Z","v":33791,"vw":223.328537},{"c":223.3,"h":223.34,"l":223.14,"n":438,"o":223.3,"t":"2026-09-28T18:30:00Z","v":275778,"vw":223.249298},{"c":223.3,"h":223.39,"l":223.23,"n":445,"o":223.3159,"t":"2026-09-28T18:45:00Z","v":26057,"vw":223.304728},{"c":223.0499,"h":223.29,"l":223.03,"n":459,"o":223.29,"t":"2026-09-28T19:00:00Z","v":27538,"vw":223.184406},{"c":223.05,"h":223.12,"l":222.98,"n":387,"o":223,"t":"2026-09-28T19:15:00Z","v":26997,"vw":223.05366},{"c":222.89,"h":223.1018,"l":222.82,"n":464,"o":223.09,"t":"2026-09-28T19:30:00Z","v":24622,"vw":222.949862},{"c":222.91,"h":222.94,"l":222.68,"n":941,"o":222.895,"t":"2026-09-28T19:45:00Z","v":52677,"vw":222.82257},{"c":222.87,"h":222.87,"l":222.87,"n":13,"o":222.87,"t":"2026-09-28T20:00:00Z","v":3239,"vw":222.87},{"c":223.5,"h":223.5,"l":223.5,"n":2,"o":223.5,"t":"2026-09-29T10:30:00Z","v":248,"vw":223.5},{"c":223.0081,"h":223.53,"l":223.0081,"n":510,"o":223.35,"t":"2026-09-29T13:30:00Z","v":17043,"vw":223.281635},{"c":222.87,"h":223.06,"l":222.84,"n":200,"o":222.9226,"t":"2026-09-29T13:45:00Z","v":17026,"vw":222.933312},{"c":222.8301,"h":223.09,"l":222.74,"n":314,"o":222.93,"t":"2026-09-29T14:00:00Z","v":27967,"vw":222.970444},{"c":222.77,"h":222.945,"l":222.68,"n":649,"o":222.88,"t":"2026-09-29T14:15:00Z","v":330131,"vw":222.837518},{"c":222.68,"h":222.84,"l":222.6,"n":518,"o":222.84,"t":"2026-09-29T14:30:00Z","v":34669,"vw":222.710889},{"c":222.69,"h":222.94,"l":222.56,"n":378,"o":222.71,"t":"2026-09-29T14:45:00Z","v":17565,"vw":222.726007},{"c":222.48,"h":222.68,"l":222.42,"n":328,"o":222.68,"t":"2026-09-29T15:00:00Z","v":19305,"vw":222.534559},{"c":222.31,"h":222.56,"l":222.14,"n":350,"o":222.56,"t":"2026-09-29T15:15:00Z","v":27041,"vw":222.261546},{"c":222.56,"h":222.5892,"l":222.31,"n":327,"o":222.31,"t":"2026-09-29T15:30:00Z","v":16579,"vw":222.499733},{"c":222.4,"h":222.69,"l":222.35,"n":531,"o":222.5,"t":"2026-09-29T15:45:00Z","v":37559,"vw":222.551386},{"c":222.34,"h":222.4374,"l":222.27,"n":278,"o":222.37,"t":"2026-09-29T16:00:00Z","v":27621,"vw":222.33865},{"c":222.45,"h":222.47,"l":222.28,"n":1653,"o":222.33,"t":"2026-09-29T16:15:00Z","v":111173,"vw":222.360511},{"c":222.26,"h":222.46,"l":222.26,"n":884,"o":222.445,"t":"2026-09-29T16:30:00Z","v":62739,"vw":222.382459},{"c":222.35,"h":222.395,"l":222.2,"n":562,"o":222.25,"t":"2026-09-29T16:45:00Z","v":35715,"vw":222.301732},{"c":222.26,"h":222.34,"l":222.19,"n":595,"o":222.34,"t":"2026-09-29T17:00:00Z","v":44737,"vw":222.234557},{"c":222.45,"h":222.48,"l":222.225,"n":238,"o":222.29,"t":"2026-09-29T17:15:00Z","v":40265,"vw":222.397963},{"c":222.41,"h":222.5299,"l":222.3809,"n":190,"o":222.44,"t":"2026-09-29T17:30:00Z","v":15411,"vw":222.445202},{"c":222.49,"h":222.55,"l":222.38,"n":463,"o":222.54,"t":"2026-09-29T17:45:00Z","v":47597,"vw":222.468032},{"c":222.845,"h":222.85,"l":222.49,"n":359,"o":222.5,"t":"2026-09-29T18:00:00Z","v":41589,"vw":222.676237},{"c":222.9599,"h":223.06,"l":222.83,"n":290,"o":222.85,"t":"2026-09-29T18:15:00Z","v":31202,"vw":222.947065},{"c":223.21,"h":223.32,"l":222.86,"n":550,"o":222.9137,"t":"2026-09-29T18:30:00Z","v":101599,"vw":222.948292},{"c":223.28,"h":223.28,"l":223.14,"n":277,"o":223.24,"t":"2026-09-29T18:45:00Z","v":25750,"vw":223.176927},{"c":223.1,"h":223.315,"l":223.1,"n":847,"o":223.29,"t":"2026-09-29T19:00:00Z","v":81768,"vw":223.268041},{"c":223.22,"h":223.28,"l":223.1015,"n":460,"o":223.12,"t":"2026-09-29T19:15:00Z","v":30824,"vw":223.176636},{"c":223.2,"h":223.335,"l":223.19,"n":696,"o":223.23,"t":"2026-09-29T19:30:00Z","v":45887,"vw":223.254859},{"c":223.18,"h":223.35,"l":223.115,"n":987,"o":223.18,"t":"2026-09-29T19:45:00Z","v":51660,"vw":223.223113},{"c":223.23,"h":223.23,"l":223.23,"n":8,"o":223.23,"t":"2026-09-29T20:00:00Z","v":3202,"vw":223.23},{"c":223.83,"h":223.855,"l":223.43,"n":523,"o":223.55,"t":"2026-09-30T13:30:00Z","v":17175,"vw":223.679015},{"c":224.045,"h":224.045,"l":223.6845,"n":219,"o":223.885,"t":"2026-09-30T13:45:00Z","v":10393,"vw":223.849974},{"c":223.85,"h":224.265,"l":223.85,"n":324,"o":224.2,"t":"2026-09-30T14:00:00Z","v":18852,"vw":224.139748},{"c":223.73,"h":224.14,"l":223.65,"n":571,"o":223.89,"t":"2026-09-30T14:15:00Z","v":298780,"vw":224.028492},{"c":223.82,"h":224.02,"l":223.65,"n":556,"o":223.68,"t":"2026-09-30T14:30:00Z","v":21855,"vw":223.836517},{"c":224.1,"h":224.3599,"l":223.8,"n":443,"o":223.83,"t":"2026-09-30T14:45:00Z","v":17003,"vw":224.185083},{"c":224.02,"h":224.12,"l":223.9,"n":612,"o":224.08,"t":"2026-09-30T15:00:00Z","v":47126,"vw":224.027719},{"c":224.2141,"h":224.23,"l":224.056,"n":309,"o":224.095,"t":"2026-09-30T15:15:00Z","v":25702,"vw":224.171945},{"c":224.01,"h":224.27,"l":224.01,"n":346,"o":224.24,"t":"2026-09-30T15:30:00Z","v":17123,"vw":224.17243},{"c":224.27,"h":224.361,"l":224.02,"n":363,"o":224.025,"t":"2026-09-30T15:45:00Z","v":19744,"vw":224.207587},{"c":224.21,"h":224.32,"l":224.15,"n":363,"o":224.26,"t":"2026-09-30T16:00:00Z","v":21151,"vw":224.22852},{"c":223.95,"h":224.219,"l":223.91,"n":294,"o":224.205,"t":"2026-09-30T16:15:00Z","v":14116,"vw":224.03119},{"c":224,"h":224,"l":223.815,"n":191,"o":223.89,"t":"2026-09-30T16:30:00Z","v":9990,"vw":223.866341},{"c":223.8801,"h":223.93,"l":223.77,"n":173,"o":223.91,"t":"2026-09-30T16:45:00Z","v":9708,"vw":223.862192},{"c":223.79,"h":223.961,"l":223.785,"n":190,"o":223.91,"t":"2026-09-30T17:00:00Z","v":14068,"vw":223.849866},{"c":223.63,"h":223.685,"l":223.49,"n":270,"o":223.685,"t":"2026-09-30T17:15:00Z","v":8166,"vw":223.612853},{"c":223.8138,"h":223.878,"l":223.67,"n":267,"o":223.67,"t":"2026-09-30T17:30:00Z","v":9316,"vw":223.758877},{"c":223.85,"h":223.8999,"l":223.72,"n":416,"o":223.72,"t":"2026-09-30T17:45:00Z","v":21955,"vw":223.820331},{"c":223.7343,"h":223.83,"l":223.6431,"n":363,"o":223.83,"t":"2026-09-30T18:00:00Z","v":110392,"vw":223.748467},{"c":223.5812,"h":223.748,"l":223.45,"n":326,"o":223.7399,"t":"2026-09-30T18:15:00Z","v":38830,"vw":223.5741},{"c":223.6701,"h":223.68,"l":223.465,"n":354,"o":223.585,"t":"2026-09-30T18:30:00Z","v":15458,"vw":223.570633},{"c":223.515,"h":223.645,"l":223.38,"n":398,"o":223.645,"t":"2026-09-30T18:45:00Z","v":26886,"vw":223.50946},{"c":223.48,"h":223.59,"l":223.46,"n":322,"o":223.53,"t":"2026-09-30T19:00:00Z","v":20917,"vw":223.510676},{"c":223.5099,"h":223.575,"l":223.435,"n":384,"o":223.56,"t":"2026-09-30T19:15:00Z","v":29608,"vw":223.507804},{"c":223.3,"h":223.54,"l":223.24,"n":2073,"o":223.505,"t":"2026-09-30T19:30:00Z","v":509049,"vw":223.356715},{"c":222.31,"h":223.305,"l":222.24,"n":2176,"o":223.3,"t":"2026-09-30T19:45:00Z","v":160058,"vw":222.733091},{"c":222.24,"h":222.28,"l":222.24,"n":19,"o":222.28,"t":"2026-09-30T20:00:00Z","v":17001,"vw":222.240241},{"c":223.39,"h":224.03,"l":223.06,"n":660,"o":223.28,"t":"2026-10-01T13:30:00Z","v":33321,"vw":223.623364},{"c":223.28,"h":223.64,"l":223.28,"n":310,"o":223.55,"t":"2026-10-01T13:45:00Z","v":493999,"vw":223.51509},{"c":222.95,"h":223.36,"l":222.7,"n":519,"o":223.32,"t":"2026-10-01T14:00:00Z","v":24718,"vw":222.935937},{"c":222.9399,"h":223.09,"l":222.8,"n":282,"o":223.01,"t":"2026-10-01T14:15:00Z","v":13479,"vw":222.979685},{"c":223.09,"h":223.37,"l":222.91,"n":912,"o":222.93,"t":"2026-10-01T14:30:00Z","v":88515,"vw":223.111439},{"c":222.78,"h":223.3,"l":222.74,"n":744,"o":223.17,"t":"2026-10-01T14:45:00Z","v":30314,"vw":222.918987},{"c":222.7,"h":222.74,"l":222.45,"n":469,"o":222.74,"t":"2026-10-01T15:00:00Z","v":25076,"vw":222.572225},{"c":222.65,"h":222.97,"l":222.65,"n":533,"o":222.74,"t":"2026-10-01T15:15:00Z","v":48708,"vw":222.845166},{"c":222.36,"h":222.7,"l":222.33,"n":505,"o":222.63,"t":"2026-10-01T15:30:00Z","v":252370,"vw":222.351068},{"c":222.53,"h":222.66,"l":222.26,"n":718,"o":222.3885,"t":"2026-10-01T15:45:00Z","v":35576,"vw":222.479891},{"c":222.51,"h":222.7655,"l":222.51,"n":442,"o":222.61,"t":"2026-10-01T16:00:00Z","v":16851,"vw":222.666585},{"c":222.77,"h":222.89,"l":222.5324,"n":392,"o":222.54,"t":"2026-10-01T16:15:00Z","v":20239,"vw":222.723909},{"c":222.9601,"h":223.035,"l":222.76,"n":354,"o":222.76,"t":"2026-10-01T16:30:00Z","v":119341,"vw":222.864185},{"c":222.52,"h":222.9176,"l":222.4,"n":503,"o":222.9176,"t":"2026-10-01T16:45:00Z","v":25421,"vw":222.652999},{"c":222.86,"h":222.87,"l":222.51,"n":307,"o":222.54,"t":"2026-10-01T17:00:00Z","v":14248,"vw":222.742615},{"c":223.27,"h":223.3763,"l":222.83,"n":382,"o":222.85,"t":"2026-10-01T17:15:00Z","v":18519,"vw":223.02968},{"c":223.595,"h":223.64,"l":223.31,"n":719,"o":223.36,"t":"2026-10-01T17:30:00Z","v":44037,"vw":223.484793},{"c":223.15,"h":223.67,"l":223.05,"n":806,"o":223.6399,"t":"2026-10-01T17:45:00Z","v":45045,"vw":223.436103},{"c":223.2,"h":223.24,"l":222.86,"n":724,"o":223.16,"t":"2026-10-01T18:00:00Z","v":80947,"vw":223.106696},{"c":223.45,"h":223.48,"l":223.13,"n":760,"o":223.24,"t":"2026-10-01T18:15:00Z","v":82152,"vw":223.333175},{"c":223.569,"h":223.74,"l":223.38,"n":472,"o":223.46,"t":"2026-10-01T18:30:00Z","v":97699,"vw":223.547668},{"c":223.71,"h":223.73,"l":223.51,"n":508,"o":223.57,"t":"2026-10-01T18:45:00Z","v":34845,"vw":223.618773},{"c":223.675,"h":223.73,"l":223.56,"n":475,"o":223.73,"t":"2026-10-01T19:00:00Z","v":22775,"vw":223.636183},{"c":223.61,"h":223.68,"l":223.56,"n":486,"o":223.61,"t":"2026-10-01T19:15:00Z","v":41267,"vw":223.621189},{"c":223.725,"h":223.761,"l":223.61,"n":576,"o":223.61,"t":"2026-10-01T19:30:00Z","v":28223,"vw":223.670816},{"c":223.42,"h":223.99,"l":223.29,"n":1481,"o":223.705,"t":"2026-10-01T19:45:00Z","v":99478,"vw":223.575011},{"c":223.44,"h":223.44,"l":223.44,"n":9,"o":223.44,"t":"2026-10-01T20:00:00Z","v":4652,"vw":223.44},{"c":225.28,"h":225.28,"l":225.28,"n":4,"o":225.28,"t":"2026-10-02T11:00:00Z","v":396,"vw":225.28},{"c":224,"h":224,"l":224,"n":5,"o":224,"t":"2026-10-02T11:30:00Z","v":105,"vw":224},{"c":225.095,"h":225.46,"l":224.74,"n":686,"o":225.46,"t":"2026-10-02T13:30:00Z","v":33203,"vw":225.153982},{"c":224.9,"h":225.395,"l":224.55,"n":555,"o":225.105,"t":"2026-10-02T13:45:00Z","v":33517,"vw":225.018973},{"c":225.16,"h":225.16,"l":224.77,"n":432,"o":224.925,"t":"2026-10-02T14:00:00Z","v":22011,"vw":224.99223},{"c":225.04,"h":225.215,"l":225.02,"n":289,"o":225.135,"t":"2026-10-02T14:15:00Z","v":15192,"vw":225.125887},{"c":224.96,"h":225.12,"l":224.94,"n":567,"o":225.03,"t":"2026-10-02T14:30:00Z","v":25118,"vw":225.001619},{"c":224.77,"h":225.1,"l":224.74,"n":373,"o":224.95,"t":"2026-10-02T14:45:00Z","v":18296,"vw":224.935729},{"c":224.26,"h":224.85,"l":224.16,"n":606,"o":224.85,"t":"2026-10-02T15:00:00Z","v":29394,"vw":224.494856},{"c":224.46,"h":224.46,"l":224.015,"n":590,"o":224.28,"t":"2026-10-02T15:15:00Z","v":38445,"vw":224.22414},{"c":224.53,"h":224.655,"l":224.4,"n":465,"o":224.44,"t":"2026-10-02T15:30:00Z","v":36904,"vw":224.545667},{"c":224.445,"h":224.58,"l":224.405,"n":180,"o":224.53,"t":"2026-10-02T15:45:00Z","v":10916,"vw":224.496852},{"c":224.515,"h":224.62,"l":224.45,"n":190,"o":224.58,"t":"2026-10-02T16:00:00Z","v":11331,"vw":224.551508},{"c":224.38,"h":224.52,"l":224.31,"n":263,"o":224.505,"t":"2026-10-02T16:15:00Z","v":156133,"vw":224.492712},{"c":224.395,"h":224.62,"l":224.365,"n":313,"o":224.365,"t":"2026-10-02T16:30:00Z","v":17683,"vw":224.459674},{"c":224.52,"h":224.54,"l":224.37,"n":254,"o":224.44,"t":"2026-10-02T16:45:00Z","v":88404,"vw":224.47706},{"c":224.46,"h":224.62,"l":224.395,"n":402,"o":224.51,"t":"2026-10-02T17:00:00Z","v":44673,"vw":224.552488},{"c":224.23,"h":224.54,"l":224.18,"n":276,"o":224.45,"t":"2026-10-02T17:15:00Z","v":18513,"vw":224.386535},{"c":224.34,"h":224.39,"l":224.2099,"n":281,"o":224.2099,"t":"2026-10-02T17:30:00Z","v":14626,"vw":224.265622},{"c":224.36,"h":224.42,"l":224.24,"n":439,"o":224.33,"t":"2026-10-02T17:45:00Z","v":28527,"vw":224.365145},{"c":224.385,"h":224.42,"l":224.2716,"n":365,"o":224.4099,"t":"2026-10-02T18:00:00Z","v":32750,"vw":224.374684},{"c":224.27,"h":224.385,"l":224.1819,"n":470,"o":224.385,"t":"2026-10-02T18:15:00Z","v":28906,"vw":224.260133},{"c":224.31,"h":224.35,"l":224.2,"n":340,"o":224.28,"t":"2026-10-02T18:30:00Z","v":61869,"vw":224.230494},{"c":224.3,"h":224.3386,"l":224.26,"n":354,"o":224.32,"t":"2026-10-02T18:45:00Z","v":20259,"vw":224.292035},{"c":224.275,"h":224.34,"l":224.2382,"n":481,"o":224.295,"t":"2026-10-02T19:00:00Z","v":27696,"vw":224.279416},{"c":224.29,"h":224.37,"l":224.26,"n":419,"o":224.27,"t":"2026-10-02T19:15:00Z","v":44520,"vw":224.320722},{"c":224.36,"h":224.49,"l":224.33,"n":808,"o":224.34,"t":"2026-10-02T19:30:00Z","v":66797,"vw":224.429177},{"c":224.44,"h":224.49,"l":224.33,"n":1937,"o":224.38,"t":"2026-10-02T19:45:00Z","v":86967,"vw":224.418517},{"c":224.48,"h":224.48,"l":224.48,"n":12,"o":224.48,"t":"2026-10-02T20:00:00Z","v":17187,"vw":224.48},{"c":224.85,"h":225.205,"l":224.49,"n":1018,"o":224.545,"t":"2026-10-05T13:30:00Z","v":37040,"vw":224.928641},{"c":224.585,"h":224.86,"l":224.585,"n":360,"o":224.85,"t":"2026-10-05T13:45:00Z","v":22388,"vw":224.756347},{"c":224.9719,"h":224.9719,"l":224.53,"n":365,"o":224.66,"t":"2026-10-05T14:00:00Z","v":46443,"vw":224.784627},{"c":225.25,"h":225.3,"l":224.9401,"n":245,"o":224.98,"t":"2026-10-05T14:15:00Z","v":10386,"vw":225.166605},{"c":225.095,"h":225.31,"l":224.92,"n":559,"o":225.31,"t":"2026-10-05T14:30:00Z","v":24616,"vw":225.061493},{"c":225.21,"h":225.2226,"l":225.03,"n":278,"o":225.08,"t":"2026-10-05T14:45:00Z","v":8724,"vw":225.107216},{"c":225.06,"h":225.21,"l":225.05,"n":458,"o":225.21,"t":"2026-10-05T15:00:00Z","v":20224,"vw":225.085193},{"c":225.31,"h":225.31,"l":225.06,"n":286,"o":225.13,"t":"2026-10-05T15:15:00Z","v":13223,"vw":225.151755},{"c":225.4,"h":225.4275,"l":225.3,"n":413,"o":225.33,"t":"2026-10-05T15:30:00Z","v":26042,"vw":225.327474},{"c":225.39,"h":225.43,"l":225.3,"n":694,"o":225.36,"t":"2026-10-05T15:45:00Z","v":244777,"vw":225.389712},{"c":225.3986,"h":225.405,"l":225.325,"n":210,"o":225.3451,"t":"2026-10-05T16:00:00Z","v":6543,"vw":225.358851},{"c":225.48,"h":225.5,"l":225.3,"n":271,"o":225.34,"t":"2026-10-05T16:15:00Z","v":21266,"vw":225.432885},{"c":225.62,"h":225.6421,"l":225.45,"n":282,"o":225.48,"t":"2026-10-05T16:30:00Z","v":9120,"vw":225.549536},{"c":225.49,"h":225.61,"l":225.49,"n":136,"o":225.61,"t":"2026-10-05T16:45:00Z","v":4920,"vw":225.550221},{"c":225.51,"h":225.56,"l":225.43,"n":317,"o":225.4917,"t":"2026-10-05T17:00:00Z","v":33475,"vw":225.472195},{"c":225.5009,"h":225.585,"l":225.5,"n":160,"o":225.555,"t":"2026-10-05T17:15:00Z","v":7946,"vw":225.534913},{"c":225.5596,"h":225.5699,"l":225.46,"n":283,"o":225.54,"t":"2026-10-05T17:30:00Z","v":15570,"vw":225.523466},{"c":225.76,"h":225.765,"l":225.6501,"n":382,"o":225.684,"t":"2026-10-05T17:45:00Z","v":32007,"vw":225.717566},{"c":225.765,"h":225.8123,"l":225.67,"n":301,"o":225.74,"t":"2026-10-05T18:00:00Z","v":15853,"vw":225.741257},{"c":225.89,"h":225.9299,"l":225.7639,"n":262,"o":225.7721,"t":"2026-10-05T18:15:00Z","v":14806,"vw":225.840155},{"c":225.875,"h":225.9686,"l":225.8601,"n":329,"o":225.92,"t":"2026-10-05T18:30:00Z","v":17808,"vw":225.935014},{"c":225.985,"h":225.985,"l":225.85,"n":481,"o":225.8998,"t":"2026-10-05T18:45:00Z","v":21304,"vw":225.900438},{"c":226.17,"h":226.17,"l":226.03,"n":520,"o":226.03,"t":"2026-10-05T19:00:00Z","v":22841,"vw":226.106953},{"c":226.23,"h":226.3,"l":226.17,"n":499,"o":226.17,"t":"2026-10-05T19:15:00Z","v":29037,"vw":226.247669},{"c":226.1,"h":226.275,"l":226.1,"n":748,"o":226.245,"t":"2026-10-05T19:30:00Z","v":40737,"vw":226.201459},{"c":225.92,"h":226.08,"l":225.63,"n":1182,"o":226.08,"t":"2026-10-05T19:45:00Z","v":66709,"vw":225.865495},{"c":225.88,"h":225.88,"l":225.88,"n":9,"o":225.88,"t":"2026-10-05T20:00:00Z","v":8072,"vw":225.88},{"c":226.285,"h":226.74,"l":226.22,"n":508,"o":226.55,"t":"2026-10-06T13:30:00Z","v":17548,"vw":226.50412},{"c":226.6,"h":226.63,"l":226.31,"n":271,"o":226.31,"t":"2026-10-06T13:45:00Z","v":15139,"vw":226.463569},{"c":226.61,"h":226.75,"l":226.59,"n":309,"o":226.6755,"t":"2026-10-06T14:00:00Z","v":17350,"vw":226.673977},{"c":226.335,"h":226.59,"l":226.32,"n":279,"o":226.59,"t":"2026-10-06T14:15:00Z","v":6309,"vw":226.413595},{"c":226.485,"h":226.51,"l":226.175,"n":322,"o":226.21,"t":"2026-10-06T14:30:00Z","v":17847,"vw":226.289288},{"c":226.59,"h":226.6,"l":226.42,"n":417,"o":226.45,"t":"2026-10-06T14:45:00Z","v":56900,"vw":226.497648},{"c":226.895,"h":226.91,"l":226.61,"n":402,"o":226.61,"t":"2026-10-06T15:00:00Z","v":26173,"vw":226.748479},{"c":226.93,"h":227,"l":226.85,"n":510,"o":226.92,"t":"2026-10-06T15:15:00Z","v":42790,"vw":226.935886},{"c":226.89,"h":226.94,"l":226.81,"n":453,"o":226.92,"t":"2026-10-06T15:30:00Z","v":47625,"vw":226.874257},{"c":226.86,"h":226.92,"l":226.8,"n":444,"o":226.87,"t":"2026-10-06T15:45:00Z","v":55090,"vw":226.861172},{"c":226.86,"h":226.965,"l":226.8,"n":427,"o":226.88,"t":"2026-10-06T16:00:00Z","v":43354,"vw":226.891629},{"c":226.63,"h":226.86,"l":226.63,"n":309,"o":226.86,"t":"2026-10-06T16:15:00Z","v":28505,"vw":226.7454},{"c":226.6,"h":226.68,"l":226.5401,"n":420,"o":226.63,"t":"2026-10-06T16:30:00Z","v":51726,"vw":226.594683},{"c":226.51,"h":226.5736,"l":226.42,"n":388,"o":226.5736,"t":"2026-10-06T16:45:00Z","v":34683,"vw":226.49917},{"c":226.43,"h":226.54,"l":226.415,"n":441,"o":226.51,"t":"2026-10-06T17:00:00Z","v":23818,"vw":226.493132},{"c":226.4,"h":226.43,"l":226.19,"n":521,"o":226.43,"t":"2026-10-06T17:15:00Z","v":48935,"vw":226.285319},{"c":226.45,"h":226.51,"l":226.36,"n":584,"o":226.39,"t":"2026-10-06T17:30:00Z","v":60038,"vw":226.450105},{"c":226.345,"h":226.47,"l":226.32,"n":297,"o":226.44,"t":"2026-10-06T17:45:00Z","v":111209,"vw":226.444974},{"c":226.43,"h":226.47,"l":226.35,"n":357,"o":226.35,"t":"2026-10-06T18:00:00Z","v":35062,"vw":226.416662},{"c":226.35,"h":226.46,"l":226.3,"n":427,"o":226.46,"t":"2026-10-06T18:15:00Z","v":47140,"vw":226.357984},{"c":226.345,"h":226.42,"l":226.31,"n":528,"o":226.34,"t":"2026-10-06T18:30:00Z","v":80683,"vw":226.369593},{"c":226.47,"h":226.4798,"l":226.335,"n":642,"o":226.34,"t":"2026-10-06T18:45:00Z","v":55645,"vw":226.425336},{"c":226.43,"h":226.525,"l":226.38,"n":666,"o":226.479,"t":"2026-10-06T19:00:00Z","v":63633,"vw":226.444209},{"c":226.34,"h":226.49,"l":226.34,"n":497,"o":226.425,"t":"2026-10-06T19:15:00Z","v":59272,"vw":226.413805},{"c":226.45,"h":226.45,"l":226.29,"n":1053,"o":226.35,"t":"2026-10-06T19:30:00Z","v":105629,"vw":226.372382},{"c":226.48,"h":226.5,"l":226.35,"n":1260,"o":226.43,"t":"2026-10-06T19:45:00Z","v":101861,"vw":226.438053},{"c":226.47,"h":226.47,"l":226.47,"n":7,"o":226.47,"t":"2026-10-06T20:00:00Z","v":1557,"vw":226.47},{"c":227.2,"h":227.2,"l":227.2,"n":1,"o":227.2,"t":"2026-10-06T21:15:00Z","v":171,"vw":227.2},{"c":226.47,"h":226.47,"l":226.47,"n":1,"o":226.47,"t":"2026-10-07T11:00:00Z","v":125,"vw":226.47},{"c":225.51,"h":225.85,"l":225.355,"n":994,"o":225.56,"t":"2026-10-07T13:30:00Z","v":48036,"vw":225.548241},{"c":225.4,"h":225.48,"l":225.32,"n":681,"o":225.435,"t":"2026-10-07T13:45:00Z","v":37035,"vw":225.391182},{"c":225.275,"h":225.43,"l":225.24,"n":424,"o":225.4042,"t":"2026-10-07T14:00:00Z","v":27162,"vw":225.342221},{"c":225.405,"h":225.53,"l":225.24,"n":601,"o":225.28,"t":"2026-10-07T14:15:00Z","v":49870,"vw":225.443678},{"c":225.11,"h":225.48,"l":225.11,"n":4157,"o":225.415,"t":"2026-10-07T14:30:00Z","v":14839,"vw":225.325569},{"c":225.3,"h":225.31,"l":225.035,"n":677,"o":225.0606,"t":"2026-10-07T14:45:00Z","v":39756,"vw":225.132597},{"c":225.35,"h":225.42,"l":225.13,"n":332,"o":225.29,"t":"2026-10-07T15:00:00Z","v":21784,"vw":225.263546},{"c":225.42,"h":225.444,"l":225.25,"n":212,"o":225.37,"t":"2026-10-07T15:15:00Z","v":5746,"vw":225.353608},{"c":225.775,"h":225.775,"l":225.42,"n":282,"o":225.42,"t":"2026-10-07T15:30:00Z","v":15269,"vw":225.622927},{"c":225.805,"h":225.9,"l":225.7201,"n":271,"o":225.74,"t":"2026-10-07T15:45:00Z","v":14640,"vw":225.797598},{"c":225.9401,"h":225.9401,"l":225.725,"n":460,"o":225.79,"t":"2026-10-07T16:00:00Z","v":36129,"vw":225.848299},{"c":226.02,"h":226.02,"l":225.9,"n":209,"o":225.94,"t":"2026-10-07T16:15:00Z","v":15720,"vw":225.962853},{"c":225.87,"h":226.055,"l":225.87,"n":232,"o":226.01,"t":"2026-10-07T16:30:00Z","v":12117,"vw":225.949712},{"c":225.88,"h":226,"l":225.85,"n":242,"o":225.935,"t":"2026-10-07T16:45:00Z","v":28703,"vw":225.907545},{"c":226.11,"h":226.17,"l":225.86,"n":484,"o":225.86,"t":"2026-10-07T17:00:00Z","v":21336,"vw":226.039299},{"c":226.165,"h":226.2499,"l":226.05,"n":221,"o":226.11,"t":"2026-10-07T17:15:00Z","v":59311,"vw":226.161487},{"c":226.2,"h":226.23,"l":226.14,"n":241,"o":226.16,"t":"2026-10-07T17:30:00Z","v":10581,"vw":226.195052},{"c":226.145,"h":226.26,"l":226.1271,"n":369,"o":226.245,"t":"2026-10-07T17:45:00Z","v":13511,"vw":226.19654},{"c":226.14,"h":226.2201,"l":226.03,"n":507,"o":226.13,"t":"2026-10-07T18:00:00Z","v":34736,"vw":226.160176},{"c":226.1601,"h":226.2,"l":226.12,"n":344,"o":226.145,"t":"2026-10-07T18:15:00Z","v":22762,"vw":226.169519},{"c":226.19,"h":226.2256,"l":226.08,"n":366,"o":226.1772,"t":"2026-10-07T18:30:00Z","v":29080,"vw":226.173208},{"c":226.225,"h":226.26,"l":226.135,"n":375,"o":226.165,"t":"2026-10-07T18:45:00Z","v":28647,"vw":226.173615},{"c":226.11,"h":226.32,"l":226.11,"n":751,"o":226.25,"t":"2026-10-07T19:00:00Z","v":43226,"vw":226.223228},{"c":225.9599,"h":226.11,"l":225.95,"n":489,"o":226.09,"t":"2026-10-07T19:15:00Z","v":45678,"vw":226.041046},{"c":225.88,"h":225.99,"l":225.7929,"n":585,"o":225.95,"t":"2026-10-07T19:30:00Z","v":32687,"vw":225.890087},{"c":225.9,"h":225.99,"l":225.7501,"n":1588,"o":225.8603,"t":"2026-10-07T19:45:00Z","v":139228,"vw":225.897754},{"c":225.9,"h":225.9,"l":225.9,"n":10,"o":225.9,"t":"2026-10-07T20:00:00Z","v":4554,"vw":225.9},{"c":225.9,"h":225.9,"l":225.9,"n":2,"o":225.9,"t":"2026-10-08T13:00:00Z","v":101,"vw":225.9},{"c":225.205,"h":225.375,"l":225.01,"n":509,"o":225.15,"t":"2026-10-08T13:30:00Z","v":28193,"vw":225.189525},{"c":225.72,"h":225.75,"l":225.21,"n":277,"o":225.225,"t":"2026-10-08T13:45:00Z","v":189735,"vw":225.715686},{"c":225.97,"h":226,"l":225.68,"n":321,"o":225.685,"t":"2026-10-08T14:00:00Z","v":21141,"vw":225.880315},{"c":226.06,"h":226.105,"l":225.89,"n":355,"o":225.99,"t":"2026-10-08T14:15:00Z","v":13360,"vw":225.988864},{"c":226.05,"h":226.195,"l":225.98,"n":485,"o":226.045,"t":"2026-10-08T14:30:00Z","v":30905,"vw":226.112024},{"c":226.005,"h":226.09,"l":225.895,"n":321,"o":226.04,"t":"2026-10-08T14:45:00Z","v":12957,"vw":226.006304},{"c":225.84,"h":226.01,"l":225.84,"n":382,"o":225.97,"t":"2026-10-08T15:00:00Z","v":54981,"vw":225.940886},{"c":225.82,"h":225.86,"l":225.66,"n":328,"o":225.74,"t":"2026-10-08T15:15:00Z","v":29877,"vw":225.773948},{"c":225.9,"h":225.95,"l":225.82,"n":256,"o":225.84,"t":"2026-10-08T15:30:00Z","v":10470,"vw":225.878203},{"c":225.8273,"h":225.93,"l":225.78,"n":262,"o":225.93,"t":"2026-10-08T15:45:00Z","v":10839,"vw":225.866055},{"c":225.905,"h":225.915,"l":225.78,"n":206,"o":225.81,"t":"2026-10-08T16:00:00Z","v":15639,"vw":225.844401},{"c":226.17,"h":226.56,"l":225.92,"n":1070,"o":225.92,"t":"2026-10-08T16:15:00Z","v":45188,"vw":226.27704},{"c":226.0799,"h":226.24,"l":226.04,"n":350,"o":226.11,"t":"2026-10-08T16:30:00Z","v":23260,"vw":226.138008},{"c":225.81,"h":226.0951,"l":225.53,"n":507,"o":226.04,"t":"2026-10-08T16:45:00Z","v":44534,"vw":225.671396},{"c":225.73,"h":225.78,"l":225.41,"n":1103,"o":225.71,"t":"2026-10-08T17:00:00Z","v":54498,"vw":225.539568},{"c":225.35,"h":225.84,"l":225.19,"n":1002,"o":225.695,"t":"2026-10-08T17:15:00Z","v":60419,"vw":225.563807},{"c":225.76,"h":225.785,"l":225.33,"n":433,"o":225.39,"t":"2026-10-08T17:30:00Z","v":24228,"vw":225.651309},{"c":225.585,"h":225.8,"l":225.43,"n":1069,"o":225.76,"t":"2026-10-08T17:45:00Z","v":49393,"vw":225.62855},{"c":225.91,"h":225.945,"l":225.495,"n":636,"o":225.57,"t":"2026-10-08T18:00:00Z","v":45280,"vw":225.705474},{"c":226.04,"h":226.14,"l":225.87,"n":472,"o":225.92,"t":"2026-10-08T18:15:00Z","v":30701,"vw":226.017708},{"c":225.88,"h":226.02,"l":225.82,"n":686,"o":226.02,"t":"2026-10-08T18:30:00Z","v":39361,"vw":225.895036},{"c":225.9282,"h":226.0025,"l":225.8609,"n":400,"o":225.89,"t":"2026-10-08T18:45:00Z","v":17013,"vw":225.927428},{"c":225.92,"h":225.95,"l":225.59,"n":958,"o":225.93,"t":"2026-10-08T19:00:00Z","v":152176,"vw":225.900055},{"c":226,"h":226.125,"l":225.855,"n":555,"o":225.89,"t":"2026-10-08T19:15:00Z","v":41461,"vw":225.993433},{"c":225.99,"h":226.075,"l":225.905,"n":1113,"o":226.02,"t":"2026-10-08T19:30:00Z","v":113180,"vw":225.959737},{"c":226.13,"h":226.185,"l":225.94,"n":2167,"o":225.9746,"t":"2026-10-08T19:45:00Z","v":134290,"vw":226.042374},{"c":226.13,"h":226.13,"l":226.13,"n":7,"o":226.13,"t":"2026-10-08T20:00:00Z","v":3041,"vw":226.13},{"c":227,"h":227,"l":227,"n":4,"o":227,"t":"2026-10-08T22:15:00Z","v":250,"vw":227},{"c":226.28,"h":226.85,"l":226.19,"n":483,"o":226.77,"t":"2026-10-09T13:30:00Z","v":24070,"vw":226.627619},{"c":226.49,"h":226.51,"l":226.17,"n":127,"o":226.255,"t":"2026-10-09T13:45:00Z","v":7026,"vw":226.393046},{"c":226.445,"h":226.53,"l":226.35,"n":323,"o":226.53,"t":"2026-10-09T14:00:00Z","v":11334,"vw":226.451087},{"c":226.51,"h":226.619,"l":226.43,"n":356,"o":226.48,"t":"2026-10-09T14:15:00Z","v":10272,"vw":226.539443},{"c":226.56,"h":226.6,"l":226.49,"n":381,"o":226.5,"t":"2026-10-09T14:30:00Z","v":19785,"vw":226.529747},{"c":226.89,"h":226.89,"l":226.62,"n":371,"o":226.62,"t":"2026-10-09T14:45:00Z","v":17475,"vw":226.726699},{"c":226.895,"h":226.9,"l":226.69,"n":430,"o":226.85,"t":"2026-10-09T15:00:00Z","v":20252,"vw":226.797549},{"c":226.945,"h":227.0001,"l":226.89,"n":332,"o":226.94,"t":"2026-10-09T15:15:00Z","v":23878,"vw":226.944876},{"c":226.89,"h":226.95,"l":226.81,"n":470,"o":226.93,"t":"2026-10-09T15:30:00Z","v":66285,"vw":226.901853},{"c":226.94,"h":226.98,"l":226.78,"n":332,"o":226.86,"t":"2026-10-09T15:45:00Z","v":36624,"vw":226.937936},{"c":227,"h":227,"l":226.8,"n":258,"o":226.9,"t":"2026-10-09T16:00:00Z","v":26837,"vw":226.91621},{"c":227.15,"h":227.15,"l":227.03,"n":213,"o":227.09,"t":"2026-10-09T16:15:00Z","v":10001,"vw":227.076141},{"c":227.15,"h":227.175,"l":227.0816,"n":346,"o":227.15,"t":"2026-10-09T16:30:00Z","v":20583,"vw":227.133768},{"c":227.245,"h":227.32,"l":227.19,"n":327,"o":227.19,"t":"2026-10-09T16:45:00Z","v":20724,"vw":227.240004},{"c":227.19,"h":227.29,"l":227.145,"n":221,"o":227.25,"t":"2026-10-09T17:00:00Z","v":38227,"vw":227.211912},{"c":227.17,"h":227.175,"l":227.08,"n":253,"o":227.155,"t":"2026-10-09T17:15:00Z","v":13720,"vw":227.137937},{"c":227.11,"h":227.21,"l":227.09,"n":269,"o":227.16,"t":"2026-10-09T17:30:00Z","v":14332,"vw":227.131614},{"c":227.1247,"h":227.14,"l":227.06,"n":306,"o":227.11,"t":"2026-10-09T17:45:00Z","v":15892,"vw":227.096424},{"c":227.14,"h":227.2,"l":227.036,"n":288,"o":227.12,"t":"2026-10-09T18:00:00Z","v":17344,"vw":227.103934},{"c":227.185,"h":227.22,"l":227.115,"n":387,"o":227.14,"t":"2026-10-09T18:15:00Z","v":18268,"vw":227.169423},{"c":227.2301,"h":227.25,"l":227.17,"n":406,"o":227.18,"t":"2026-10-09T18:30:00Z","v":23840,"vw":227.199457},{"c":227.31,"h":227.45,"l":227.23,"n":450,"o":227.23,"t":"2026-10-09T18:45:00Z","v":28700,"vw":227.273409},{"c":227.37,"h":227.382,"l":227.3,"n":248,"o":227.32,"t":"2026-10-09T19:00:00Z","v":23844,"vw":227.352657},{"c":227.23,"h":227.39,"l":227.22,"n":381,"o":227.355,"t":"2026-10-09T19:15:00Z","v":43309,"vw":227.353819},{"c":227.165,"h":227.26,"l":227.16,"n":615,"o":227.21,"t":"2026-10-09T19:30:00Z","v":30311,"vw":227.209974},{"c":227.1,"h":227.19,"l":227,"n":743,"o":227.19,"t":"2026-10-09T19:45:00Z","v":47289,"vw":227.123477},{"c":227.12,"h":227.12,"l":227.12,"n":10,"o":227.12,"t":"2026-10-09T20:00:00Z","v":3962,"vw":227.12},{"c":227.453,"h":227.6379,"l":227.185,"n":658,"o":227.22,"t":"2026-10-12T13:30:00Z","v":18318,"vw":227.326607},{"c":227.6,"h":227.7185,"l":227.26,"n":249,"o":227.492,"t":"2026-10-12T13:45:00Z","v":11682,"vw":227.429554},{"c":227.38,"h":227.6847,"l":227.38,"n":106,"o":227.58,"t":"2026-10-12T14:00:00Z","v":4036,"vw":227.529144},{"c":227.669,"h":227.669,"l":227.4201,"n":97,"o":227.4201,"t":"2026-10-12T14:15:00Z","v":17147,"vw":227.611048},{"c":227.86,"h":227.91,"l":227.72,"n":259,"o":227.72,"t":"2026-10-12T14:30:00Z","v":12391,"vw":227.808315},{"c":227.93,"h":227.98,"l":227.835,"n":276,"o":227.87,"t":"2026-10-12T14:45:00Z","v":20570,"vw":227.886609},{"c":227.925,"h":227.96,"l":227.9,"n":211,"o":227.929,"t":"2026-10-12T15:00:00Z","v":14683,"vw":227.928768},{"c":227.88,"h":228,"l":227.88,"n":168,"o":227.97,"t":"2026-10-12T15:15:00Z","v":8826,"vw":227.930634},{"c":227.97,"h":227.9818,"l":227.84,"n":242,"o":227.9,"t":"2026-10-12T15:30:00Z","v":15405,"vw":227.912605},{"c":228.06,"h":228.07,"l":227.94,"n":227,"o":227.97,"t":"2026-10-12T15:45:00Z","v":17724,"vw":228.000985},{"c":228.08,"h":228.13,"l":228.05,"n":181,"o":228.05,"t":"2026-10-12T16:00:00Z","v":6686,"vw":228.095937},{"c":227.93,"h":228.12,"l":227.89,"n":289,"o":228.08,"t":"2026-10-12T16:15:00Z","v":18629,"vw":228.038528},{"c":227.8818,"h":227.98,"l":227.88,"n":162,"o":227.9701,"t":"2026-10-12T16:30:00Z","v":19221,"vw":227.946569},{"c":227.75,"h":227.89,"l":227.735,"n":220,"o":227.875,"t":"2026-10-12T16:45:00Z","v":12637,"vw":227.780463},{"c":227.89,"h":227.9,"l":227.75,"n":270,"o":227.76,"t":"2026-10-12T17:00:00Z","v":13830,"vw":227.847114},{"c":227.85,"h":227.9182,"l":227.85,"n":153,"o":227.86,"t":"2026-10-12T17:15:00Z","v":6427,"vw":227.876654},{"c":227.88,"h":227.89,"l":227.785,"n":207,"o":227.87,"t":"2026-10-12T17:30:00Z","v":7755,"vw":227.8372},{"c":227.82,"h":227.9,"l":227.81,"n":312,"o":227.8875,"t":"2026-10-12T17:45:00Z","v":16575,"vw":227.871944},{"c":227.73,"h":227.78,"l":227.68,"n":254,"o":227.78,"t":"2026-10-12T18:00:00Z","v":11445,"vw":227.736115},{"c":227.65,"h":227.7,"l":227.62,"n":223,"o":227.69,"t":"2026-10-12T18:15:00Z","v":16627,"vw":227.65737},{"c":227.67,"h":227.67,"l":227.6072,"n":286,"o":227.6301,"t":"2026-10-12T18:30:00Z","v":14255,"vw":227.64282},{"c":227.61,"h":227.71,"l":227.57,"n":282,"o":227.69,"t":"2026-10-12T18:45:00Z","v":16665,"vw":227.631915},{"c":227.62,"h":227.6699,"l":227.5665,"n":288,"o":227.6,"t":"2026-10-12T19:00:00Z","v":15216,"vw":227.627908},{"c":227.51,"h":227.65,"l":227.49,"n":405,"o":227.6201,"t":"2026-10-12T19:15:00Z","v":26159,"vw":227.597607},{"c":227.66,"h":227.68,"l":227.49,"n":378,"o":227.52,"t":"2026-10-12T19:30:00Z","v":19218,"vw":227.577579},{"c":227.73,"h":227.76,"l":227.63,"n":750,"o":227.675,"t":"2026-10-12T19:45:00Z","v":55792,"vw":227.681513},{"c":227.72,"h":227.72,"l":227.72,"n":12,"o":227.72,"t":"2026-10-12T20:00:00Z","v":2235,"vw":227.72},{"c":227.12,"h":227.12,"l":227.12,"n":3,"o":227.12,"t":"2026-10-13T11:15:00Z","v":109,"vw":227.12},{"c":227.89,"h":227.975,"l":227.53,"n":455,"o":227.53,"t":"2026-10-13T13:30:00Z","v":13590,"vw":227.703691},{"c":227.74,"h":227.94,"l":227.74,"n":245,"o":227.89,"t":"2026-10-13T13:45:00Z","v":10568,"vw":227.848545},{"c":227.5215,"h":227.78,"l":227.48,"n":286,"o":227.765,"t":"2026-10-13T14:00:00Z","v":12094,"vw":227.592981},{"c":227.605,"h":227.745,"l":227.5,"n":185,"o":227.58,"t":"2026-10-13T14:15:00Z","v":6465,"vw":227.669018},{"c":227.61,"h":227.65,"l":227.48,"n":461,"o":227.59,"t":"2026-10-13T14:30:00Z","v":15902,"vw":227.563817},{"c":227.34,"h":227.54,"l":227.34,"n":278,"o":227.51,"t":"2026-10-13T14:45:00Z","v":8388,"vw":227.47862},{"c":227.21,"h":227.4,"l":227.21,"n":227,"o":227.345,"t":"2026-10-13T15:00:00Z","v":9044,"vw":227.321607},{"c":226.88,"h":227.25,"l":226.88,"n":168,"o":227.19,"t":"2026-10-13T15:15:00Z","v":7526,"vw":227.11184},{"c":226.685,"h":226.6964,"l":226.49,"n":336,"o":226.6964,"t":"2026-10-13T15:30:00Z","v":14245,"vw":226.601527},{"c":226.81,"h":226.83,"l":226.65,"n":306,"o":226.65,"t":"2026-10-13T15:45:00Z","v":11214,"vw":226.729078},{"c":226.7971,"h":226.935,"l":226.76,"n":329,"o":226.82,"t":"2026-10-13T16:00:00Z","v":18905,"vw":226.847813},{"c":226.82,"h":226.84,"l":226.71,"n":265,"o":226.8,"t":"2026-10-13T16:15:00Z","v":16665,"vw":226.768139},{"c":226.95,"h":226.9893,"l":226.825,"n":291,"o":226.825,"t":"2026-10-13T16:30:00Z","v":14379,"vw":226.925119},{"c":226.84,"h":226.98,"l":226.84,"n":209,"o":226.97,"t":"2026-10-13T16:45:00Z","v":11968,"vw":226.895074},{"c":226.72,"h":226.85,"l":226.6839,"n":228,"o":226.81,"t":"2026-10-13T17:00:00Z","v":13149,"vw":226.767367},{"c":226.63,"h":226.72,"l":226.5801,"n":191,"o":226.702,"t":"2026-10-13T17:15:00Z","v":9125,"vw":226.661925},{"c":226.875,"h":226.9,"l":226.65,"n":307,"o":226.68,"t":"2026-10-13T17:30:00Z","v":12126,"vw":226.811515},{"c":226.72,"h":226.88,"l":226.66,"n":381,"o":226.88,"t":"2026-10-13T17:45:00Z","v":18631,"vw":226.770218},{"c":226.93,"h":226.96,"l":226.6801,"n":411,"o":226.75,"t":"2026-10-13T18:00:00Z","v":15970,"vw":226.868334},{"c":227,"h":227,"l":226.85,"n":281,"o":226.88,"t":"2026-10-13T18:15:00Z","v":20058,"vw":226.924003},{"c":226.93,"h":227.06,"l":226.925,"n":324,"o":227.03,"t":"2026-10-13T18:30:00Z","v":18830,"vw":226.988226},{"c":226.94,"h":226.95,"l":226.84,"n":505,"o":226.91,"t":"2026-10-13T18:45:00Z","v":34380,"vw":226.87779},{"c":227.2099,"h":227.2099,"l":226.9,"n":333,"o":226.95,"t":"2026-10-13T19:00:00Z","v":16426,"vw":227.057766},{"c":227.21,"h":227.29,"l":227.1786,"n":320,"o":227.21,"t":"2026-10-13T19:15:00Z","v":27217,"vw":227.21811},{"c":227.15,"h":227.23,"l":227.07,"n":741,"o":227.19,"t":"2026-10-13T19:30:00Z","v":46684,"vw":227.140906},{"c":227.1,"h":227.18,"l":226.985,"n":633,"o":227.138,"t":"2026-10-13T19:45:00Z","v":48503,"vw":227.061814},{"c":227.09,"h":227.09,"l":227.09,"n":7,"o":227.09,"t":"2026-10-13T20:00:00Z","v":3391,"vw":227.09},{"c":226.651,"h":226.651,"l":226.651,"n":1,"o":226.651,"t":"2026-10-13T22:00:00Z","v":1000,"vw":226.651},{"c":226.9,"h":227.06,"l":226.25,"n":601,"o":226.25,"t":"2026-10-14T13:30:00Z","v":32709,"vw":226.674711},{"c":226.54,"h":227.11,"l":226.54,"n":368,"o":226.93,"t":"2026-10-14T13:45:00Z","v":23734,"vw":226.879242},{"c":226.475,"h":226.63,"l":226.42,"n":210,"o":226.56,"t":"2026-10-14T14:00:00Z","v":6164,"vw":226.530501},{"c":226.46,"h":226.58,"l":226.33,"n":705,"o":226.475,"t":"2026-10-14T14:15:00Z","v":20076,"vw":226.437426},{"c":226.375,"h":226.63,"l":226.32,"n":673,"o":226.46,"t":"2026-10-14T14:30:00Z","v":41383,"vw":226.543857},{"c":226.41,"h":226.43,"l":226.16,"n":350,"o":226.35,"t":"2026-10-14T14:45:00Z","v":14364,"vw":226.28702},{"c":226.29,"h":226.39,"l":226.21,"n":288,"o":226.36,"t":"2026-10-14T15:00:00Z","v":13762,"vw":226.284407},{"c":226.19,"h":226.425,"l":226.18,"n":252,"o":226.28,"t":"2026-10-14T15:15:00Z","v":71769,"vw":226.34201},{"c":225.9499,"h":226.2225,"l":225.9125,"n":243,"o":226.16,"t":"2026-10-14T15:30:00Z","v":11876,"vw":226.066598},{"c":226.035,"h":226.11,"l":225.91,"n":242,"o":225.96,"t":"2026-10-14T15:45:00Z","v":9424,"vw":225.998251},{"c":225.69,"h":226.06,"l":225.67,"n":223,"o":226.02,"t":"2026-10-14T16:00:00Z","v":11700,"vw":225.97543},{"c":225.77,"h":225.785,"l":225.64,"n":287,"o":225.67,"t":"2026-10-14T16:15:00Z","v":18472,"vw":225.717085},{"c":225.945,"h":225.99,"l":225.75,"n":267,"o":225.77,"t":"2026-10-14T16:30:00Z","v":11428,"vw":225.86424},{"c":225.9277,"h":225.9446,"l":225.81,"n":258,"o":225.935,"t":"2026-10-14T16:45:00Z","v":226757,"vw":225.901848},{"c":225.755,"h":225.9829,"l":225.724,"n":140,"o":225.9829,"t":"2026-10-14T17:00:00Z","v":10265,"vw":225.782665},{"c":225.53,"h":225.78,"l":225.52,"n":291,"o":225.725,"t":"2026-10-14T17:15:00Z","v":21234,"vw":225.689948},{"c":225.555,"h":225.68,"l":225.49,"n":282,"o":225.53,"t":"2026-10-14T17:30:00Z","v":17915,"vw":225.57098},{"c":225.385,"h":225.59,"l":225.32,"n":476,"o":225.545,"t":"2026-10-14T17:45:00Z","v":19558,"vw":225.44702},{"c":225.575,"h":225.5926,"l":225.25,"n":290,"o":225.415,"t":"2026-10-14T18:00:00Z","v":10830,"vw":225.444729},{"c":225.55,"h":225.62,"l":225.45,"n":236,"o":225.61,"t":"2026-10-14T18:15:00Z","v":14075,"vw":225.534311},{"c":225.465,"h":225.51,"l":225.4199,"n":291,"o":225.4945,"t":"2026-10-14T18:30:00Z","v":48680,"vw":225.467588},{"c":225.41,"h":225.56,"l":225.4,"n":336,"o":225.44,"t":"2026-10-14T18:45:00Z","v":23237,"vw":225.460855},{"c":225.3861,"h":225.415,"l":225.26,"n":325,"o":225.3101,"t":"2026-10-14T19:00:00Z","v":22099,"vw":225.337868},{"c":225.52,"h":225.58,"l":225.36,"n":316,"o":225.42,"t":"2026-10-14T19:15:00Z","v":18410,"vw":225.500495},{"c":225.67,"h":225.71,"l":225.505,"n":405,"o":225.5084,"t":"2026-10-14T19:30:00Z","v":18963,"vw":225.60059},{"c":225.97,"h":225.99,"l":225.57,"n":889,"o":225.61,"t":"2026-10-14T19:45:00Z","v":49514,"vw":225.784296},{"c":225.93,"h":225.93,"l":225.93,"n":8,"o":225.93,"t":"2026-10-14T20:00:00Z","v":6497,"vw":225.93},{"c":226.62,"h":226.62,"l":226.62,"n":1,"o":226.62,"t":"2026-10-15T10:45:00Z","v":181,"vw":226.62},{"c":226.27,"h":226.61,"l":225.53,"n":825,"o":225.53,"t":"2026-10-15T13:30:00Z","v":37584,"vw":226.104368},{"c":226.1,"h":226.34,"l":225.97,"n":487,"o":226.33,"t":"2026-10-15T13:45:00Z","v":31048,"vw":226.129698},{"c":226.33,"h":226.45,"l":226.07,"n":528,"o":226.09,"t":"2026-10-15T14:00:00Z","v":854961,"vw":226.28091},{"c":226.2871,"h":226.425,"l":226.25,"n":501,"o":226.32,"t":"2026-10-15T14:15:00Z","v":44781,"vw":226.33597},{"c":226.48,"h":226.545,"l":226.17,"n":960,"o":226.24,"t":"2026-10-15T14:30:00Z","v":38420,"vw":226.397789},{"c":226.66,"h":226.66,"l":226.38,"n":666,"o":226.46,"t":"2026-10-15T14:45:00Z","v":51036,"vw":226.442456},{"c":226.895,"h":226.925,"l":226.6,"n":474,"o":226.6401,"t":"2026-10-15T15:00:00Z","v":23831,"vw":226.776043},{"c":226.88,"h":226.97,"l":226.8,"n":412,"o":226.87,"t":"2026-10-15T15:15:00Z","v":20063,"vw":226.890782},{"c":226.6658,"h":226.9,"l":226.645,"n":398,"o":226.9,"t":"2026-10-15T15:30:00Z","v":24030,"vw":226.723508},{"c":226.82,"h":226.82,"l":226.555,"n":409,"o":226.665,"t":"2026-10-15T15:45:00Z","v":29378,"vw":226.692454},{"c":226.6,"h":226.9,"l":226.6,"n":376,"o":226.81,"t":"2026-10-15T16:00:00Z","v":22609,"vw":226.70501},{"c":226.69,"h":226.69,"l":226.5323,"n":406,"o":226.59,"t":"2026-10-15T16:15:00Z","v":24602,"vw":226.578948},{"c":226.825,"h":226.92,"l":226.64,"n":407,"o":226.69,"t":"2026-10-15T16:30:00Z","v":20379,"vw":226.758043},{"c":226.62,"h":226.83,"l":226.55,"n":374,"o":226.825,"t":"2026-10-15T16:45:00Z","v":21512,"vw":226.620261},{"c":226.79,"h":226.82,"l":226.585,"n":373,"o":226.68,"t":"2026-10-15T17:00:00Z","v":23165,"vw":226.733104},{"c":226.8099,"h":226.92,"l":226.7804,"n":310,"o":226.7804,"t":"2026-10-15T17:15:00Z","v":18144,"vw":226.842383},{"c":227.045,"h":227.12,"l":226.78,"n":401,"o":226.81,"t":"2026-10-15T17:30:00Z","v":23967,"vw":226.916968},{"c":227.09,"h":227.1,"l":227.01,"n":417,"o":227.07,"t":"2026-10-15T17:45:00Z","v":24251,"vw":227.061264},{"c":226.7,"h":227.09,"l":226.7,"n":426,"o":227.09,"t":"2026-10-15T18:00:00Z","v":57247,"vw":226.838738},{"c":226.61,"h":226.77,"l":226.54,"n":469,"o":226.73,"t":"2026-10-15T18:15:00Z","v":45293,"vw":226.662753},{"c":226.66,"h":226.8,"l":226.61,"n":577,"o":226.63,"t":"2026-10-15T18:30:00Z","v":32975,"vw":226.704809},{"c":226.81,"h":226.81,"l":226.645,"n":590,"o":226.645,"t":"2026-10-15T18:45:00Z","v":29166,"vw":226.745789},{"c":227.14,"h":227.1499,"l":226.79,"n":604,"o":226.79,"t":"2026-10-15T19:00:00Z","v":44000,"vw":226.941685},{"c":227.05,"h":227.22,"l":227.04,"n":528,"o":227.115,"t":"2026-10-15T19:15:00Z","v":38735,"vw":227.159483},{"c":226.95,"h":227.06,"l":226.89,"n":738,"o":227.04,"t":"2026-10-15T19:30:00Z","v":43419,"vw":226.97944},{"c":226.68,"h":227.03,"l":226.64,"n":1979,"o":226.9301,"t":"2026-10-15T19:45:00Z","v":97663,"vw":226.783277},{"c":226.72,"h":226.72,"l":226.72,"n":8,"o":226.72,"t":"2026-10-15T20:00:00Z","v":3672,"vw":226.72},{"c":226.82,"h":226.82,"l":226.82,"n":2,"o":226.82,"t":"2026-10-15T20:30:00Z","v":134,"vw":226.82},{"c":227.22,"h":227.22,"l":227.22,"n":1,"o":227.22,"t":"2026-10-15T21:45:00Z","v":100,"vw":227.22},{"c":227.06,"h":227.29,"l":226.935,"n":457,"o":227.27,"t":"2026-10-16T13:30:00Z","v":488353,"vw":227.17973},{"c":227.05,"h":227.22,"l":227.025,"n":303,"o":227.07,"t":"2026-10-16T13:45:00Z","v":54394,"vw":227.107983},{"c":226.7701,"h":227.23,"l":226.74,"n":294,"o":227,"t":"2026-10-16T14:00:00Z","v":27332,"vw":226.849928},{"c":226.61,"h":226.85,"l":226.61,"n":139,"o":226.81,"t":"2026-10-16T14:15:00Z","v":5719,"vw":226.752753},{"c":226.75,"h":226.83,"l":226.6,"n":425,"o":226.6,"t":"2026-10-16T14:30:00Z","v":23767,"vw":226.759783},{"c":226.7301,"h":226.945,"l":226.67,"n":250,"o":226.8475,"t":"2026-10-16T14:45:00Z","v":46635,"vw":226.863726},{"c":226.39,"h":226.7,"l":226.32,"n":302,"o":226.7,"t":"2026-10-16T15:00:00Z","v":16769,"vw":226.460988},{"c":226.01,"h":226.36,"l":225.99,"n":263,"o":226.36,"t":"2026-10-16T15:15:00Z","v":10262,"vw":226.13381},{"c":226.05,"h":226.2506,"l":226.0001,"n":262,"o":226.005,"t":"2026-10-16T15:30:00Z","v":13605,"vw":226.080931},{"c":225.71,"h":226.19,"l":225.6977,"n":253,"o":226.0368,"t":"2026-10-16T15:45:00Z","v":25327,"vw":225.921749},{"c":225.7511,"h":225.7511,"l":225.49,"n":209,"o":225.6567,"t":"2026-10-16T16:00:00Z","v":17070,"vw":225.639389},{"c":225.79,"h":225.915,"l":225.68,"n":298,"o":225.7701,"t":"2026-10-16T16:15:00Z","v":48664,"vw":225.788226},{"c":225.56,"h":225.78,"l":225.49,"n":213,"o":225.78,"t":"2026-10-16T16:30:00Z","v":17608,"vw":225.580358},{"c":225.435,"h":225.56,"l":225.3,"n":226,"o":225.56,"t":"2026-10-16T16:45:00Z","v":12737,"vw":225.401749},{"c":224.83,"h":225.45,"l":224.83,"n":436,"o":225.43,"t":"2026-10-16T17:00:00Z","v":74012,"vw":225.170013},{"c":224.94,"h":225,"l":224.54,"n":356,"o":224.86,"t":"2026-10-16T17:15:00Z","v":12759,"vw":224.749951},{"c":225.23,"h":225.365,"l":224.9137,"n":394,"o":224.9235,"t":"2026-10-16T17:30:00Z","v":289197,"vw":225.031803},{"c":224.75,"h":225.27,"l":224.72,"n":348,"o":225.23,"t":"2026-10-16T17:45:00Z","v":14015,"vw":225.025352},{"c":224.66,"h":224.75,"l":224.44,"n":1437,"o":224.685,"t":"2026-10-16T18:00:00Z","v":147542,"vw":224.608432},{"c":224.3838,"h":224.71,"l":224.34,"n":276,"o":224.705,"t":"2026-10-16T18:15:00Z","v":10947,"vw":224.497184},{"c":224.29,"h":224.565,"l":224.29,"n":314,"o":224.325,"t":"2026-10-16T18:30:00Z","v":16290,"vw":224.434841},{"c":224.3,"h":224.49,"l":224.12,"n":336,"o":224.44,"t":"2026-10-16T18:45:00Z","v":13481,"vw":224.27909},{"c":224.55,"h":224.55,"l":224.0554,"n":287,"o":224.29,"t":"2026-10-16T19:00:00Z","v":22259,"vw":224.244626},{"c":224.47,"h":224.635,"l":224.3,"n":382,"o":224.635,"t":"2026-10-16T19:15:00Z","v":108541,"vw":224.500756},{"c":224.375,"h":224.65,"l":224.375,"n":403,"o":224.65,"t":"2026-10-16T19:30:00Z","v":18921,"vw":224.498811},{"c":224.88,"h":225.04,"l":224.46,"n":772,"o":224.48,"t":"2026-10-16T19:45:00Z","v":38462,"vw":224.764943},{"c":224.93,"h":224.93,"l":224.93,"n":8,"o":224.93,"t":"2026-10-16T20:00:00Z","v":6406,"vw":224.93},{"c":225.3,"h":225.3,"l":225.3,"n":3,"o":225.3,"t":"2026-10-19T13:15:00Z","v":240,"vw":225.3},{"c":225.43,"h":225.62,"l":225.04,"n":680,"o":225.04,"t":"2026-10-19T13:30:00Z","v":20297,"vw":225.291598},{"c":225.255,"h":225.475,"l":225.255,"n":194,"o":225.35,"t":"2026-10-19T13:45:00Z","v":9280,"vw":225.334747},{"c":225.59,"h":225.595,"l":225.1936,"n":259,"o":225.3049,"t":"2026-10-19T14:00:00Z","v":12860,"vw":225.374782},{"c":225.57,"h":225.8008,"l":225.57,"n":401,"o":225.8008,"t":"2026-10-19T14:15:00Z","v":18343,"vw":225.722779},{"c":225.36,"h":225.68,"l":225.2801,"n":382,"o":225.645,"t":"2026-10-19T14:30:00Z","v":24860,"vw":225.454332},{"c":225.42,"h":225.51,"l":225.35,"n":228,"o":225.35,"t":"2026-10-19T14:45:00Z","v":9315,"vw":225.425495},{"c":225.71,"h":225.7779,"l":225.47,"n":240,"o":225.54,"t":"2026-10-19T15:00:00Z","v":17524,"vw":225.623939},{"c":226.01,"h":226.12,"l":225.72,"n":287,"o":225.72,"t":"2026-10-19T15:15:00Z","v":29523,"vw":225.844239},{"c":226.005,"h":226.125,"l":225.93,"n":341,"o":226,"t":"2026-10-19T15:30:00Z","v":17803,"vw":226.018},{"c":225.8544,"h":226.025,"l":225.83,"n":346,"o":225.99,"t":"2026-10-19T15:45:00Z","v":34866,"vw":225.923568},{"c":225.72,"h":225.85,"l":225.46,"n":383,"o":225.84,"t":"2026-10-19T16:00:00Z","v":38618,"vw":225.61786},{"c":225.6793,"h":225.77,"l":225.59,"n":291,"o":225.71,"t":"2026-10-19T16:15:00Z","v":15022,"vw":225.676583},{"c":225.63,"h":225.66,"l":225.54,"n":271,"o":225.66,"t":"2026-10-19T16:30:00Z","v":13758,"vw":225.605303},{"c":225.52,"h":225.64,"l":225.5,"n":182,"o":225.64,"t":"2026-10-19T16:45:00Z","v":10672,"vw":225.557449},{"c":225.53,"h":225.55,"l":225.445,"n":308,"o":225.5,"t":"2026-10-19T17:00:00Z","v":33890,"vw":225.524757},{"c":225.52,"h":225.555,"l":225.435,"n":275,"o":225.52,"t":"2026-10-19T17:15:00Z","v":13863,"vw":225.513968},{"c":225.5,"h":225.57,"l":225.4,"n":195,"o":225.4712,"t":"2026-10-19T17:30:00Z","v":10612,"vw":225.494299},{"c":225.62,"h":225.62,"l":225.4,"n":359,"o":225.485,"t":"2026-10-19T17:45:00Z","v":15076,"vw":225.493294},{"c":225.75,"h":225.75,"l":225.58,"n":267,"o":225.65,"t":"2026-10-19T18:00:00Z","v":19395,"vw":225.663153},{"c":225.55,"h":225.77,"l":225.54,"n":351,"o":225.73,"t":"2026-10-19T18:15:00Z","v":124896,"vw":225.717517},{"c":225.63,"h":225.66,"l":225.55,"n":351,"o":225.605,"t":"2026-10-19T18:30:00Z","v":26130,"vw":225.626802},{"c":225.61,"h":225.7197,"l":225.54,"n":325,"o":225.67,"t":"2026-10-19T18:45:00Z","v":24358,"vw":225.622565},{"c":225.64,"h":225.7,"l":225.5929,"n":456,"o":225.67,"t":"2026-10-19T19:00:00Z","v":29423,"vw":225.639893},{"c":225.66,"h":225.74,"l":225.61,"n":448,"o":225.6499,"t":"2026-10-19T19:15:00Z","v":41154,"vw":225.654984},{"c":225.69,"h":225.7241,"l":225.61,"n":598,"o":225.65,"t":"2026-10-19T19:30:00Z","v":33561,"vw":225.686623},{"c":225.26,"h":225.66,"l":225.17,"n":804,"o":225.6401,"t":"2026-10-19T19:45:00Z","v":53547,"vw":225.426544},{"c":225.22,"h":225.22,"l":225.22,"n":10,"o":225.22,"t":"2026-10-19T20:00:00Z","v":2571,"vw":225.22},{"c":225.95,"h":225.95,"l":225.95,"n":1,"o":225.95,"t":"2026-10-19T20:30:00Z","v":100,"vw":225.95},{"c":225.14,"h":225.555,"l":225.1,"n":432,"o":225.24,"t":"2026-10-20T13:30:00Z","v":21595,"vw":225.310675},{"c":225.61,"h":225.69,"l":225.06,"n":243,"o":225.08,"t":"2026-10-20T13:45:00Z","v":10760,"vw":225.418882},{"c":225.7905,"h":225.895,"l":225.66,"n":331,"o":225.78,"t":"2026-10-20T14:00:00Z","v":15032,"vw":225.783128},{"c":226.245,"h":226.26,"l":225.815,"n":476,"o":225.815,"t":"2026-10-20T14:15:00Z","v":16049,"vw":226.045754},{"c":226.22,"h":226.46,"l":226.15,"n":408,"o":226.2901,"t":"2026-10-20T14:30:00Z","v":19619,"vw":226.292455},{"c":226.23,"h":226.34,"l":226.1,"n":385,"o":226.1999,"t":"2026-10-20T14:45:00Z","v":18922,"vw":226.197429},{"c":225.5,"h":226.2625,"l":225.32,"n":480,"o":226.22,"t":"2026-10-20T15:00:00Z","v":23537,"vw":225.979597},{"c":225.605,"h":225.79,"l":225.54,"n":253,"o":225.54,"t":"2026-10-20T15:15:00Z","v":7579,"vw":225.664273},{"c":225.74,"h":225.8,"l":225.4601,"n":344,"o":225.54,"t":"2026-10-20T15:30:00Z","v":14720,"vw":225.547936},{"c":225.79,"h":225.83,"l":225.6036,"n":437,"o":225.71,"t":"2026-10-20T15:45:00Z","v":21988,"vw":225.722252},{"c":225.59,"h":225.8231,"l":225.55,"n":193,"o":225.8231,"t":"2026-10-20T16:00:00Z","v":12246,"vw":225.679546},{"c":225.5599,"h":225.6077,"l":225.36,"n":280,"o":225.6077,"t":"2026-10-20T16:15:00Z","v":12263,"vw":225.446333},{"c":225.54,"h":225.6496,"l":225.4918,"n":312,"o":225.4918,"t":"2026-10-20T16:30:00Z","v":25500,"vw":225.576091},{"c":225.375,"h":225.58,"l":225.29,"n":260,"o":225.5301,"t":"2026-10-20T16:45:00Z","v":14654,"vw":225.442959},{"c":225.385,"h":225.49,"l":225.33,"n":520,"o":225.47,"t":"2026-10-20T17:00:00Z","v":39746,"vw":225.416785},{"c":225.65,"h":225.65,"l":225.41,"n":292,"o":225.425,"t":"2026-10-20T17:15:00Z","v":32432,"vw":225.610171},{"c":225.7046,"h":225.75,"l":225.67,"n":221,"o":225.675,"t":"2026-10-20T17:30:00Z","v":8185,"vw":225.706172},{"c":225.69,"h":225.77,"l":225.66,"n":358,"o":225.7003,"t":"2026-10-20T17:45:00Z","v":11398,"vw":225.697854},{"c":225.75,"h":225.8,"l":225.68,"n":290,"o":225.72,"t":"2026-10-20T18:00:00Z","v":41109,"vw":225.705209},{"c":225.7,"h":225.77,"l":225.64,"n":353,"o":225.7699,"t":"2026-10-20T18:15:00Z","v":40878,"vw":225.688292},{"c":225.4301,"h":225.69,"l":225.42,"n":331,"o":225.69,"t":"2026-10-20T18:30:00Z","v":10054,"vw":225.540116},{"c":225.55,"h":225.59,"l":225.412,"n":329,"o":225.412,"t":"2026-10-20T18:45:00Z","v":10615,"vw":225.525024},{"c":225.52,"h":225.6,"l":225.51,"n":573,"o":225.54,"t":"2026-10-20T19:00:00Z","v":32075,"vw":225.569667},{"c":225.37,"h":225.535,"l":225.29,"n":495,"o":225.535,"t":"2026-10-20T19:15:00Z","v":35204,"vw":225.407735},{"c":225.52,"h":225.56,"l":225.33,"n":498,"o":225.35,"t":"2026-10-20T19:30:00Z","v":25458,"vw":225.421598},{"c":225.72,"h":225.72,"l":225.43,"n":886,"o":225.51,"t":"2026-10-20T19:45:00Z","v":46021,"vw":225.612809},{"c":225.69,"h":225.75,"l":225.69,"n":11,"o":225.73,"t":"2026-10-20T20:00:00Z","v":3412,"vw":225.694405},{"c":225.6201,"h":225.92,"l":225.36,"n":491,"o":225.64,"t":"2026-10-21T13:30:00Z","v":25467,"vw":225.631875},{"c":225.82,"h":226.05,"l":225.73,"n":636,"o":225.73,"t":"2026-10-21T13:45:00Z","v":1167620,"vw":225.871264},{"c":225.33,"h":225.76,"l":225.25,"n":321,"o":225.76,"t":"2026-10-21T14:00:00Z","v":27503,"vw":225.496504},{"c":225.51,"h":225.58,"l":225.37,"n":245,"o":225.37,"t":"2026-10-21T14:15:00Z","v":14659,"vw":225.448581},{"c":225.82,"h":225.82,"l":225.59,"n":371,"o":225.6,"t":"2026-10-21T14:30:00Z","v":11294,"vw":225.682196},{"c":226.07,"h":226.0944,"l":225.835,"n":348,"o":225.85,"t":"2026-10-21T14:45:00Z","v":16608,"vw":225.955934},{"c":226.11,"h":226.12,"l":225.98,"n":266,"o":226.07,"t":"2026-10-21T15:00:00Z","v":20088,"vw":226.073412},{"c":226.28,"h":226.28,"l":226.045,"n":389,"o":226.135,"t":"2026-10-21T15:15:00Z","v":23577,"vw":226.156278},{"c":226.33,"h":226.37,"l":226.22,"n":266,"o":226.26,"t":"2026-10-21T15:30:00Z","v":14066,"vw":226.282746},{"c":226.365,"h":226.4499,"l":226.36,"n":237,"o":226.38,"t":"2026-10-21T15:45:00Z","v":11495,"vw":226.401297},{"c":226.34,"h":226.3793,"l":226.225,"n":208,"o":226.34,"t":"2026-10-21T16:00:00Z","v":10393,"vw":226.320801},{"c":226.19,"h":226.33,"l":226.19,"n":273,"o":226.32,"t":"2026-10-21T16:15:00Z","v":24967,"vw":226.306237},{"c":226.4095,"h":226.535,"l":226.195,"n":392,"o":226.245,"t":"2026-10-21T16:30:00Z","v":25483,"vw":226.332755},{"c":226.45,"h":226.46,"l":226.29,"n":244,"o":226.35,"t":"2026-10-21T16:45:00Z","v":24226,"vw":226.39614},{"c":226.49,"h":226.5118,"l":226.36,"n":180,"o":226.45,"t":"2026-10-21T17:00:00Z","v":10986,"vw":226.470235},{"c":226.4897,"h":226.545,"l":226.47,"n":192,"o":226.49,"t":"2026-10-21T17:15:00Z","v":12594,"vw":226.511278},{"c":226.325,"h":226.49,"l":226.24,"n":239,"o":226.49,"t":"2026-10-21T17:30:00Z","v":13688,"vw":226.320594},{"c":226.26,"h":226.33,"l":226.22,"n":243,"o":226.33,"t":"2026-10-21T17:45:00Z","v":11590,"vw":226.29065},{"c":226.3353,"h":226.34,"l":226.18,"n":223,"o":226.288,"t":"2026-10-21T18:00:00Z","v":15015,"vw":226.24779},{"c":226.42,"h":226.4277,"l":226.3399,"n":499,"o":226.4,"t":"2026-10-21T18:15:00Z","v":75707,"vw":226.403755},{"c":226.44,"h":226.46,"l":226.38,"n":223,"o":226.41,"t":"2026-10-21T18:30:00Z","v":13496,"vw":226.431453},{"c":225.8777,"h":226.445,"l":225.8777,"n":397,"o":226.445,"t":"2026-10-21T18:45:00Z","v":21594,"vw":226.252519},{"c":225.71,"h":225.8923,"l":225.5014,"n":374,"o":225.8923,"t":"2026-10-21T19:00:00Z","v":20410,"vw":225.691496},{"c":226.0499,"h":226.08,"l":225.685,"n":567,"o":225.73,"t":"2026-10-21T19:15:00Z","v":56195,"vw":225.825524},{"c":226.14,"h":226.14,"l":226.005,"n":473,"o":226.05,"t":"2026-10-21T19:30:00Z","v":27368,"vw":226.058777},{"c":226.03,"h":226.3151,"l":226.03,"n":647,"o":226.15,"t":"2026-10-21T19:45:00Z","v":30702,"vw":226.184413},{"c":226.06,"h":226.06,"l":226.06,"n":9,"o":226.06,"t":"2026-10-21T20:00:00Z","v":2061,"vw":226.06},{"c":224.6,"h":224.6,"l":224.6,"n":1,"o":224.6,"t":"2026-10-21T22:45:00Z","v":100,"vw":224.6},{"c":224.27,"h":224.5,"l":224.195,"n":509,"o":224.4,"t":"2026-10-22T13:30:00Z","v":58313,"vw":224.320751},{"c":224.6154,"h":224.6154,"l":224.12,"n":266,"o":224.2538,"t":"2026-10-22T13:45:00Z","v":16568,"vw":224.220258},{"c":224.27,"h":224.66,"l":224.27,"n":276,"o":224.51,"t":"2026-10-22T14:00:00Z","v":11648,"vw":224.470933},{"c":223.79,"h":224.43,"l":223.75,"n":2838,"o":224.27,"t":"2026-10-22T14:15:00Z","v":1022130,"vw":224.091419},{"c":223.605,"h":223.8,"l":223.535,"n":1182,"o":223.8,"t":"2026-10-22T14:30:00Z","v":287707,"vw":223.62232},{"c":224.095,"h":224.1,"l":223.59,"n":568,"o":223.61,"t":"2026-10-22T14:45:00Z","v":34042,"vw":223.7507},{"c":224.18,"h":224.3,"l":224.02,"n":528,"o":224.09,"t":"2026-10-22T15:00:00Z","v":89508,"vw":224.17797},{"c":224.46,"h":224.7,"l":224.16,"n":441,"o":224.18,"t":"2026-10-22T15:15:00Z","v":56541,"vw":224.566809},{"c":224.305,"h":224.46,"l":224.15,"n":542,"o":224.4425,"t":"2026-10-22T15:30:00Z","v":57081,"vw":224.290888},{"c":224.695,"h":224.72,"l":224.33,"n":263,"o":224.33,"t":"2026-10-22T15:45:00Z","v":28642,"vw":224.42276},{"c":224.85,"h":224.9236,"l":224.635,"n":260,"o":224.75,"t":"2026-10-22T16:00:00Z","v":15811,"vw":224.802203},{"c":224.98,"h":225.06,"l":224.87,"n":294,"o":224.87,"t":"2026-10-22T16:15:00Z","v":21702,"vw":224.97902},{"c":224.3,"h":224.92,"l":224.27,"n":302,"o":224.9,"t":"2026-10-22T16:30:00Z","v":18599,"vw":224.575256},{"c":224.515,"h":224.515,"l":224.12,"n":275,"o":224.34,"t":"2026-10-22T16:45:00Z","v":15009,"vw":224.25909},{"c":224.24,"h":224.51,"l":224.15,"n":297,"o":224.4723,"t":"2026-10-22T17:00:00Z","v":19275,"vw":224.305593},{"c":224.41,"h":224.41,"l":224.185,"n":495,"o":224.28,"t":"2026-10-22T17:15:00Z","v":78830,"vw":224.253707},{"c":224.53,"h":224.625,"l":224.39,"n":429,"o":224.39,"t":"2026-10-22T17:30:00Z","v":27107,"vw":224.491979},{"c":224.3455,"h":224.5051,"l":224.26,"n":666,"o":224.5051,"t":"2026-10-22T17:45:00Z","v":31410,"vw":224.379686},{"c":224.335,"h":224.405,"l":223.965,"n":374,"o":224.3,"t":"2026-10-22T18:00:00Z","v":36734,"vw":224.217337},{"c":224.32,"h":224.545,"l":224.275,"n":367,"o":224.33,"t":"2026-10-22T18:15:00Z","v":85842,"vw":224.365537}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8309093759687908,"strike":263.6528787409071,"iv":0.36657170596787036,"gamma":0.01034490379083047,"theta":-0.0579183423600581,"vega":0.10142315665926016,"rho":0.01592135477213189,"breakevenPct":17.96516050796186},{"delta":0.15,"premium":1.0160002090437799,"strike":254.6787777433319,"iv":0.30535258437643825,"gamma":0.018092929446609007,"theta":-0.057833451064042606,"vega":0.1318169815501241,"rho":0.02382124751352839,"breakevenPct":14.045082827044734},{"delta":0.2,"premium":1.201091042118769,"strike":245.70467674575664,"iv":0.24413346278500614,"gamma":0.025840955102387556,"theta":-0.05774855976802711,"vega":0.16221080644098812,"rho":0.031721140254924896,"breakevenPct":10.12500514612761},{"delta":0.25,"premium":1.386181875193758,"strike":236.73057574818142,"iv":0.18291434119357405,"gamma":0.0335889807581661,"theta":-0.05766366847201162,"vega":0.19260463133185207,"rho":0.0396210329963214,"breakevenPct":6.204927465210485},{"delta":0.3,"premium":1.6559277163904236,"strike":229.7122467771639,"iv":0.13789779005524863,"gamma":0.039515101289134436,"theta":-0.05877978821362799,"vega":0.21751210865561696,"rho":0.047657798125182824,"breakevenPct":3.1949218320529518},{"delta":0.35,"premium":2.1796385819521173,"strike":228.56123388581952,"iv":0.14148895027624311,"gamma":0.03997550644567219,"theta":-0.06349894106813996,"vega":0.2259605432780847,"rho":0.056105180416439006,"breakevenPct":2.9151323421741857},{"delta":0.4,"premium":2.703349447513812,"strike":227.41022099447514,"iv":0.14508011049723757,"gamma":0.04043591160220995,"theta":-0.06821809392265193,"vega":0.23440897790055248,"rho":0.0645525627076952,"breakevenPct":2.6353428522954196},{"delta":0.45,"premium":3.227060313075506,"strike":226.25920810313076,"iv":0.14867127071823205,"gamma":0.0408963167587477,"theta":-0.0729372467771639,"vega":0.24285741252302026,"rho":0.07299994499895138,"breakevenPct":2.3555533624166536},{"delta":0.5,"premium":3.7507711786372004,"strike":225.10819521178638,"iv":0.15226243093922653,"gamma":0.04135672191528545,"theta":-0.07765639963167588,"vega":0.25130584714548804,"rho":0.08144732729020757,"breakevenPct":2.0757638725378875},{"delta":0.55,"premium":5.7280247537256885,"strike":222.71154331901997,"iv":0.16527805001262946,"gamma":0.03786433442788583,"theta":-0.07712740591058348,"vega":0.23588628441525636,"rho":0.08925041779983789,"breakevenPct":1.8887036742024665},{"delta":0.6,"premium":7.85608739580702,"strike":220.1856529426623,"iv":0.17927148269765092,"gamma":0.03396183379641324,"theta":-0.07605390250063147,"vega":0.21799035109876233,"rho":0.09698666125927745,"breakevenPct":1.7112643957401965},{"delta":0.65,"premium":9.984150037888355,"strike":217.6597625663046,"iv":0.1932649153826724,"gamma":0.03005933316494064,"theta":-0.07498039909067947,"vega":0.20009441778226825,"rho":0.10472290471871701,"breakevenPct":1.533825117277926},{"delta":0.7,"premium":12.112212679969687,"strike":215.13387218994697,"iv":0.20725834806769386,"gamma":0.026156832533468052,"theta":-0.07390689568072746,"vega":0.1821984844657742,"rho":0.11245914817815657,"breakevenPct":1.356385838815656},{"delta":0.75,"premium":14.240275322051023,"strike":212.60798181358928,"iv":0.22125178075271534,"gamma":0.022254331901995453,"theta":-0.07283339227077544,"vega":0.1643025511492801,"rho":0.12019539163759614,"breakevenPct":1.1789465603533853},{"delta":0.8,"premium":16.36833796413236,"strike":210.0820914372316,"iv":0.23524521343773686,"gamma":0.018351831270522857,"theta":-0.07175988886082343,"vega":0.14640661783278602,"rho":0.1279316350970357,"breakevenPct":1.001507281891115},{"delta":0.85,"premium":18.49640060621369,"strike":207.55620106087395,"iv":0.2492386461227583,"gamma":0.014449330639050267,"theta":-0.07068638545087143,"vega":0.128510684516292,"rho":0.13566787855647525,"breakevenPct":0.824068003428845},{"delta":0.9,"premium":20.624463248295026,"strike":205.03031068451628,"iv":0.26323207880777977,"gamma":0.010546830007577668,"theta":-0.06961288204091942,"vega":0.11061475119979791,"rho":0.14340412201591482,"breakevenPct":0.6466287249665745}],"put":[{"delta":0.5,"premium":3.670550755939525,"strike":225.08207343412528,"iv":0.14166198704103672,"gamma":0.044445831533477316,"theta":-0.04894872570194384,"vega":0.2514056587473002,"rho":-0.09809156044056726,"breakevenPct":1.2459478253447813},{"delta":0.55,"premium":4.269902807775379,"strike":226.16198704103672,"iv":0.13853023758099353,"gamma":0.043733088552915765,"theta":-0.044326695464362846,"vega":0.24226958963282935,"rho":-0.10740208296936449,"breakevenPct":1.0316075764316914},{"delta":0.6,"premium":4.869254859611231,"strike":227.24190064794817,"iv":0.13539848812095034,"gamma":0.043020345572354214,"theta":-0.03970466522678186,"vega":0.23313352051835853,"rho":-0.11671260549816169,"breakevenPct":0.8172673275186022},{"delta":0.65,"premium":5.468606911447084,"strike":228.32181425485962,"iv":0.13226673866090713,"gamma":0.042307602591792656,"theta":-0.03508263498920086,"vega":0.22399745140388766,"rho":-0.12602312802695892,"breakevenPct":0.6029270786055123},{"delta":0.7,"premium":6.067958963282937,"strike":229.40172786177106,"iv":0.12913498920086394,"gamma":0.041594859611231105,"theta":-0.030460604751619876,"vega":0.21486138228941684,"rho":-0.1353336505557561,"breakevenPct":0.388586829692423}]},"raw":{"call":[{"delta":0.1,"premium":0.8309093759687908,"strike":263.6528787409071,"iv":0.36657170596787036,"gamma":0.01034490379083047,"theta":-0.0579183423600581,"vega":0.10142315665926016,"rho":0.01592135477213189,"breakevenPct":17.96516050796186},{"delta":0.15,"premium":1.0160002090437799,"strike":254.6787777433319,"iv":0.30535258437643825,"gamma":0.018092929446609007,"theta":-0.057833451064042606,"vega":0.1318169815501241,"rho":0.02382124751352839,"breakevenPct":14.045082827044734},{"delta":0.2,"premium":1.201091042118769,"strike":245.70467674575664,"iv":0.24413346278500614,"gamma":0.025840955102387556,"theta":-0.05774855976802711,"vega":0.16221080644098812,"rho":0.031721140254924896,"breakevenPct":10.12500514612761},{"delta":0.25,"premium":1.386181875193758,"strike":236.73057574818142,"iv":0.18291434119357405,"gamma":0.0335889807581661,"theta":-0.05766366847201162,"vega":0.19260463133185207,"rho":0.0396210329963214,"breakevenPct":6.204927465210485},{"delta":0.3,"premium":1.6559277163904236,"strike":229.7122467771639,"iv":0.13789779005524863,"gamma":0.039515101289134436,"theta":-0.05877978821362799,"vega":0.21751210865561696,"rho":0.047657798125182824,"breakevenPct":3.1949218320529518},{"delta":0.35,"premium":2.1796385819521173,"strike":228.56123388581952,"iv":0.14148895027624311,"gamma":0.03997550644567219,"theta":-0.06349894106813996,"vega":0.2259605432780847,"rho":0.056105180416439006,"breakevenPct":2.9151323421741857},{"delta":0.4,"premium":2.703349447513812,"strike":227.41022099447514,"iv":0.14508011049723757,"gamma":0.04043591160220995,"theta":-0.06821809392265193,"vega":0.23440897790055248,"rho":0.0645525627076952,"breakevenPct":2.6353428522954196},{"delta":0.45,"premium":3.227060313075506,"strike":226.25920810313076,"iv":0.14867127071823205,"gamma":0.0408963167587477,"theta":-0.0729372467771639,"vega":0.24285741252302026,"rho":0.07299994499895138,"breakevenPct":2.3555533624166536},{"delta":0.5,"premium":3.7507711786372004,"strike":225.10819521178638,"iv":0.15226243093922653,"gamma":0.04135672191528545,"theta":-0.07765639963167588,"vega":0.25130584714548804,"rho":0.08144732729020757,"breakevenPct":2.0757638725378875},{"delta":0.55,"premium":5.7280247537256885,"strike":222.71154331901997,"iv":0.16527805001262946,"gamma":0.03786433442788583,"theta":-0.07712740591058348,"vega":0.23588628441525636,"rho":0.08925041779983789,"breakevenPct":1.8887036742024665},{"delta":0.6,"premium":7.85608739580702,"strike":220.1856529426623,"iv":0.17927148269765092,"gamma":0.03396183379641324,"theta":-0.07605390250063147,"vega":0.21799035109876233,"rho":0.09698666125927745,"breakevenPct":1.7112643957401965},{"delta":0.65,"premium":9.984150037888355,"strike":217.6597625663046,"iv":0.1932649153826724,"gamma":0.03005933316494064,"theta":-0.07498039909067947,"vega":0.20009441778226825,"rho":0.10472290471871701,"breakevenPct":1.533825117277926},{"delta":0.7,"premium":12.112212679969687,"strike":215.13387218994697,"iv":0.20725834806769386,"gamma":0.026156832533468052,"theta":-0.07390689568072746,"vega":0.1821984844657742,"rho":0.11245914817815657,"breakevenPct":1.356385838815656},{"delta":0.75,"premium":14.240275322051023,"strike":212.60798181358928,"iv":0.22125178075271534,"gamma":0.022254331901995453,"theta":-0.07283339227077544,"vega":0.1643025511492801,"rho":0.12019539163759614,"breakevenPct":1.1789465603533853},{"delta":0.8,"premium":16.36833796413236,"strike":210.0820914372316,"iv":0.23524521343773686,"gamma":0.018351831270522857,"theta":-0.07175988886082343,"vega":0.14640661783278602,"rho":0.1279316350970357,"breakevenPct":1.001507281891115},{"delta":0.85,"premium":18.49640060621369,"strike":207.55620106087395,"iv":0.2492386461227583,"gamma":0.014449330639050267,"theta":-0.07068638545087143,"vega":0.128510684516292,"rho":0.13566787855647525,"breakevenPct":0.824068003428845},{"delta":0.9,"premium":20.624463248295026,"strike":205.03031068451628,"iv":0.26323207880777977,"gamma":0.010546830007577668,"theta":-0.06961288204091942,"vega":0.11061475119979791,"rho":0.14340412201591482,"breakevenPct":0.6466287249665745}],"put":[{"delta":0.5,"premium":3.670550755939525,"strike":225.08207343412528,"iv":0.14166198704103672,"gamma":0.044445831533477316,"theta":-0.04894872570194384,"vega":0.2514056587473002,"rho":-0.09809156044056726,"breakevenPct":1.2459478253447813},{"delta":0.55,"premium":4.269902807775379,"strike":226.16198704103672,"iv":0.13853023758099353,"gamma":0.043733088552915765,"theta":-0.044326695464362846,"vega":0.24226958963282935,"rho":-0.10740208296936449,"breakevenPct":1.0316075764316914},{"delta":0.6,"premium":4.869254859611231,"strike":227.24190064794817,"iv":0.13539848812095034,"gamma":0.043020345572354214,"theta":-0.03970466522678186,"vega":0.23313352051835853,"rho":-0.11671260549816169,"breakevenPct":0.8172673275186022},{"delta":0.65,"premium":5.468606911447084,"strike":228.32181425485962,"iv":0.13226673866090713,"gamma":0.042307602591792656,"theta":-0.03508263498920086,"vega":0.22399745140388766,"rho":-0.12602312802695892,"breakevenPct":0.6029270786055123},{"delta":0.7,"premium":6.067958963282937,"strike":229.40172786177106,"iv":0.12913498920086394,"gamma":0.041594859611231105,"theta":-0.030460604751619876,"vega":0.21486138228941684,"rho":-0.1353336505557561,"breakevenPct":0.388586829692423}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}