{"symbol":"STE","url":"https://intraalpha.com/companies/STE","capturedAt":"2026-10-23T03:16:32.253Z","state":"partial","quote":{"symbol":"STE","last_price":232.22,"prev_close":221.48,"regular_close":232.22,"change":10.74,"change_pct":4.8492,"regular_change":10.74,"regular_change_pct":4.8492,"extended_change":0,"extended_change_pct":0,"bid":206.03,"ask":257.46,"bid_size":100,"ask_size":100,"volume":1024806,"vwap":230.187615,"open":223,"high":232.34,"low":222.065,"close":232.22,"trade_count":19368,"last_trade_at":"2026-10-22T23:00:00.001509636Z","last_quote_at":"2026-10-23T00:00:00.001318685Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:31.611296642-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:25.960Z","bars":[{"c":225.495,"h":226.64,"l":225.04,"n":113,"o":225.37,"t":"2026-10-16T13:30:00Z","v":34496,"vw":225.413352},{"c":226.08,"h":226.68,"l":225.145,"n":251,"o":225.325,"t":"2026-10-16T13:35:00Z","v":13615,"vw":225.523876},{"c":225.725,"h":226.715,"l":225.725,"n":102,"o":226.255,"t":"2026-10-16T13:40:00Z","v":4963,"vw":225.823889},{"c":224.93,"h":225.77,"l":224.93,"n":113,"o":225.77,"t":"2026-10-16T13:45:00Z","v":4007,"vw":225.46},{"c":225.16,"h":225.56,"l":224.93,"n":205,"o":224.93,"t":"2026-10-16T13:50:00Z","v":7747,"vw":225.130401},{"c":225.53,"h":225.855,"l":225.01,"n":460,"o":225.01,"t":"2026-10-16T13:55:00Z","v":16420,"vw":225.413107},{"c":225.48,"h":225.775,"l":225.17,"n":212,"o":225.775,"t":"2026-10-16T14:00:00Z","v":10803,"vw":225.470314},{"c":224.475,"h":225.59,"l":224.29,"n":431,"o":225.58,"t":"2026-10-16T14:05:00Z","v":14133,"vw":224.934146},{"c":223.755,"h":224.595,"l":223.755,"n":210,"o":224.38,"t":"2026-10-16T14:10:00Z","v":3028,"vw":224.323484},{"c":223.04,"h":223.755,"l":223.03,"n":475,"o":223.39,"t":"2026-10-16T14:15:00Z","v":22957,"vw":223.350542},{"c":223.735,"h":223.79,"l":223.285,"n":150,"o":223.47,"t":"2026-10-16T14:20:00Z","v":3012,"vw":223.555625},{"c":223.45,"h":223.76,"l":223.45,"n":141,"o":223.76,"t":"2026-10-16T14:25:00Z","v":3032,"vw":223.676955},{"c":223.965,"h":223.965,"l":223.595,"n":171,"o":223.595,"t":"2026-10-16T14:30:00Z","v":3867,"vw":223.75294},{"c":223.57,"h":223.99,"l":223.57,"n":120,"o":223.86,"t":"2026-10-16T14:35:00Z","v":2416,"vw":223.841344},{"c":223.325,"h":223.52,"l":223.325,"n":145,"o":223.51,"t":"2026-10-16T14:40:00Z","v":2722,"vw":223.44542},{"c":223.525,"h":223.725,"l":223.27,"n":117,"o":223.4,"t":"2026-10-16T14:45:00Z","v":6281,"vw":223.589898},{"c":223.545,"h":223.835,"l":223.54,"n":182,"o":223.8,"t":"2026-10-16T14:50:00Z","v":9338,"vw":223.56635},{"c":223.76,"h":223.76,"l":223.76,"n":59,"o":223.76,"t":"2026-10-16T14:55:00Z","v":683,"vw":223.76},{"c":223.89,"h":223.89,"l":223.82,"n":42,"o":223.82,"t":"2026-10-16T15:00:00Z","v":1290,"vw":223.862222},{"c":224.125,"h":224.16,"l":223.7,"n":185,"o":223.91,"t":"2026-10-16T15:05:00Z","v":3214,"vw":223.985},{"c":224.41,"h":224.41,"l":224.22,"n":71,"o":224.22,"t":"2026-10-16T15:10:00Z","v":1010,"vw":224.315},{"c":224.03,"h":224.065,"l":223.9825,"n":58,"o":223.9825,"t":"2026-10-16T15:15:00Z","v":899,"vw":224.031875},{"c":224.29,"h":224.43,"l":224.1363,"n":116,"o":224.2,"t":"2026-10-16T15:20:00Z","v":2352,"vw":224.2836},{"c":223.66,"h":224.22,"l":223.33,"n":210,"o":224.22,"t":"2026-10-16T15:25:00Z","v":4940,"vw":223.687308},{"c":223.3404,"h":223.545,"l":223.3404,"n":66,"o":223.545,"t":"2026-10-16T15:30:00Z","v":1896,"vw":223.441861},{"c":223.69,"h":223.79,"l":223.29,"n":156,"o":223.485,"t":"2026-10-16T15:35:00Z","v":4961,"vw":223.584368},{"c":223.495,"h":223.55,"l":223.49,"n":116,"o":223.55,"t":"2026-10-16T15:40:00Z","v":2369,"vw":223.517639},{"c":223.72,"h":223.82,"l":223.4375,"n":109,"o":223.49,"t":"2026-10-16T15:45:00Z","v":3326,"vw":223.614725},{"c":223.51,"h":223.74,"l":223.51,"n":56,"o":223.595,"t":"2026-10-16T15:50:00Z","v":1251,"vw":223.601666},{"c":223.215,"h":223.37,"l":223.14,"n":111,"o":223.28,"t":"2026-10-16T15:55:00Z","v":3825,"vw":223.224342},{"c":222.9,"h":223.215,"l":222.765,"n":139,"o":222.91,"t":"2026-10-16T16:00:00Z","v":3856,"vw":222.989062},{"c":222.93,"h":223.15,"l":222.84,"n":98,"o":223.13,"t":"2026-10-16T16:05:00Z","v":2612,"vw":222.957917},{"c":222.64,"h":222.8,"l":222.635,"n":82,"o":222.66,"t":"2026-10-16T16:10:00Z","v":3272,"vw":222.679783},{"c":222.15,"h":222.47,"l":221.76,"n":209,"o":222.47,"t":"2026-10-16T16:15:00Z","v":5934,"vw":222.145037},{"c":222.24,"h":222.48,"l":222.24,"n":114,"o":222.38,"t":"2026-10-16T16:20:00Z","v":2563,"vw":222.350833},{"c":222.4,"h":222.4,"l":222.125,"n":124,"o":222.22,"t":"2026-10-16T16:25:00Z","v":2412,"vw":222.229626},{"c":222.185,"h":222.36,"l":222.15,"n":161,"o":222.215,"t":"2026-10-16T16:30:00Z","v":2930,"vw":222.310556},{"c":222.07,"h":222.165,"l":222.02,"n":101,"o":222.16,"t":"2026-10-16T16:35:00Z","v":2236,"vw":222.127438},{"c":222.08,"h":222.24,"l":222.08,"n":119,"o":222.15,"t":"2026-10-16T16:40:00Z","v":2592,"vw":222.15},{"c":222.175,"h":222.18,"l":221.88,"n":144,"o":221.88,"t":"2026-10-16T16:45:00Z","v":3368,"vw":222.048462},{"c":222.435,"h":222.435,"l":222.155,"n":132,"o":222.255,"t":"2026-10-16T16:50:00Z","v":2436,"vw":222.305},{"c":222.375,"h":222.485,"l":222.28,"n":104,"o":222.485,"t":"2026-10-16T16:55:00Z","v":2112,"vw":222.374386},{"c":222.07,"h":222.4,"l":222.07,"n":45,"o":222.4,"t":"2026-10-16T17:00:00Z","v":590,"vw":222.29},{"c":222.2,"h":222.23,"l":221.86,"n":286,"o":222.15,"t":"2026-10-16T17:05:00Z","v":8142,"vw":222.095826},{"c":221.9,"h":222.17,"l":221.9,"n":67,"o":222.12,"t":"2026-10-16T17:10:00Z","v":1059,"vw":222.063333},{"c":221.54,"h":222.14,"l":221.535,"n":142,"o":221.89,"t":"2026-10-16T17:15:00Z","v":2706,"vw":221.851714},{"c":221.63,"h":221.63,"l":221.43,"n":97,"o":221.43,"t":"2026-10-16T17:20:00Z","v":2167,"vw":221.50625},{"c":221.27,"h":221.27,"l":221.27,"n":41,"o":221.27,"t":"2026-10-16T17:25:00Z","v":656,"vw":221.27},{"c":221.495,"h":221.53,"l":221.105,"n":265,"o":221.43,"t":"2026-10-16T17:30:00Z","v":7957,"vw":221.337958},{"c":221.33,"h":221.48,"l":221.33,"n":70,"o":221.335,"t":"2026-10-16T17:35:00Z","v":1140,"vw":221.365437},{"c":221.52,"h":221.55,"l":221.28,"n":198,"o":221.28,"t":"2026-10-16T17:40:00Z","v":4106,"vw":221.461562},{"c":221.585,"h":221.75,"l":221.485,"n":143,"o":221.49,"t":"2026-10-16T17:45:00Z","v":2203,"vw":221.579286},{"c":221.57,"h":221.76,"l":221.3601,"n":119,"o":221.3601,"t":"2026-10-16T17:50:00Z","v":2311,"vw":221.513629},{"c":221.51,"h":221.69,"l":221.39,"n":205,"o":221.51,"t":"2026-10-16T17:55:00Z","v":5219,"vw":221.546731},{"c":221.41,"h":221.41,"l":221.24,"n":245,"o":221.39,"t":"2026-10-16T18:00:00Z","v":7646,"vw":221.359125},{"c":221.4,"h":221.54,"l":221.36,"n":96,"o":221.54,"t":"2026-10-16T18:05:00Z","v":2132,"vw":221.427206},{"c":221.61,"h":221.61,"l":221.405,"n":91,"o":221.51,"t":"2026-10-16T18:10:00Z","v":2407,"vw":221.505},{"c":221.305,"h":221.675,"l":221.305,"n":124,"o":221.65,"t":"2026-10-16T18:15:00Z","v":2702,"vw":221.577693},{"c":221.57,"h":221.57,"l":221.32,"n":182,"o":221.36,"t":"2026-10-16T18:20:00Z","v":3334,"vw":221.411895},{"c":221.32,"h":221.41,"l":221.24,"n":258,"o":221.41,"t":"2026-10-16T18:25:00Z","v":5438,"vw":221.336703},{"c":221.76,"h":221.78,"l":221.42,"n":125,"o":221.43,"t":"2026-10-16T18:30:00Z","v":2083,"vw":221.595834},{"c":221.83,"h":221.89,"l":221.49,"n":206,"o":221.66,"t":"2026-10-16T18:35:00Z","v":5071,"vw":221.6734},{"c":221.45,"h":221.69,"l":221.45,"n":72,"o":221.69,"t":"2026-10-16T18:40:00Z","v":1021,"vw":221.517606},{"c":221.5,"h":221.55,"l":221.24,"n":212,"o":221.24,"t":"2026-10-16T18:45:00Z","v":4271,"vw":221.403396},{"c":221.71,"h":221.71,"l":221.58,"n":99,"o":221.58,"t":"2026-10-16T18:50:00Z","v":2501,"vw":221.620909},{"c":221.75,"h":221.75,"l":221.6,"n":86,"o":221.605,"t":"2026-10-16T18:55:00Z","v":1623,"vw":221.674583},{"c":221.835,"h":221.95,"l":221.74,"n":150,"o":221.74,"t":"2026-10-16T19:00:00Z","v":3125,"vw":221.818571},{"c":221.72,"h":221.99,"l":221.72,"n":180,"o":221.98,"t":"2026-10-16T19:05:00Z","v":2771,"vw":221.881739},{"c":221.425,"h":221.76,"l":221.145,"n":350,"o":221.69,"t":"2026-10-16T19:10:00Z","v":9228,"vw":221.483418},{"c":221.48,"h":221.6699,"l":221.285,"n":173,"o":221.6699,"t":"2026-10-16T19:15:00Z","v":4237,"vw":221.471128},{"c":221.86,"h":221.86,"l":221.475,"n":257,"o":221.54,"t":"2026-10-16T19:20:00Z","v":7538,"vw":221.635515},{"c":221.61,"h":221.795,"l":221.61,"n":167,"o":221.69,"t":"2026-10-16T19:25:00Z","v":3614,"vw":221.732058},{"c":222.23,"h":222.23,"l":221.68,"n":273,"o":221.68,"t":"2026-10-16T19:30:00Z","v":5650,"vw":221.921705},{"c":221.88,"h":222.26,"l":221.88,"n":358,"o":222.26,"t":"2026-10-16T19:35:00Z","v":6688,"vw":222.042801},{"c":222.17,"h":222.17,"l":221.85,"n":422,"o":221.89,"t":"2026-10-16T19:40:00Z","v":8035,"vw":221.98907},{"c":222.06,"h":222.275,"l":221.85,"n":596,"o":222.195,"t":"2026-10-16T19:45:00Z","v":14286,"vw":222.092733},{"c":222.27,"h":222.27,"l":221.91,"n":775,"o":222.14,"t":"2026-10-16T19:50:00Z","v":16876,"vw":222.108055},{"c":222.67,"h":222.67,"l":222.01,"n":1938,"o":222.29,"t":"2026-10-16T19:55:00Z","v":55687,"vw":222.352823},{"c":222.66,"h":222.66,"l":222.55,"n":80,"o":222.55,"t":"2026-10-16T20:00:00Z","v":136657,"vw":222.659908},{"c":222.41,"h":222.65,"l":219.8,"n":148,"o":220.34,"t":"2026-10-19T13:30:00Z","v":16747,"vw":220.248994},{"c":223.3,"h":223.41,"l":222.76,"n":33,"o":222.875,"t":"2026-10-19T13:35:00Z","v":1889,"vw":222.959219},{"c":221.405,"h":221.405,"l":221.405,"n":16,"o":221.405,"t":"2026-10-19T13:40:00Z","v":256,"vw":221.405},{"c":221.74,"h":221.825,"l":221.45,"n":22,"o":221.45,"t":"2026-10-19T13:45:00Z","v":1075,"vw":221.718889},{"c":220.715,"h":220.985,"l":220.715,"n":64,"o":220.94,"t":"2026-10-19T13:50:00Z","v":2025,"vw":220.86625},{"c":220.79,"h":220.97,"l":220.42,"n":66,"o":220.97,"t":"2026-10-19T13:55:00Z","v":2398,"vw":220.614244},{"c":221,"h":221.31,"l":220.43,"n":147,"o":220.785,"t":"2026-10-19T14:00:00Z","v":5460,"vw":220.730279},{"c":221.01,"h":221.15,"l":220.66,"n":54,"o":220.66,"t":"2026-10-19T14:05:00Z","v":806,"vw":220.9925},{"c":221.13,"h":221.435,"l":221.13,"n":81,"o":221.435,"t":"2026-10-19T14:10:00Z","v":1416,"vw":221.2825},{"c":221.3225,"h":221.47,"l":221.18,"n":101,"o":221.25,"t":"2026-10-19T14:15:00Z","v":1640,"vw":221.354231},{"c":220.97,"h":221.35,"l":220.97,"n":132,"o":221.35,"t":"2026-10-19T14:20:00Z","v":3672,"vw":221.096223},{"c":220.865,"h":220.87,"l":220.86,"n":38,"o":220.86,"t":"2026-10-19T14:25:00Z","v":1128,"vw":220.865},{"c":220.88,"h":221.05,"l":220.865,"n":69,"o":220.865,"t":"2026-10-19T14:30:00Z","v":924,"vw":220.931667},{"c":220.915,"h":221.03,"l":220.7087,"n":70,"o":220.72,"t":"2026-10-19T14:35:00Z","v":2230,"vw":220.833789},{"c":220.79,"h":220.9,"l":220.65,"n":113,"o":220.9,"t":"2026-10-19T14:40:00Z","v":1594,"vw":220.78},{"c":220.565,"h":220.565,"l":220.565,"n":13,"o":220.565,"t":"2026-10-19T14:45:00Z","v":322,"vw":220.565},{"c":220.565,"h":220.58,"l":220.5,"n":74,"o":220.52,"t":"2026-10-19T14:50:00Z","v":3778,"vw":220.534062},{"c":221.08,"h":221.08,"l":220.375,"n":136,"o":220.375,"t":"2026-10-19T14:55:00Z","v":2819,"vw":220.754567},{"c":221.26,"h":221.26,"l":221.24,"n":45,"o":221.24,"t":"2026-10-19T15:00:00Z","v":730,"vw":221.245},{"c":220.935,"h":221.215,"l":220.935,"n":111,"o":221.215,"t":"2026-10-19T15:05:00Z","v":1533,"vw":221.028333},{"c":220.945,"h":220.945,"l":220.945,"n":15,"o":220.945,"t":"2026-10-19T15:10:00Z","v":340,"vw":220.945},{"c":221.03,"h":221.33,"l":221.015,"n":123,"o":221.015,"t":"2026-10-19T15:15:00Z","v":3027,"vw":221.256482},{"c":221.2,"h":221.345,"l":221.01,"n":114,"o":221.03,"t":"2026-10-19T15:20:00Z","v":2026,"vw":221.208269},{"c":221.48,"h":221.48,"l":221.46,"n":46,"o":221.46,"t":"2026-10-19T15:25:00Z","v":934,"vw":221.47},{"c":221.5825,"h":221.5825,"l":221.5,"n":89,"o":221.54,"t":"2026-10-19T15:30:00Z","v":1085,"vw":221.540833},{"c":221.53,"h":221.53,"l":221.34,"n":102,"o":221.34,"t":"2026-10-19T15:35:00Z","v":1853,"vw":221.507},{"c":221.57,"h":221.57,"l":221.39,"n":82,"o":221.54,"t":"2026-10-19T15:40:00Z","v":1337,"vw":221.492},{"c":221.435,"h":221.58,"l":221.435,"n":71,"o":221.58,"t":"2026-10-19T15:45:00Z","v":1128,"vw":221.546852},{"c":221.12,"h":221.255,"l":221.02,"n":149,"o":221.19,"t":"2026-10-19T15:50:00Z","v":3052,"vw":221.108611},{"c":220.98,"h":221.23,"l":220.915,"n":124,"o":221.23,"t":"2026-10-19T15:55:00Z","v":2494,"vw":221.0845},{"c":220.94,"h":221.02,"l":220.795,"n":163,"o":221.02,"t":"2026-10-19T16:00:00Z","v":2763,"vw":220.902938},{"c":220.94,"h":220.945,"l":220.915,"n":42,"o":220.945,"t":"2026-10-19T16:05:00Z","v":1032,"vw":220.928411},{"c":221.06,"h":221.06,"l":221.06,"n":19,"o":221.06,"t":"2026-10-19T16:10:00Z","v":348,"vw":221.06},{"c":221.27,"h":221.27,"l":221.1232,"n":111,"o":221.1232,"t":"2026-10-19T16:20:00Z","v":1808,"vw":221.18364},{"c":221.18,"h":221.25,"l":221.18,"n":23,"o":221.25,"t":"2026-10-19T16:25:00Z","v":427,"vw":221.215},{"c":221.11,"h":221.25,"l":221.01,"n":171,"o":221.25,"t":"2026-10-19T16:30:00Z","v":3798,"vw":221.143212},{"c":221.105,"h":221.11,"l":221.09,"n":74,"o":221.095,"t":"2026-10-19T16:35:00Z","v":1428,"vw":221.101429},{"c":221.06,"h":221.16,"l":221.06,"n":84,"o":221.1,"t":"2026-10-19T16:45:00Z","v":1125,"vw":221.116667},{"c":221.25,"h":221.25,"l":221.17,"n":54,"o":221.17,"t":"2026-10-19T16:50:00Z","v":926,"vw":221.21},{"c":221.33,"h":221.33,"l":221.33,"n":21,"o":221.33,"t":"2026-10-19T16:55:00Z","v":221,"vw":221.33},{"c":221.22,"h":221.44,"l":221.22,"n":89,"o":221.44,"t":"2026-10-19T17:00:00Z","v":1754,"vw":221.353571},{"c":221.42,"h":221.42,"l":221.22,"n":102,"o":221.22,"t":"2026-10-19T17:05:00Z","v":1638,"vw":221.337647},{"c":221.455,"h":221.54,"l":221.455,"n":102,"o":221.46,"t":"2026-10-19T17:10:00Z","v":2139,"vw":221.491001},{"c":221.61,"h":221.62,"l":221.56,"n":56,"o":221.56,"t":"2026-10-19T17:15:00Z","v":1160,"vw":221.6025},{"c":221.7,"h":222.03,"l":221.63,"n":82,"o":221.63,"t":"2026-10-19T17:20:00Z","v":1773,"vw":221.736149},{"c":221.8925,"h":222.04,"l":221.69,"n":116,"o":221.69,"t":"2026-10-19T17:25:00Z","v":1885,"vw":221.797373},{"c":221.685,"h":221.8402,"l":221.685,"n":132,"o":221.8402,"t":"2026-10-19T17:30:00Z","v":2840,"vw":221.735309},{"c":221.65,"h":221.675,"l":221.65,"n":32,"o":221.675,"t":"2026-10-19T17:35:00Z","v":573,"vw":221.6625},{"c":221.93,"h":221.94,"l":221.84,"n":38,"o":221.84,"t":"2026-10-19T17:40:00Z","v":775,"vw":221.9125},{"c":222.015,"h":222.13,"l":221.8575,"n":99,"o":221.8575,"t":"2026-10-19T17:45:00Z","v":2943,"vw":222.067687},{"c":222.15,"h":222.24,"l":222.07,"n":85,"o":222.21,"t":"2026-10-19T17:50:00Z","v":3705,"vw":222.156637},{"c":222.05,"h":222.315,"l":222.05,"n":93,"o":222.26,"t":"2026-10-19T17:55:00Z","v":1825,"vw":222.18375},{"c":221.95,"h":222.06,"l":221.85,"n":144,"o":222.05,"t":"2026-10-19T18:00:00Z","v":3192,"vw":221.988214},{"c":222.165,"h":222.17,"l":222.1,"n":97,"o":222.17,"t":"2026-10-19T18:05:00Z","v":1729,"vw":222.145},{"c":222.215,"h":222.215,"l":222.215,"n":13,"o":222.215,"t":"2026-10-19T18:10:00Z","v":176,"vw":222.215},{"c":222.445,"h":222.455,"l":222.36,"n":88,"o":222.44,"t":"2026-10-19T18:20:00Z","v":1746,"vw":222.4175},{"c":222.44,"h":222.51,"l":222.415,"n":135,"o":222.415,"t":"2026-10-19T18:25:00Z","v":1831,"vw":222.459024},{"c":222.395,"h":222.48,"l":222.395,"n":40,"o":222.48,"t":"2026-10-19T18:35:00Z","v":1145,"vw":222.446063},{"c":222.1525,"h":222.4,"l":222.1525,"n":159,"o":222.4,"t":"2026-10-19T18:40:00Z","v":3917,"vw":222.30504},{"c":222.15,"h":222.17,"l":222.09,"n":92,"o":222.09,"t":"2026-10-19T18:45:00Z","v":1513,"vw":222.155},{"c":222.01,"h":222.115,"l":222.01,"n":110,"o":222.115,"t":"2026-10-19T18:50:00Z","v":2074,"vw":222.078158},{"c":221.96,"h":222.1,"l":221.925,"n":190,"o":222.025,"t":"2026-10-19T18:55:00Z","v":4062,"vw":222.023935},{"c":221.9,"h":222.135,"l":221.9,"n":244,"o":222.04,"t":"2026-10-19T19:00:00Z","v":7336,"vw":221.98361},{"c":222.17,"h":222.17,"l":221.96,"n":69,"o":221.99,"t":"2026-10-19T19:05:00Z","v":1355,"vw":222.0125},{"c":221.8401,"h":222.16,"l":221.8401,"n":102,"o":222.16,"t":"2026-10-19T19:10:00Z","v":1735,"vw":222.045569},{"c":222.185,"h":222.36,"l":222.085,"n":117,"o":222.085,"t":"2026-10-19T19:15:00Z","v":1549,"vw":222.203735},{"c":222.02,"h":222.29,"l":221.99,"n":229,"o":222.29,"t":"2026-10-19T19:20:00Z","v":4082,"vw":222.137322},{"c":222.25,"h":222.25,"l":222,"n":159,"o":222,"t":"2026-10-19T19:25:00Z","v":3155,"vw":222.116985},{"c":222.18,"h":222.24,"l":222.09,"n":230,"o":222.18,"t":"2026-10-19T19:30:00Z","v":4106,"vw":222.189805},{"c":222.005,"h":222.237,"l":222.005,"n":115,"o":222.237,"t":"2026-10-19T19:35:00Z","v":1711,"vw":222.174952},{"c":222.06,"h":222.06,"l":221.905,"n":255,"o":221.985,"t":"2026-10-19T19:40:00Z","v":4263,"vw":221.991719},{"c":222.03,"h":222.26,"l":221.95,"n":273,"o":222.055,"t":"2026-10-19T19:45:00Z","v":7090,"vw":222.107652},{"c":222.405,"h":222.51,"l":222.15,"n":533,"o":222.16,"t":"2026-10-19T19:50:00Z","v":12415,"vw":222.276816},{"c":222.03,"h":222.48,"l":221.92,"n":1779,"o":222.425,"t":"2026-10-19T19:55:00Z","v":46847,"vw":222.24073},{"c":221.97,"h":221.97,"l":221.97,"n":67,"o":221.97,"t":"2026-10-19T20:00:00Z","v":217956,"vw":221.97},{"c":224.72,"h":225.37,"l":223.64,"n":118,"o":223.99,"t":"2026-10-20T13:30:00Z","v":6523,"vw":224.164683},{"c":224.02,"h":224.415,"l":224.02,"n":60,"o":224.41,"t":"2026-10-20T13:35:00Z","v":1021,"vw":224.292263},{"c":224.74,"h":224.79,"l":223.895,"n":41,"o":223.895,"t":"2026-10-20T13:40:00Z","v":495,"vw":224.475},{"c":226.23,"h":226.325,"l":225.92,"n":98,"o":225.92,"t":"2026-10-20T13:45:00Z","v":1238,"vw":226.09853},{"c":226.27,"h":226.63,"l":226.27,"n":46,"o":226.63,"t":"2026-10-20T13:50:00Z","v":959,"vw":226.450909},{"c":225.62,"h":226.135,"l":224.86,"n":149,"o":226.12,"t":"2026-10-20T13:55:00Z","v":4605,"vw":225.599106},{"c":225.355,"h":225.39,"l":225.05,"n":96,"o":225.33,"t":"2026-10-20T14:00:00Z","v":4782,"vw":225.346505},{"c":224.49,"h":225.065,"l":224.195,"n":182,"o":225.0625,"t":"2026-10-20T14:05:00Z","v":6829,"vw":224.874451},{"c":224.21,"h":224.63,"l":224.17,"n":103,"o":224.52,"t":"2026-10-20T14:10:00Z","v":1896,"vw":224.290976},{"c":224.13,"h":224.3,"l":224.13,"n":82,"o":224.28,"t":"2026-10-20T14:15:00Z","v":1510,"vw":224.188571},{"c":224.63,"h":224.63,"l":224.25,"n":160,"o":224.25,"t":"2026-10-20T14:20:00Z","v":2660,"vw":224.456938},{"c":224.76,"h":224.83,"l":224.34,"n":147,"o":224.53,"t":"2026-10-20T14:25:00Z","v":4942,"vw":224.628959},{"c":225.29,"h":225.3,"l":224.905,"n":160,"o":224.905,"t":"2026-10-20T14:30:00Z","v":2572,"vw":225.0964},{"c":225.15,"h":225.15,"l":225.15,"n":46,"o":225.15,"t":"2026-10-20T14:35:00Z","v":792,"vw":225.15},{"c":225.3,"h":225.4,"l":225.3,"n":76,"o":225.34,"t":"2026-10-20T14:40:00Z","v":1599,"vw":225.320896},{"c":225.735,"h":225.735,"l":225.32,"n":82,"o":225.365,"t":"2026-10-20T14:45:00Z","v":1729,"vw":225.461429},{"c":226.04,"h":226.04,"l":225.69,"n":105,"o":225.69,"t":"2026-10-20T14:50:00Z","v":1825,"vw":225.866},{"c":226.27,"h":226.27,"l":225.85,"n":127,"o":225.86,"t":"2026-10-20T14:55:00Z","v":2713,"vw":225.987535},{"c":226.31,"h":226.31,"l":225.945,"n":68,"o":225.945,"t":"2026-10-20T15:00:00Z","v":1128,"vw":226.19375},{"c":225.56,"h":225.84,"l":225.515,"n":104,"o":225.84,"t":"2026-10-20T15:05:00Z","v":6263,"vw":225.604339},{"c":224.9625,"h":225.61,"l":224.955,"n":125,"o":225.61,"t":"2026-10-20T15:10:00Z","v":5505,"vw":225.096478},{"c":224.61,"h":225.03,"l":224.61,"n":146,"o":225.025,"t":"2026-10-20T15:15:00Z","v":11086,"vw":224.997606},{"c":225.26,"h":225.26,"l":224.62,"n":250,"o":224.62,"t":"2026-10-20T15:20:00Z","v":12742,"vw":224.862387},{"c":224.73,"h":225.32,"l":224.73,"n":124,"o":225.32,"t":"2026-10-20T15:25:00Z","v":5646,"vw":225.206132},{"c":224.925,"h":224.925,"l":224.55,"n":124,"o":224.57,"t":"2026-10-20T15:30:00Z","v":3366,"vw":224.747082},{"c":225.09,"h":225.14,"l":225.04,"n":52,"o":225.04,"t":"2026-10-20T15:35:00Z","v":1932,"vw":225.079344},{"c":225.475,"h":225.475,"l":225.42,"n":46,"o":225.42,"t":"2026-10-20T15:40:00Z","v":1109,"vw":225.435714},{"c":224.925,"h":225.5,"l":224.925,"n":92,"o":225.5,"t":"2026-10-20T15:45:00Z","v":4546,"vw":225.0485},{"c":224.87,"h":225.38,"l":224.74,"n":242,"o":225.15,"t":"2026-10-20T15:50:00Z","v":9852,"vw":225.036253},{"c":224.64,"h":224.685,"l":224.31,"n":159,"o":224.685,"t":"2026-10-20T15:55:00Z","v":7639,"vw":224.563335},{"c":224.41,"h":224.55,"l":224.38,"n":94,"o":224.38,"t":"2026-10-20T16:00:00Z","v":2020,"vw":224.443695},{"c":224.29,"h":224.4,"l":224.065,"n":345,"o":224.4,"t":"2026-10-20T16:05:00Z","v":18796,"vw":224.169939},{"c":223.915,"h":224.4,"l":223.89,"n":185,"o":224.4,"t":"2026-10-20T16:10:00Z","v":5541,"vw":223.996178},{"c":224.02,"h":224.09,"l":223.83,"n":209,"o":224,"t":"2026-10-20T16:15:00Z","v":8424,"vw":223.916901},{"c":223.7,"h":223.8,"l":223.7,"n":81,"o":223.8,"t":"2026-10-20T16:20:00Z","v":1488,"vw":223.732},{"c":223.69,"h":223.69,"l":223.39,"n":178,"o":223.46,"t":"2026-10-20T16:25:00Z","v":5174,"vw":223.542116},{"c":223.83,"h":223.84,"l":223.83,"n":39,"o":223.84,"t":"2026-10-20T16:30:00Z","v":620,"vw":223.835},{"c":223.83,"h":223.84,"l":223.815,"n":69,"o":223.815,"t":"2026-10-20T16:35:00Z","v":1112,"vw":223.833548},{"c":223.665,"h":223.99,"l":223.53,"n":204,"o":223.96,"t":"2026-10-20T16:40:00Z","v":6805,"vw":223.762511},{"c":223.7,"h":223.865,"l":223.485,"n":164,"o":223.865,"t":"2026-10-20T16:45:00Z","v":6641,"vw":223.632043},{"c":223.72,"h":223.84,"l":223.72,"n":111,"o":223.76,"t":"2026-10-20T16:50:00Z","v":2729,"vw":223.786507},{"c":223.895,"h":223.94,"l":223.41,"n":273,"o":223.925,"t":"2026-10-20T17:00:00Z","v":9743,"vw":223.647379},{"c":223.65,"h":223.82,"l":223.65,"n":179,"o":223.82,"t":"2026-10-20T17:05:00Z","v":7990,"vw":223.683607},{"c":223.98,"h":223.98,"l":223.67,"n":87,"o":223.8,"t":"2026-10-20T17:10:00Z","v":1694,"vw":223.779648},{"c":224.13,"h":224.13,"l":223.97,"n":84,"o":224.1,"t":"2026-10-20T17:15:00Z","v":1451,"vw":224.08908},{"c":224.1,"h":224.11,"l":224.055,"n":83,"o":224.055,"t":"2026-10-20T17:20:00Z","v":1189,"vw":224.088333},{"c":224.16,"h":224.205,"l":224.16,"n":57,"o":224.16,"t":"2026-10-20T17:25:00Z","v":766,"vw":224.17125},{"c":224.36,"h":224.36,"l":224.29,"n":61,"o":224.29,"t":"2026-10-20T17:30:00Z","v":975,"vw":224.313333},{"c":224.46,"h":224.46,"l":224.3,"n":72,"o":224.3,"t":"2026-10-20T17:35:00Z","v":1185,"vw":224.3525},{"c":224.405,"h":224.5,"l":224.405,"n":39,"o":224.475,"t":"2026-10-20T17:40:00Z","v":965,"vw":224.459737},{"c":224.3,"h":224.41,"l":224.28,"n":118,"o":224.405,"t":"2026-10-20T17:45:00Z","v":3437,"vw":224.326206},{"c":224.295,"h":224.34,"l":224.17,"n":136,"o":224.17,"t":"2026-10-20T17:50:00Z","v":3053,"vw":224.211087},{"c":223.695,"h":224.24,"l":223.62,"n":199,"o":224.24,"t":"2026-10-20T17:55:00Z","v":6779,"vw":223.824427},{"c":223.79,"h":223.79,"l":223.54,"n":124,"o":223.72,"t":"2026-10-20T18:00:00Z","v":3117,"vw":223.64522},{"c":224.11,"h":224.11,"l":223.839,"n":70,"o":223.839,"t":"2026-10-20T18:05:00Z","v":1142,"vw":223.914155},{"c":224.25,"h":224.25,"l":224.13,"n":96,"o":224.13,"t":"2026-10-20T18:10:00Z","v":994,"vw":224.17},{"c":224.31,"h":224.34,"l":224.25,"n":123,"o":224.31,"t":"2026-10-20T18:15:00Z","v":2761,"vw":224.299286},{"c":224.255,"h":224.355,"l":224.255,"n":73,"o":224.355,"t":"2026-10-20T18:20:00Z","v":1395,"vw":224.316},{"c":224.135,"h":224.3,"l":224.135,"n":119,"o":224.3,"t":"2026-10-20T18:25:00Z","v":3137,"vw":224.212042},{"c":224.255,"h":224.26,"l":224.13,"n":117,"o":224.13,"t":"2026-10-20T18:30:00Z","v":2822,"vw":224.176443},{"c":224.2775,"h":224.2775,"l":224.215,"n":27,"o":224.215,"t":"2026-10-20T18:35:00Z","v":417,"vw":224.246386},{"c":224.045,"h":224.19,"l":223.77,"n":206,"o":224.11,"t":"2026-10-20T18:40:00Z","v":6677,"vw":223.974529},{"c":223.54,"h":223.83,"l":223.405,"n":154,"o":223.83,"t":"2026-10-20T18:45:00Z","v":2902,"vw":223.582154},{"c":223.62,"h":223.66,"l":223.53,"n":110,"o":223.58,"t":"2026-10-20T18:50:00Z","v":1957,"vw":223.582778},{"c":223.48,"h":223.7,"l":223.48,"n":239,"o":223.69,"t":"2026-10-20T18:55:00Z","v":4271,"vw":223.548482},{"c":223.535,"h":223.66,"l":223.51,"n":118,"o":223.66,"t":"2026-10-20T19:00:00Z","v":3466,"vw":223.574659},{"c":223.5,"h":223.5,"l":223.5,"n":57,"o":223.5,"t":"2026-10-20T19:05:00Z","v":1275,"vw":223.5},{"c":223.63,"h":223.75,"l":223.28,"n":250,"o":223.36,"t":"2026-10-20T19:10:00Z","v":4158,"vw":223.423219},{"c":223.75,"h":223.87,"l":223.635,"n":122,"o":223.7,"t":"2026-10-20T19:15:00Z","v":2709,"vw":223.771614},{"c":223.75,"h":223.75,"l":223.605,"n":106,"o":223.605,"t":"2026-10-20T19:20:00Z","v":1653,"vw":223.645833},{"c":223.565,"h":223.91,"l":223.565,"n":297,"o":223.79,"t":"2026-10-20T19:25:00Z","v":5910,"vw":223.776299},{"c":223.845,"h":223.9,"l":223.73,"n":169,"o":223.73,"t":"2026-10-20T19:30:00Z","v":3722,"vw":223.764596},{"c":223.96,"h":224.07,"l":223.9025,"n":248,"o":223.91,"t":"2026-10-20T19:35:00Z","v":7048,"vw":223.99529},{"c":224.24,"h":224.24,"l":223.9975,"n":406,"o":224.015,"t":"2026-10-20T19:40:00Z","v":9644,"vw":224.140621},{"c":224.65,"h":224.65,"l":224.12,"n":315,"o":224.24,"t":"2026-10-20T19:45:00Z","v":5678,"vw":224.376209},{"c":224.775,"h":224.95,"l":224.64,"n":597,"o":224.8,"t":"2026-10-20T19:50:00Z","v":15498,"vw":224.812782},{"c":225.12,"h":225.18,"l":224.335,"n":1915,"o":224.6,"t":"2026-10-20T19:55:00Z","v":59915,"vw":224.915991},{"c":225.18,"h":225.18,"l":225.05,"n":78,"o":225.06,"t":"2026-10-20T20:00:00Z","v":148121,"vw":225.178567},{"c":225,"h":225,"l":220,"n":10,"o":220,"t":"2026-10-21T08:45:00Z","v":351,"vw":222.5},{"c":223.3,"h":223.3,"l":223.3,"n":3,"o":223.3,"t":"2026-10-21T11:20:00Z","v":173,"vw":223.3},{"c":223.31,"h":223.31,"l":223.31,"n":2,"o":223.31,"t":"2026-10-21T11:40:00Z","v":179,"vw":223.31},{"c":222.6,"h":222.6,"l":222.6,"n":3,"o":222.6,"t":"2026-10-21T12:20:00Z","v":128,"vw":222.6},{"c":224.38,"h":224.54,"l":221.49,"n":208,"o":222.77,"t":"2026-10-21T13:30:00Z","v":13146,"vw":222.617803},{"c":225.45,"h":225.45,"l":223.41,"n":147,"o":223.41,"t":"2026-10-21T13:35:00Z","v":4235,"vw":224.554548},{"c":225.73,"h":225.73,"l":225.455,"n":68,"o":225.5,"t":"2026-10-21T13:40:00Z","v":2211,"vw":225.567},{"c":225.14,"h":226.24,"l":225.14,"n":246,"o":226.03,"t":"2026-10-21T13:45:00Z","v":9926,"vw":225.675421},{"c":224.96,"h":225.65,"l":224.96,"n":178,"o":225.05,"t":"2026-10-21T13:50:00Z","v":7957,"vw":225.106684},{"c":224.66,"h":224.995,"l":224.12,"n":352,"o":224.99,"t":"2026-10-21T13:55:00Z","v":18284,"vw":224.584356},{"c":222.97,"h":224.695,"l":222.97,"n":234,"o":224.66,"t":"2026-10-21T14:00:00Z","v":12183,"vw":224.336553},{"c":222.95,"h":223.18,"l":222.665,"n":362,"o":222.725,"t":"2026-10-21T14:05:00Z","v":16681,"vw":222.852325},{"c":223.055,"h":223.37,"l":222.7201,"n":211,"o":222.93,"t":"2026-10-21T14:10:00Z","v":4415,"vw":223.027687},{"c":223.24,"h":223.495,"l":223.04,"n":166,"o":223.4,"t":"2026-10-21T14:15:00Z","v":4610,"vw":223.294664},{"c":223.05,"h":223.11,"l":222.88,"n":101,"o":222.96,"t":"2026-10-21T14:20:00Z","v":3003,"vw":223.007151},{"c":223.045,"h":223.11,"l":222.7,"n":121,"o":222.93,"t":"2026-10-21T14:25:00Z","v":5449,"vw":222.837417},{"c":222.43,"h":222.82,"l":222.34,"n":582,"o":222.79,"t":"2026-10-21T14:30:00Z","v":24412,"vw":222.493486},{"c":222.685,"h":222.88,"l":222.635,"n":314,"o":222.64,"t":"2026-10-21T14:35:00Z","v":14305,"vw":222.705279},{"c":222.39,"h":222.75,"l":222.39,"n":258,"o":222.56,"t":"2026-10-21T14:40:00Z","v":6958,"vw":222.63207},{"c":222.835,"h":222.955,"l":222.54,"n":150,"o":222.54,"t":"2026-10-21T14:45:00Z","v":9343,"vw":222.772131},{"c":222.375,"h":222.97,"l":222.01,"n":301,"o":222.575,"t":"2026-10-21T14:50:00Z","v":23019,"vw":222.784998},{"c":222.045,"h":222.565,"l":221.88,"n":221,"o":222.51,"t":"2026-10-21T14:55:00Z","v":9020,"vw":222.287325},{"c":222.05,"h":222.05,"l":221.6975,"n":113,"o":221.6975,"t":"2026-10-21T15:00:00Z","v":2864,"vw":221.933492},{"c":222.06,"h":222.16,"l":221.95,"n":107,"o":221.95,"t":"2026-10-21T15:05:00Z","v":1301,"vw":222.0825},{"c":222.24,"h":222.24,"l":221.975,"n":127,"o":222.13,"t":"2026-10-21T15:10:00Z","v":3399,"vw":222.110613},{"c":222.12,"h":222.5,"l":222.005,"n":246,"o":222.16,"t":"2026-10-21T15:15:00Z","v":15566,"vw":222.162048},{"c":222.14,"h":222.505,"l":222.1,"n":196,"o":222.3,"t":"2026-10-21T15:20:00Z","v":35562,"vw":222.119172},{"c":222.375,"h":222.375,"l":222.17,"n":94,"o":222.19,"t":"2026-10-21T15:25:00Z","v":1247,"vw":222.235833},{"c":222.425,"h":222.425,"l":222.24,"n":149,"o":222.36,"t":"2026-10-21T15:30:00Z","v":2714,"vw":222.338125},{"c":221.71,"h":222.26,"l":221.5,"n":544,"o":222.165,"t":"2026-10-21T15:35:00Z","v":35567,"vw":222.129146},{"c":221.72,"h":221.72,"l":221.71,"n":16,"o":221.71,"t":"2026-10-21T15:40:00Z","v":317,"vw":221.715},{"c":221.96,"h":222.11,"l":221.96,"n":58,"o":222.11,"t":"2026-10-21T15:45:00Z","v":1019,"vw":222.01},{"c":222.4,"h":222.4,"l":221.85,"n":143,"o":221.85,"t":"2026-10-21T15:50:00Z","v":3087,"vw":222.212059},{"c":222.175,"h":222.175,"l":222.175,"n":13,"o":222.175,"t":"2026-10-21T15:55:00Z","v":228,"vw":222.175},{"c":222.07,"h":222.245,"l":221.92,"n":197,"o":222.1675,"t":"2026-10-21T16:00:00Z","v":6916,"vw":222.133052},{"c":222.445,"h":222.51,"l":222,"n":171,"o":222,"t":"2026-10-21T16:05:00Z","v":4148,"vw":222.309412},{"c":222.45,"h":222.475,"l":222.24,"n":77,"o":222.24,"t":"2026-10-21T16:10:00Z","v":2748,"vw":222.337193},{"c":222.46,"h":222.54,"l":221.93,"n":399,"o":222.39,"t":"2026-10-21T16:15:00Z","v":14537,"vw":222.244495},{"c":222.81,"h":222.8425,"l":222.5,"n":106,"o":222.58,"t":"2026-10-21T16:20:00Z","v":2577,"vw":222.651934},{"c":222.09,"h":222.69,"l":222.01,"n":706,"o":222.69,"t":"2026-10-21T16:25:00Z","v":17402,"vw":222.347448},{"c":222.3,"h":222.61,"l":221.92,"n":872,"o":222.49,"t":"2026-10-21T16:30:00Z","v":76311,"vw":222.22219},{"c":222.46,"h":222.46,"l":222.19,"n":110,"o":222.2352,"t":"2026-10-21T16:35:00Z","v":4435,"vw":222.306448},{"c":222.315,"h":222.315,"l":222.31,"n":50,"o":222.31,"t":"2026-10-21T16:40:00Z","v":723,"vw":222.3125},{"c":222.58,"h":222.64,"l":222.23,"n":159,"o":222.24,"t":"2026-10-21T16:45:00Z","v":2989,"vw":222.444981},{"c":222.46,"h":222.46,"l":222.46,"n":28,"o":222.46,"t":"2026-10-21T16:50:00Z","v":506,"vw":222.46},{"c":222.7325,"h":222.865,"l":222.59,"n":217,"o":222.59,"t":"2026-10-21T16:55:00Z","v":5552,"vw":222.667672},{"c":222.575,"h":222.73,"l":222.5,"n":449,"o":222.73,"t":"2026-10-21T17:00:00Z","v":27888,"vw":222.524256},{"c":222.44,"h":222.5,"l":222.02,"n":819,"o":222.49,"t":"2026-10-21T17:05:00Z","v":53895,"vw":222.266941},{"c":222.05,"h":222.63,"l":222.01,"n":852,"o":222.5,"t":"2026-10-21T17:10:00Z","v":57243,"vw":222.393792},{"c":222.19,"h":222.24,"l":221.75,"n":663,"o":222.02,"t":"2026-10-21T17:15:00Z","v":366126,"vw":221.761748},{"c":222.3,"h":222.53,"l":222.1,"n":107,"o":222.295,"t":"2026-10-21T17:20:00Z","v":2727,"vw":222.35734},{"c":222.405,"h":222.445,"l":222.39,"n":48,"o":222.445,"t":"2026-10-21T17:25:00Z","v":1452,"vw":222.410914},{"c":222.5175,"h":222.75,"l":222.3,"n":226,"o":222.5,"t":"2026-10-21T17:30:00Z","v":8997,"vw":222.535898},{"c":222.31,"h":222.5,"l":222.11,"n":439,"o":222.5,"t":"2026-10-21T17:35:00Z","v":29603,"vw":222.31489},{"c":222.245,"h":222.315,"l":221.85,"n":417,"o":222.21,"t":"2026-10-21T17:40:00Z","v":64180,"vw":221.954166},{"c":222.215,"h":222.2675,"l":222.0201,"n":161,"o":222.22,"t":"2026-10-21T17:45:00Z","v":7626,"vw":222.202056},{"c":222.28,"h":222.28,"l":222.25,"n":64,"o":222.25,"t":"2026-10-21T17:50:00Z","v":754,"vw":222.2675},{"c":222.38,"h":222.585,"l":222.33,"n":233,"o":222.33,"t":"2026-10-21T17:55:00Z","v":9552,"vw":222.472433},{"c":222.56,"h":222.595,"l":222.31,"n":166,"o":222.38,"t":"2026-10-21T18:00:00Z","v":9131,"vw":222.443333},{"c":222.605,"h":222.605,"l":222.56,"n":102,"o":222.56,"t":"2026-10-21T18:05:00Z","v":2888,"vw":222.58273},{"c":222.825,"h":222.9,"l":222.605,"n":170,"o":222.605,"t":"2026-10-21T18:10:00Z","v":5007,"vw":222.717854},{"c":222.81,"h":222.915,"l":222.81,"n":73,"o":222.91,"t":"2026-10-21T18:15:00Z","v":1920,"vw":222.870338},{"c":222.9,"h":222.93,"l":222.89,"n":111,"o":222.92,"t":"2026-10-21T18:20:00Z","v":3362,"vw":222.916842},{"c":222.8279,"h":222.905,"l":222.8,"n":103,"o":222.8,"t":"2026-10-21T18:25:00Z","v":2493,"vw":222.840937},{"c":222.85,"h":222.99,"l":222.78,"n":353,"o":222.78,"t":"2026-10-21T18:30:00Z","v":19734,"vw":222.882627},{"c":222.81,"h":222.92,"l":222.73,"n":240,"o":222.865,"t":"2026-10-21T18:35:00Z","v":7015,"vw":222.836646},{"c":222.62,"h":222.88,"l":222.39,"n":212,"o":222.4,"t":"2026-10-21T18:40:00Z","v":8220,"vw":222.557232},{"c":222.53,"h":222.62,"l":222.26,"n":94,"o":222.62,"t":"2026-10-21T18:45:00Z","v":2168,"vw":222.455178},{"c":222.725,"h":222.725,"l":222.4,"n":186,"o":222.54,"t":"2026-10-21T18:50:00Z","v":3485,"vw":222.507322},{"c":222.315,"h":222.68,"l":222.2,"n":379,"o":222.65,"t":"2026-10-21T18:55:00Z","v":15214,"vw":222.305405},{"c":221.56,"h":222.325,"l":221.56,"n":488,"o":222.325,"t":"2026-10-21T19:00:00Z","v":50836,"vw":221.688077},{"c":221.37,"h":221.655,"l":221.37,"n":172,"o":221.655,"t":"2026-10-21T19:05:00Z","v":9366,"vw":221.532209},{"c":221.56,"h":221.56,"l":221.34,"n":184,"o":221.375,"t":"2026-10-21T19:10:00Z","v":4304,"vw":221.480438},{"c":221.81,"h":221.98,"l":221.59,"n":256,"o":221.64,"t":"2026-10-21T19:15:00Z","v":9280,"vw":221.811477},{"c":221.91,"h":221.965,"l":221.5,"n":711,"o":221.88,"t":"2026-10-21T19:20:00Z","v":42192,"vw":221.717902},{"c":222.04,"h":222.04,"l":221.71,"n":484,"o":221.855,"t":"2026-10-21T19:25:00Z","v":53103,"vw":221.777979},{"c":221.65,"h":222.22,"l":221.65,"n":514,"o":221.93,"t":"2026-10-21T19:30:00Z","v":49928,"vw":221.904211},{"c":221.71,"h":221.745,"l":221.51,"n":285,"o":221.71,"t":"2026-10-21T19:35:00Z","v":21024,"vw":221.607494},{"c":221.65,"h":221.83,"l":221.57,"n":314,"o":221.61,"t":"2026-10-21T19:40:00Z","v":10219,"vw":221.655535},{"c":221.585,"h":221.77,"l":221.15,"n":443,"o":221.54,"t":"2026-10-21T19:45:00Z","v":20999,"vw":221.462241},{"c":221.625,"h":221.745,"l":221.11,"n":947,"o":221.565,"t":"2026-10-21T19:50:00Z","v":49698,"vw":221.423658},{"c":221.48,"h":221.73,"l":221,"n":2568,"o":221.73,"t":"2026-10-21T19:55:00Z","v":115904,"vw":221.342836},{"c":221.48,"h":221.48,"l":221.48,"n":66,"o":221.48,"t":"2026-10-21T20:00:00Z","v":190692,"vw":221.48},{"c":221.21,"h":221.21,"l":221.2,"n":3,"o":221.2,"t":"2026-10-22T10:30:00Z","v":600,"vw":221.204992},{"c":223.59,"h":224.7,"l":222.065,"n":89,"o":223,"t":"2026-10-22T13:30:00Z","v":10602,"vw":222.961906},{"c":223.38,"h":224.08,"l":223.17,"n":102,"o":223.25,"t":"2026-10-22T13:35:00Z","v":2550,"vw":223.513333},{"c":224.37,"h":224.74,"l":224.37,"n":28,"o":224.73,"t":"2026-10-22T13:40:00Z","v":1091,"vw":224.626667},{"c":224.575,"h":224.67,"l":223.87,"n":278,"o":223.92,"t":"2026-10-22T13:45:00Z","v":11403,"vw":224.079484},{"c":224.665,"h":225.3,"l":224.57,"n":157,"o":224.57,"t":"2026-10-22T13:50:00Z","v":5520,"vw":224.847166},{"c":224.505,"h":224.665,"l":224.4,"n":79,"o":224.665,"t":"2026-10-22T13:55:00Z","v":5439,"vw":224.465426},{"c":224.4875,"h":224.95,"l":224.485,"n":125,"o":224.4889,"t":"2026-10-22T14:00:00Z","v":7515,"vw":224.586994},{"c":224.11,"h":224.55,"l":224.11,"n":122,"o":224.485,"t":"2026-10-22T14:05:00Z","v":4956,"vw":224.384103},{"c":224.7875,"h":225,"l":224.315,"n":129,"o":224.315,"t":"2026-10-22T14:10:00Z","v":5353,"vw":224.662926},{"c":225.95,"h":225.95,"l":225.04,"n":271,"o":225.04,"t":"2026-10-22T14:15:00Z","v":30438,"vw":225.404758},{"c":226.6875,"h":226.6875,"l":226.235,"n":144,"o":226.235,"t":"2026-10-22T14:20:00Z","v":9902,"vw":226.401276},{"c":226.46,"h":226.78,"l":226.38,"n":338,"o":226.63,"t":"2026-10-22T14:25:00Z","v":20651,"vw":226.61466},{"c":226.3,"h":227.09,"l":226.3,"n":248,"o":226.815,"t":"2026-10-22T14:30:00Z","v":8301,"vw":226.77719},{"c":226.645,"h":226.85,"l":226.3,"n":86,"o":226.3,"t":"2026-10-22T14:35:00Z","v":9623,"vw":226.446251},{"c":226.645,"h":226.8218,"l":226.5,"n":83,"o":226.5,"t":"2026-10-22T14:40:00Z","v":2365,"vw":226.661357},{"c":227.39,"h":227.5,"l":226.74,"n":219,"o":226.89,"t":"2026-10-22T14:45:00Z","v":5482,"vw":227.04038},{"c":227.38,"h":227.685,"l":227.38,"n":195,"o":227.485,"t":"2026-10-22T14:50:00Z","v":6205,"vw":227.493876},{"c":228.06,"h":228.06,"l":227.34,"n":92,"o":227.48,"t":"2026-10-22T14:55:00Z","v":3527,"vw":227.551297},{"c":227.8,"h":227.8,"l":227.58,"n":106,"o":227.77,"t":"2026-10-22T15:00:00Z","v":1909,"vw":227.76},{"c":228.05,"h":228.32,"l":227.71,"n":193,"o":227.71,"t":"2026-10-22T15:05:00Z","v":6209,"vw":227.948135},{"c":228.525,"h":228.525,"l":228.175,"n":231,"o":228.21,"t":"2026-10-22T15:10:00Z","v":11635,"vw":228.408979},{"c":228.735,"h":228.77,"l":228.415,"n":148,"o":228.42,"t":"2026-10-22T15:15:00Z","v":4738,"vw":228.484545},{"c":228.72,"h":228.94,"l":228.7,"n":178,"o":228.7,"t":"2026-10-22T15:20:00Z","v":4563,"vw":228.798953},{"c":229.2125,"h":229.2125,"l":228.7861,"n":254,"o":228.81,"t":"2026-10-22T15:25:00Z","v":8063,"vw":229.025589},{"c":229.3,"h":229.315,"l":229.11,"n":148,"o":229.205,"t":"2026-10-22T15:30:00Z","v":5335,"vw":229.235015},{"c":229.05,"h":229.325,"l":228.91,"n":145,"o":228.98,"t":"2026-10-22T15:35:00Z","v":44065,"vw":229.283006},{"c":229.43,"h":229.82,"l":228.96,"n":219,"o":229.67,"t":"2026-10-22T15:40:00Z","v":7680,"vw":229.511426},{"c":229.31,"h":229.485,"l":229.31,"n":35,"o":229.485,"t":"2026-10-22T15:45:00Z","v":603,"vw":229.3975},{"c":229.56,"h":229.78,"l":229.54,"n":149,"o":229.54,"t":"2026-10-22T15:50:00Z","v":2799,"vw":229.598191},{"c":230.433,"h":230.433,"l":229.43,"n":168,"o":229.43,"t":"2026-10-22T15:55:00Z","v":3810,"vw":229.813953},{"c":230.315,"h":230.315,"l":230.17,"n":104,"o":230.17,"t":"2026-10-22T16:00:00Z","v":1552,"vw":230.22584},{"c":230.945,"h":231.035,"l":230.35,"n":230,"o":230.41,"t":"2026-10-22T16:05:00Z","v":5579,"vw":230.601649},{"c":230.45,"h":230.975,"l":230.44,"n":206,"o":230.965,"t":"2026-10-22T16:10:00Z","v":4707,"vw":230.778124},{"c":230.43,"h":230.82,"l":230.4,"n":139,"o":230.555,"t":"2026-10-22T16:15:00Z","v":4311,"vw":230.602021},{"c":230.625,"h":230.77,"l":230.5,"n":160,"o":230.545,"t":"2026-10-22T16:20:00Z","v":11869,"vw":230.627334},{"c":230.55,"h":230.68,"l":230.535,"n":117,"o":230.615,"t":"2026-10-22T16:25:00Z","v":7063,"vw":230.562741},{"c":230.65,"h":230.94,"l":230.52,"n":164,"o":230.555,"t":"2026-10-22T16:30:00Z","v":5411,"vw":230.712572},{"c":229.94,"h":230.785,"l":229.82,"n":226,"o":230.785,"t":"2026-10-22T16:35:00Z","v":6364,"vw":230.323366},{"c":230.01,"h":230.19,"l":229.7,"n":133,"o":230.19,"t":"2026-10-22T16:40:00Z","v":6083,"vw":229.98633},{"c":230.45,"h":230.53,"l":229.94,"n":177,"o":229.94,"t":"2026-10-22T16:45:00Z","v":3666,"vw":230.238437},{"c":230.26,"h":230.45,"l":230.26,"n":162,"o":230.41,"t":"2026-10-22T16:50:00Z","v":4179,"vw":230.388268},{"c":229.65,"h":230.23,"l":229.65,"n":203,"o":230.17,"t":"2026-10-22T16:55:00Z","v":5182,"vw":230.023709},{"c":229.32,"h":229.65,"l":229.005,"n":240,"o":229.65,"t":"2026-10-22T17:00:00Z","v":5001,"vw":229.271752},{"c":229.46,"h":229.615,"l":229.46,"n":55,"o":229.615,"t":"2026-10-22T17:05:00Z","v":1421,"vw":229.558015},{"c":229.96,"h":229.965,"l":229.465,"n":123,"o":229.465,"t":"2026-10-22T17:10:00Z","v":1747,"vw":229.714486},{"c":229.27,"h":229.85,"l":229.27,"n":182,"o":229.85,"t":"2026-10-22T17:15:00Z","v":3956,"vw":229.525464},{"c":229.5,"h":229.5,"l":229.33,"n":51,"o":229.4325,"t":"2026-10-22T17:20:00Z","v":1316,"vw":229.452781},{"c":229.56,"h":229.56,"l":229.51,"n":87,"o":229.51,"t":"2026-10-22T17:25:00Z","v":1609,"vw":229.521667},{"c":230.39,"h":230.39,"l":229.825,"n":120,"o":229.825,"t":"2026-10-22T17:30:00Z","v":2681,"vw":229.988905},{"c":230.27,"h":230.5275,"l":230.27,"n":179,"o":230.52,"t":"2026-10-22T17:35:00Z","v":3783,"vw":230.369722},{"c":230.04,"h":230.21,"l":230.01,"n":86,"o":230.21,"t":"2026-10-22T17:40:00Z","v":1698,"vw":230.085833},{"c":230.005,"h":230.2,"l":230.005,"n":69,"o":230.19,"t":"2026-10-22T17:45:00Z","v":1552,"vw":230.091379},{"c":229.22,"h":229.825,"l":229,"n":452,"o":229.82,"t":"2026-10-22T17:50:00Z","v":27297,"vw":229.308536},{"c":229.665,"h":229.705,"l":229.3,"n":153,"o":229.33,"t":"2026-10-22T17:55:00Z","v":4337,"vw":229.593333},{"c":229.225,"h":229.71,"l":228.8,"n":346,"o":229.71,"t":"2026-10-22T18:00:00Z","v":10989,"vw":229.298465},{"c":230.06,"h":230.06,"l":229.22,"n":218,"o":229.22,"t":"2026-10-22T18:05:00Z","v":6127,"vw":229.630992},{"c":230,"h":230.185,"l":230,"n":70,"o":230.18,"t":"2026-10-22T18:10:00Z","v":4161,"vw":230.126545},{"c":230.085,"h":230.09,"l":229.9284,"n":59,"o":229.9284,"t":"2026-10-22T18:15:00Z","v":1051,"vw":230.0564},{"c":230.115,"h":230.14,"l":230.1,"n":40,"o":230.1,"t":"2026-10-22T18:20:00Z","v":1173,"vw":230.11702},{"c":230.34,"h":230.375,"l":229.997,"n":184,"o":230.37,"t":"2026-10-22T18:25:00Z","v":5037,"vw":230.271534},{"c":230.435,"h":230.97,"l":230.1,"n":279,"o":230.28,"t":"2026-10-22T18:30:00Z","v":28804,"vw":230.285823},{"c":230.2375,"h":230.96,"l":230.2375,"n":252,"o":230.59,"t":"2026-10-22T18:35:00Z","v":30402,"vw":230.542302},{"c":230.27,"h":230.47,"l":230.06,"n":118,"o":230.25,"t":"2026-10-22T18:40:00Z","v":4438,"vw":230.272917},{"c":230.39,"h":230.49,"l":230.225,"n":295,"o":230.275,"t":"2026-10-22T18:45:00Z","v":12479,"vw":230.30063},{"c":230.43,"h":230.805,"l":230.43,"n":237,"o":230.5,"t":"2026-10-22T18:50:00Z","v":9398,"vw":230.537161},{"c":231.08,"h":231.11,"l":230.16,"n":389,"o":230.42,"t":"2026-10-22T18:55:00Z","v":12028,"vw":230.766457},{"c":230.57,"h":231.045,"l":230.57,"n":215,"o":231.04,"t":"2026-10-22T19:00:00Z","v":7592,"vw":230.824423},{"c":231.15,"h":231.15,"l":230.69,"n":144,"o":230.69,"t":"2026-10-22T19:05:00Z","v":3644,"vw":230.997143},{"c":230.4,"h":230.92,"l":230.31,"n":223,"o":230.92,"t":"2026-10-22T19:10:00Z","v":8559,"vw":230.573801},{"c":230.52,"h":230.8,"l":230.255,"n":364,"o":230.3075,"t":"2026-10-22T19:15:00Z","v":15107,"vw":230.407927},{"c":230.72,"h":230.75,"l":230.49,"n":241,"o":230.49,"t":"2026-10-22T19:20:00Z","v":12367,"vw":230.662206},{"c":230.615,"h":230.84,"l":230.59,"n":235,"o":230.805,"t":"2026-10-22T19:25:00Z","v":8388,"vw":230.711881},{"c":230.71,"h":230.71,"l":230.435,"n":402,"o":230.61,"t":"2026-10-22T19:30:00Z","v":21043,"vw":230.521203},{"c":230.695,"h":230.86,"l":230.6,"n":473,"o":230.705,"t":"2026-10-22T19:35:00Z","v":22733,"vw":230.701271},{"c":231.26,"h":231.26,"l":230.695,"n":435,"o":230.8,"t":"2026-10-22T19:40:00Z","v":13183,"vw":231.036271},{"c":231.405,"h":231.54,"l":231.2,"n":531,"o":231.42,"t":"2026-10-22T19:45:00Z","v":20721,"vw":231.280482},{"c":231.965,"h":232.31,"l":231.54,"n":820,"o":231.54,"t":"2026-10-22T19:50:00Z","v":29314,"vw":232.061512},{"c":232.2,"h":232.34,"l":231.925,"n":2382,"o":231.965,"t":"2026-10-22T19:55:00Z","v":98735,"vw":232.19421},{"c":232.22,"h":232.22,"l":232.17,"n":79,"o":232.17,"t":"2026-10-22T20:00:00Z","v":243904,"vw":232.219659}],"history":[{"c":224.37,"h":225.51,"l":223.39,"n":9826,"o":224.85,"t":"2024-10-21T04:00:00Z","v":406573,"vw":224.380421},{"c":221.55,"h":223.79,"l":221.22,"n":8134,"o":223.79,"t":"2024-10-22T04:00:00Z","v":406559,"vw":221.902989},{"c":221.15,"h":222.0699,"l":219.68,"n":12343,"o":221.1,"t":"2024-10-23T04:00:00Z","v":507924,"vw":220.891818},{"c":227.24,"h":230.7,"l":222.7,"n":15131,"o":223.64,"t":"2024-10-24T04:00:00Z","v":739503,"vw":227.647358},{"c":224.12,"h":227.9,"l":222.91,"n":11055,"o":227.9,"t":"2024-10-25T04:00:00Z","v":409567,"vw":224.83428},{"c":224.01,"h":227.5,"l":223.41,"n":12337,"o":225.65,"t":"2024-10-28T04:00:00Z","v":491131,"vw":224.506431},{"c":223.87,"h":224.9,"l":222.03,"n":13414,"o":223.28,"t":"2024-10-29T04:00:00Z","v":495484,"vw":223.948296},{"c":224.39,"h":225.64,"l":222.32,"n":10510,"o":223.52,"t":"2024-10-30T04:00:00Z","v":434615,"vw":224.433514},{"c":221.85,"h":224.37,"l":221.67,"n":10424,"o":222.48,"t":"2024-10-31T04:00:00Z","v":417144,"vw":222.396485},{"c":225.18,"h":226.835,"l":222.49,"n":11890,"o":222.49,"t":"2024-11-01T04:00:00Z","v":487798,"vw":225.45284},{"c":225.82,"h":229.375,"l":223.88,"n":15134,"o":225.32,"t":"2024-11-04T05:00:00Z","v":918612,"vw":225.393901},{"c":227.44,"h":228.41,"l":222.86,"n":18707,"o":224.89,"t":"2024-11-05T05:00:00Z","v":1262557,"vw":225.961099},{"c":227.52,"h":234.99,"l":225.62,"n":22294,"o":234.73,"t":"2024-11-06T05:00:00Z","v":1404844,"vw":227.086573},{"c":215.5,"h":225.05,"l":211.305,"n":25069,"o":225.05,"t":"2024-11-07T05:00:00Z","v":1330245,"vw":215.852305},{"c":219.19,"h":220.25,"l":211.74,"n":18073,"o":214,"t":"2024-11-08T05:00:00Z","v":1071783,"vw":216.223995},{"c":221.86,"h":223.4718,"l":219.2089,"n":16270,"o":220.26,"t":"2024-11-11T05:00:00Z","v":663627,"vw":221.892162},{"c":222.73,"h":224.92,"l":221.68,"n":14786,"o":223.05,"t":"2024-11-12T05:00:00Z","v":641993,"vw":223.084939},{"c":222.27,"h":223.295,"l":221.2,"n":14482,"o":221.57,"t":"2024-11-13T05:00:00Z","v":521471,"vw":222.19158},{"c":221.19,"h":224.085,"l":220.775,"n":13029,"o":221.78,"t":"2024-11-14T05:00:00Z","v":549505,"vw":221.883885},{"c":220.12,"h":221.91,"l":219.34,"n":15143,"o":221,"t":"2024-11-15T05:00:00Z","v":540421,"vw":220.534551},{"c":217.09,"h":221.71,"l":216.96,"n":16102,"o":220,"t":"2024-11-18T05:00:00Z","v":599428,"vw":218.538208},{"c":212,"h":215.005,"l":211.87,"n":14186,"o":213.95,"t":"2024-11-19T05:00:00Z","v":511364,"vw":212.795222},{"c":212.25,"h":213.48,"l":208.95,"n":15315,"o":210.08,"t":"2024-11-20T05:00:00Z","v":761103,"vw":210.95929},{"c":215.77,"h":216.1737,"l":210.79,"n":18643,"o":212.24,"t":"2024-11-21T05:00:00Z","v":1041613,"vw":213.572872},{"c":214.34,"h":218.375,"l":213.58,"n":12933,"o":216.49,"t":"2024-11-22T05:00:00Z","v":502985,"vw":214.706116},{"c":216.12,"h":218.09,"l":214.79,"n":14511,"o":215.91,"t":"2024-11-25T05:00:00Z","v":872562,"vw":216.396798},{"c":216.06,"h":216.44,"l":213.31,"n":15387,"o":216.07,"t":"2024-11-26T05:00:00Z","v":473140,"vw":215.116882},{"c":217.47,"h":219,"l":214.64,"n":11626,"o":216,"t":"2024-11-27T05:00:00Z","v":406716,"vw":217.564644},{"c":219.06,"h":219.53,"l":215.485,"n":6553,"o":216.33,"t":"2024-11-29T05:00:00Z","v":342972,"vw":218.618201},{"c":218.86,"h":220.28,"l":218.185,"n":15006,"o":219.06,"t":"2024-12-02T05:00:00Z","v":614590,"vw":219.034593},{"c":216.65,"h":219.04,"l":216.13,"n":12856,"o":218.51,"t":"2024-12-03T05:00:00Z","v":627909,"vw":217.607566},{"c":217.25,"h":219.65,"l":214.5,"n":11902,"o":215.89,"t":"2024-12-04T05:00:00Z","v":552847,"vw":217.423853},{"c":217.43,"h":218.4,"l":215.5,"n":14266,"o":216.6,"t":"2024-12-05T05:00:00Z","v":654760,"vw":217.175902},{"c":215.89,"h":219.3,"l":214.345,"n":14458,"o":217.43,"t":"2024-12-06T05:00:00Z","v":604774,"vw":216.430924},{"c":215.63,"h":217.4099,"l":215.33,"n":12961,"o":216.01,"t":"2024-12-09T05:00:00Z","v":434609,"vw":215.958389},{"c":214.22,"h":215.41,"l":209.6,"n":13849,"o":215.41,"t":"2024-12-10T05:00:00Z","v":563435,"vw":213.102868},{"c":209.62,"h":217.21,"l":209.38,"n":14154,"o":214.95,"t":"2024-12-11T05:00:00Z","v":498651,"vw":210.961923},{"c":216.41,"h":216.55,"l":208.29,"n":15897,"o":210.22,"t":"2024-12-12T05:00:00Z","v":690405,"vw":214.191558},{"c":214.22,"h":216.9,"l":213.52,"n":14320,"o":215.66,"t":"2024-12-13T05:00:00Z","v":526457,"vw":214.673873},{"c":211.03,"h":215.62,"l":210.68,"n":13352,"o":213.6,"t":"2024-12-16T05:00:00Z","v":668694,"vw":211.99534},{"c":209.51,"h":213.92,"l":209.44,"n":12630,"o":210.6,"t":"2024-12-17T05:00:00Z","v":500517,"vw":210.131439},{"c":207.01,"h":210.69,"l":206.88,"n":14088,"o":209.76,"t":"2024-12-18T05:00:00Z","v":559995,"vw":208.19956},{"c":204.34,"h":206.79,"l":202.72,"n":17517,"o":204.94,"t":"2024-12-19T05:00:00Z","v":709579,"vw":204.370012},{"c":207.49,"h":208.56,"l":203.7,"n":14265,"o":203.7,"t":"2024-12-20T05:00:00Z","v":1251294,"vw":207.013947},{"c":208,"h":208.46,"l":204.92,"n":10040,"o":205.73,"t":"2024-12-23T05:00:00Z","v":465674,"vw":207.329431},{"c":208.68,"h":209.12,"l":206.71,"n":4871,"o":207.87,"t":"2024-12-24T05:00:00Z","v":156355,"vw":208.447132},{"c":208.72,"h":209.52,"l":206.36,"n":10390,"o":207.46,"t":"2024-12-26T05:00:00Z","v":584893,"vw":208.676381},{"c":207.98,"h":209,"l":206.17,"n":9086,"o":207.02,"t":"2024-12-27T05:00:00Z","v":268946,"vw":207.803967},{"c":205.08,"h":206.3199,"l":203.32,"n":8506,"o":206.18,"t":"2024-12-30T05:00:00Z","v":232383,"vw":205.11444},{"c":205.56,"h":207.33,"l":204.48,"n":7274,"o":205.34,"t":"2024-12-31T05:00:00Z","v":370247,"vw":205.444717},{"c":202.46,"h":207.31,"l":201.49,"n":13392,"o":205.81,"t":"2025-01-02T05:00:00Z","v":398093,"vw":202.967122},{"c":204.12,"h":204.605,"l":200.98,"n":11432,"o":202.55,"t":"2025-01-03T05:00:00Z","v":379216,"vw":203.505436},{"c":204.01,"h":206.57,"l":203.35,"n":11631,"o":203.35,"t":"2025-01-06T05:00:00Z","v":507837,"vw":204.733477},{"c":206.49,"h":207.5,"l":203.8,"n":11579,"o":204.86,"t":"2025-01-07T05:00:00Z","v":465067,"vw":206.535747},{"c":209.43,"h":209.73,"l":204.96,"n":10076,"o":206.78,"t":"2025-01-08T05:00:00Z","v":284143,"vw":208.927023},{"c":205.74,"h":209.845,"l":205.12,"n":11763,"o":206.45,"t":"2025-01-10T05:00:00Z","v":343778,"vw":206.572434},{"c":207.37,"h":207.82,"l":204.28,"n":9671,"o":205.88,"t":"2025-01-13T05:00:00Z","v":420285,"vw":206.901964},{"c":207.57,"h":208.03,"l":205.42,"n":12554,"o":208.03,"t":"2025-01-14T05:00:00Z","v":509076,"vw":207.101276},{"c":206.66,"h":209.13,"l":205.78,"n":13336,"o":209.13,"t":"2025-01-15T05:00:00Z","v":468796,"vw":207.176866},{"c":210.15,"h":210.34,"l":205.7563,"n":13317,"o":206.67,"t":"2025-01-16T05:00:00Z","v":428434,"vw":208.999982},{"c":209.62,"h":210.9902,"l":208.32,"n":13917,"o":210.67,"t":"2025-01-17T05:00:00Z","v":693876,"vw":209.783581},{"c":217.07,"h":218.19,"l":212.64,"n":14000,"o":212.64,"t":"2025-01-21T05:00:00Z","v":654023,"vw":216.219392},{"c":218.58,"h":219.69,"l":214.72,"n":14802,"o":214.85,"t":"2025-01-22T05:00:00Z","v":717994,"vw":218.491842},{"c":217.2,"h":219.6,"l":213.9701,"n":12785,"o":218.32,"t":"2025-01-23T05:00:00Z","v":393234,"vw":216.380927},{"c":217.01,"h":217.88,"l":215.281,"n":10364,"o":216.25,"t":"2025-01-24T05:00:00Z","v":297318,"vw":216.919561},{"c":221.82,"h":221.9,"l":217.34,"n":12243,"o":217.88,"t":"2025-01-27T05:00:00Z","v":485231,"vw":221.085257},{"c":221.06,"h":223.51,"l":220.345,"n":10200,"o":221.06,"t":"2025-01-28T05:00:00Z","v":359733,"vw":221.586844},{"c":220.28,"h":222.23,"l":218.95,"n":10907,"o":221.8,"t":"2025-01-29T05:00:00Z","v":332507,"vw":220.68524},{"c":221.7,"h":224.185,"l":220.58,"n":10044,"o":221.84,"t":"2025-01-30T05:00:00Z","v":310893,"vw":222.27811},{"c":220.65,"h":224.8,"l":218.94,"n":14820,"o":219.79,"t":"2025-01-31T05:00:00Z","v":565568,"vw":222.13118},{"c":218.34,"h":219.62,"l":215.83,"n":16986,"o":218.38,"t":"2025-02-03T05:00:00Z","v":522450,"vw":218.559626},{"c":219.4,"h":219.89,"l":214.22,"n":13669,"o":216.58,"t":"2025-02-04T05:00:00Z","v":536077,"vw":218.06692},{"c":220.83,"h":221.73,"l":218.365,"n":18904,"o":220.89,"t":"2025-02-05T05:00:00Z","v":888398,"vw":219.93177},{"c":225.44,"h":227.375,"l":216.98,"n":23777,"o":221.46,"t":"2025-02-06T05:00:00Z","v":1332373,"vw":224.549734},{"c":223.23,"h":226.475,"l":220.79,"n":15003,"o":225.73,"t":"2025-02-07T05:00:00Z","v":680607,"vw":223.180531},{"c":224.31,"h":224.85,"l":221.7,"n":13341,"o":224.21,"t":"2025-02-10T05:00:00Z","v":436867,"vw":223.890657},{"c":223.36,"h":223.55,"l":221.52,"n":9260,"o":223.28,"t":"2025-02-11T05:00:00Z","v":302682,"vw":223.102038},{"c":219.11,"h":221.5399,"l":218.28,"n":9431,"o":220.76,"t":"2025-02-12T05:00:00Z","v":340954,"vw":219.537697},{"c":219.23,"h":220.26,"l":216.52,"n":9930,"o":219.22,"t":"2025-02-13T05:00:00Z","v":443537,"vw":219.166012},{"c":219.34,"h":221.8,"l":218.91,"n":9037,"o":220.49,"t":"2025-02-14T05:00:00Z","v":322511,"vw":219.655886},{"c":219.66,"h":220.29,"l":214.81,"n":10980,"o":217,"t":"2025-02-18T05:00:00Z","v":379691,"vw":219.049906},{"c":221.39,"h":222.28,"l":217.68,"n":8231,"o":218.72,"t":"2025-02-19T05:00:00Z","v":258408,"vw":220.880175},{"c":220.79,"h":221.33,"l":219.58,"n":9631,"o":220.64,"t":"2025-02-20T05:00:00Z","v":249643,"vw":220.658794},{"c":220.56,"h":221.01,"l":218.245,"n":10838,"o":219.81,"t":"2025-02-21T05:00:00Z","v":412247,"vw":220.003462},{"c":223.68,"h":224.72,"l":218.95,"n":10267,"o":220.19,"t":"2025-02-24T05:00:00Z","v":394838,"vw":223.564466},{"c":223.79,"h":225.79,"l":222.32,"n":13354,"o":223.36,"t":"2025-02-25T05:00:00Z","v":666792,"vw":223.920084},{"c":223.05,"h":226.37,"l":221.78,"n":9701,"o":223.44,"t":"2025-02-26T05:00:00Z","v":298802,"vw":223.755714},{"c":220.07,"h":222.5,"l":219.62,"n":9586,"o":221.29,"t":"2025-02-27T05:00:00Z","v":278503,"vw":220.540703},{"c":219.26,"h":222.68,"l":216.02,"n":16416,"o":221,"t":"2025-02-28T05:00:00Z","v":881413,"vw":218.673653},{"c":222.72,"h":224.16,"l":215.94,"n":16854,"o":220.12,"t":"2025-03-03T05:00:00Z","v":547458,"vw":222.248962},{"c":225.81,"h":229.24,"l":225,"n":23568,"o":225.9,"t":"2025-03-04T05:00:00Z","v":906014,"vw":226.86421},{"c":227.43,"h":229.5,"l":224.96,"n":15292,"o":224.96,"t":"2025-03-05T05:00:00Z","v":622801,"vw":227.45277},{"c":232.25,"h":232.485,"l":225.06,"n":22115,"o":225.39,"t":"2025-03-06T05:00:00Z","v":1476811,"vw":230.253584},{"c":232.74,"h":234.5,"l":228.335,"n":16698,"o":229.87,"t":"2025-03-07T05:00:00Z","v":667376,"vw":232.281261},{"c":231.53,"h":236.83,"l":230.21,"n":17049,"o":232.88,"t":"2025-03-10T04:00:00Z","v":668662,"vw":232.645755},{"c":228.06,"h":231.68,"l":227.15,"n":18407,"o":231.68,"t":"2025-03-11T04:00:00Z","v":858866,"vw":228.571413},{"c":224.45,"h":227.63,"l":223.36,"n":16296,"o":227.31,"t":"2025-03-12T04:00:00Z","v":559632,"vw":224.534646},{"c":222.45,"h":225.34,"l":221.86,"n":12465,"o":224.88,"t":"2025-03-13T04:00:00Z","v":419185,"vw":222.918615},{"c":226.63,"h":227.7,"l":221.39,"n":12786,"o":222.89,"t":"2025-03-14T04:00:00Z","v":434467,"vw":226.079938},{"c":227.81,"h":229.09,"l":225.78,"n":10245,"o":226.02,"t":"2025-03-17T04:00:00Z","v":416224,"vw":227.739048},{"c":228.32,"h":228.97,"l":226.14,"n":11226,"o":227.97,"t":"2025-03-18T04:00:00Z","v":454011,"vw":227.95436},{"c":225.27,"h":228.22,"l":222.25,"n":12939,"o":228.22,"t":"2025-03-19T04:00:00Z","v":450628,"vw":225.325508},{"c":225.47,"h":226.5,"l":223.4,"n":13619,"o":225.18,"t":"2025-03-20T04:00:00Z","v":524628,"vw":225.457632},{"c":220.42,"h":224.21,"l":216.56,"n":20107,"o":224.21,"t":"2025-03-21T04:00:00Z","v":1348221,"vw":220.286443},{"c":223.01,"h":224.1,"l":220.72,"n":11651,"o":221.45,"t":"2025-03-24T04:00:00Z","v":439743,"vw":222.992363},{"c":221.78,"h":224.4844,"l":219.17,"n":12349,"o":223.79,"t":"2025-03-25T04:00:00Z","v":550996,"vw":221.656969},{"c":223.06,"h":223.33,"l":219.77,"n":13032,"o":220.77,"t":"2025-03-26T04:00:00Z","v":578157,"vw":222.669416},{"c":224.23,"h":225.36,"l":221.875,"n":13593,"o":223.9,"t":"2025-03-27T04:00:00Z","v":503563,"vw":224.234681},{"c":223,"h":224.29,"l":221.84,"n":10798,"o":223.25,"t":"2025-03-28T04:00:00Z","v":329610,"vw":223.057165},{"c":226.65,"h":227.74,"l":221.05,"n":14159,"o":223.61,"t":"2025-03-31T04:00:00Z","v":584173,"vw":225.990814},{"c":225.72,"h":227.67,"l":222.05,"n":19754,"o":225.3,"t":"2025-04-01T04:00:00Z","v":803915,"vw":225.766906},{"c":227.57,"h":228.145,"l":223.465,"n":11286,"o":225.05,"t":"2025-04-02T04:00:00Z","v":401034,"vw":226.851608},{"c":221.41,"h":229.01,"l":220.785,"n":15180,"o":226.36,"t":"2025-04-03T04:00:00Z","v":481457,"vw":222.548956},{"c":212.61,"h":218.775,"l":210.48,"n":27624,"o":218.36,"t":"2025-04-04T04:00:00Z","v":1201056,"vw":212.835145},{"c":212.76,"h":216.15,"l":205.03,"n":22716,"o":209.34,"t":"2025-04-07T04:00:00Z","v":949418,"vw":212.320618},{"c":208.55,"h":218.25,"l":205.85,"n":17940,"o":217.5,"t":"2025-04-08T04:00:00Z","v":690672,"vw":210.329387},{"c":222.94,"h":223.47,"l":204.9,"n":23926,"o":204.9,"t":"2025-04-09T04:00:00Z","v":1011775,"vw":216.942709},{"c":217.12,"h":221.755,"l":212.335,"n":21046,"o":221.75,"t":"2025-04-10T04:00:00Z","v":701018,"vw":217.091082},{"c":221.09,"h":222.81,"l":214.25,"n":13201,"o":217.39,"t":"2025-04-11T04:00:00Z","v":459313,"vw":220.52352},{"c":224.01,"h":225.03,"l":221.365,"n":15854,"o":222.43,"t":"2025-04-14T04:00:00Z","v":421524,"vw":223.696376},{"c":221.04,"h":224.76,"l":219.97,"n":11628,"o":224.76,"t":"2025-04-15T04:00:00Z","v":342204,"vw":221.332602},{"c":220.02,"h":223.395,"l":218.96,"n":12471,"o":221.9,"t":"2025-04-16T04:00:00Z","v":359357,"vw":220.524357},{"c":222.23,"h":224.49,"l":220.15,"n":13564,"o":220.75,"t":"2025-04-17T04:00:00Z","v":451315,"vw":222.704295},{"c":218.78,"h":221.48,"l":215.905,"n":14111,"o":221.22,"t":"2025-04-21T04:00:00Z","v":306230,"vw":218.353731},{"c":222.77,"h":223.475,"l":220.15,"n":11374,"o":221.17,"t":"2025-04-22T04:00:00Z","v":297188,"vw":222.541245},{"c":223.87,"h":229.01,"l":223.19,"n":12772,"o":225,"t":"2025-04-23T04:00:00Z","v":425492,"vw":224.678681},{"c":226.35,"h":227.345,"l":223.77,"n":11066,"o":224.39,"t":"2025-04-24T04:00:00Z","v":333650,"vw":226.27144},{"c":225,"h":225.905,"l":222.86,"n":13213,"o":225.61,"t":"2025-04-25T04:00:00Z","v":368819,"vw":224.456423},{"c":225.26,"h":227.24,"l":223.66,"n":13814,"o":225.48,"t":"2025-04-28T04:00:00Z","v":610377,"vw":225.471448},{"c":224.04,"h":225.19,"l":221.88,"n":21075,"o":223.9,"t":"2025-04-29T04:00:00Z","v":1182975,"vw":224.203795},{"c":224.74,"h":226.2,"l":221.22,"n":23123,"o":225.35,"t":"2025-04-30T04:00:00Z","v":1464046,"vw":223.534172},{"c":222.24,"h":223.81,"l":218.36,"n":20882,"o":222.94,"t":"2025-05-01T04:00:00Z","v":1088982,"vw":222.560461},{"c":224.81,"h":225.705,"l":221.94,"n":15748,"o":225.48,"t":"2025-05-02T04:00:00Z","v":745600,"vw":224.110776},{"c":224.3,"h":226.22,"l":221.93,"n":15795,"o":224.84,"t":"2025-05-05T04:00:00Z","v":752371,"vw":224.853135},{"c":222.45,"h":224.975,"l":221.06,"n":19041,"o":222.99,"t":"2025-05-06T04:00:00Z","v":1171249,"vw":223.103214},{"c":225.02,"h":226.04,"l":220.93,"n":17120,"o":223.56,"t":"2025-05-07T04:00:00Z","v":755566,"vw":223.854479},{"c":225.86,"h":228.075,"l":223.33,"n":16874,"o":225.17,"t":"2025-05-08T04:00:00Z","v":510104,"vw":226.204147},{"c":226.43,"h":227.18,"l":224.56,"n":14405,"o":226.41,"t":"2025-05-09T04:00:00Z","v":511900,"vw":226.235644},{"c":233.1,"h":233.27,"l":228.81,"n":18977,"o":230,"t":"2025-05-12T04:00:00Z","v":706030,"vw":232.293841},{"c":231.15,"h":233.11,"l":230.7,"n":17582,"o":233.09,"t":"2025-05-13T04:00:00Z","v":570579,"vw":231.5239},{"c":227.5,"h":231.83,"l":226.53,"n":20459,"o":231.5,"t":"2025-05-14T04:00:00Z","v":973948,"vw":227.482571},{"c":246.88,"h":248.675,"l":235.97,"n":29402,"o":240.3,"t":"2025-05-15T04:00:00Z","v":1153877,"vw":245.776645},{"c":251.59,"h":252.2,"l":245.1,"n":25618,"o":246.64,"t":"2025-05-16T04:00:00Z","v":1623127,"vw":251.059479},{"c":252.55,"h":252.79,"l":248.9145,"n":15346,"o":250.38,"t":"2025-05-19T04:00:00Z","v":562320,"vw":252.169137},{"c":250.47,"h":252.22,"l":249.37,"n":17687,"o":250.9,"t":"2025-05-20T04:00:00Z","v":673493,"vw":250.316917},{"c":246.33,"h":249.34,"l":246.02,"n":14308,"o":248.59,"t":"2025-05-21T04:00:00Z","v":533406,"vw":247.003616},{"c":243.8,"h":245.5,"l":242.52,"n":14443,"o":245.5,"t":"2025-05-22T04:00:00Z","v":540889,"vw":243.95572},{"c":243,"h":244.02,"l":242.1,"n":12627,"o":243,"t":"2025-05-23T04:00:00Z","v":538496,"vw":243.104113},{"c":246.2,"h":247.2375,"l":244.82,"n":14647,"o":245.95,"t":"2025-05-27T04:00:00Z","v":531697,"vw":246.245542},{"c":245,"h":246.64,"l":244.01,"n":14942,"o":245.63,"t":"2025-05-28T04:00:00Z","v":525887,"vw":245.304433},{"c":245,"h":246.625,"l":243.64,"n":11867,"o":243.65,"t":"2025-05-29T04:00:00Z","v":440940,"vw":244.963361},{"c":245.21,"h":245.69,"l":242.305,"n":15590,"o":243.32,"t":"2025-05-30T04:00:00Z","v":1044282,"vw":245.022787},{"c":242.08,"h":243.82,"l":240.125,"n":15253,"o":243.82,"t":"2025-06-02T04:00:00Z","v":501697,"vw":242.140222},{"c":243.33,"h":243.98,"l":240.64,"n":12231,"o":241.24,"t":"2025-06-03T04:00:00Z","v":555012,"vw":242.992798},{"c":242.1,"h":244.18,"l":241.471,"n":17384,"o":243.69,"t":"2025-06-04T04:00:00Z","v":616540,"vw":242.757328},{"c":243.58,"h":244.67,"l":241.33,"n":16127,"o":243.49,"t":"2025-06-05T04:00:00Z","v":760430,"vw":243.395187},{"c":243.72,"h":245,"l":241.89,"n":15640,"o":244.32,"t":"2025-06-06T04:00:00Z","v":590537,"vw":243.410809},{"c":242.7,"h":244.99,"l":241.855,"n":15228,"o":244.54,"t":"2025-06-09T04:00:00Z","v":564706,"vw":243.148392},{"c":242.36,"h":244.64,"l":241.76,"n":15979,"o":242.73,"t":"2025-06-10T04:00:00Z","v":576779,"vw":242.579852},{"c":240.74,"h":243.22,"l":240.2025,"n":14138,"o":242.67,"t":"2025-06-11T04:00:00Z","v":471834,"vw":241.046168},{"c":242.41,"h":242.42,"l":239.74,"n":11797,"o":240.83,"t":"2025-06-12T04:00:00Z","v":360820,"vw":242.026602},{"c":241.34,"h":244.26,"l":240,"n":13948,"o":240.07,"t":"2025-06-13T04:00:00Z","v":464012,"vw":241.848002},{"c":241.16,"h":243.72,"l":240.53,"n":13902,"o":241.88,"t":"2025-06-16T04:00:00Z","v":417853,"vw":241.368523},{"c":237.08,"h":239.57,"l":236.4,"n":16192,"o":238.93,"t":"2025-06-17T04:00:00Z","v":563746,"vw":237.397521},{"c":236.23,"h":238.2702,"l":235.92,"n":13671,"o":236.89,"t":"2025-06-18T04:00:00Z","v":540879,"vw":236.62256},{"c":235.67,"h":237.74,"l":234.53,"n":11662,"o":236.96,"t":"2025-06-20T04:00:00Z","v":665864,"vw":235.81417},{"c":236.91,"h":237,"l":234.08,"n":13113,"o":235.67,"t":"2025-06-23T04:00:00Z","v":430320,"vw":236.348678},{"c":239.59,"h":240.06,"l":234.51,"n":12215,"o":237.18,"t":"2025-06-24T04:00:00Z","v":467766,"vw":239.274778},{"c":240.37,"h":241.59,"l":237.15,"n":15246,"o":239.39,"t":"2025-06-25T04:00:00Z","v":534990,"vw":240.463198},{"c":238.53,"h":241.025,"l":237.925,"n":13854,"o":241.02,"t":"2025-06-26T04:00:00Z","v":396112,"vw":238.903834},{"c":238.79,"h":240.625,"l":236.73,"n":14781,"o":238.59,"t":"2025-06-27T04:00:00Z","v":741594,"vw":238.706245},{"c":240.22,"h":240.61,"l":238.2,"n":14950,"o":238.76,"t":"2025-06-30T04:00:00Z","v":570020,"vw":239.862727},{"c":242.66,"h":243.08,"l":238.2,"n":21509,"o":239.13,"t":"2025-07-01T04:00:00Z","v":918422,"vw":241.452501},{"c":238.25,"h":242.71,"l":237.18,"n":15751,"o":241.73,"t":"2025-07-02T04:00:00Z","v":548174,"vw":238.674858},{"c":237.55,"h":238.53,"l":236.13,"n":7938,"o":238.53,"t":"2025-07-03T04:00:00Z","v":242380,"vw":237.456285},{"c":233.32,"h":237.56,"l":231.97,"n":14866,"o":237.56,"t":"2025-07-07T04:00:00Z","v":523505,"vw":233.783947},{"c":232.57,"h":234.72,"l":231.59,"n":15828,"o":232.52,"t":"2025-07-08T04:00:00Z","v":610301,"vw":232.986019},{"c":231.28,"h":233.35,"l":229.63,"n":13406,"o":233.35,"t":"2025-07-09T04:00:00Z","v":551947,"vw":231.011376},{"c":230.72,"h":233.36,"l":230.2,"n":14326,"o":231.28,"t":"2025-07-10T04:00:00Z","v":530745,"vw":231.047811},{"c":228.03,"h":229.28,"l":225.93,"n":13439,"o":229.28,"t":"2025-07-11T04:00:00Z","v":431191,"vw":227.871674},{"c":225.79,"h":227.56,"l":224.7,"n":17345,"o":227.1,"t":"2025-07-14T04:00:00Z","v":833951,"vw":226.035585},{"c":228.84,"h":230.91,"l":227.89,"n":19658,"o":228.94,"t":"2025-07-15T04:00:00Z","v":849984,"vw":229.193415},{"c":227.62,"h":230.175,"l":225.535,"n":13883,"o":229.39,"t":"2025-07-16T04:00:00Z","v":552903,"vw":227.487691},{"c":224.59,"h":227.57,"l":224.15,"n":18078,"o":226.42,"t":"2025-07-17T04:00:00Z","v":1076152,"vw":224.992798},{"c":225.58,"h":226.865,"l":222.89,"n":27830,"o":225.52,"t":"2025-07-18T04:00:00Z","v":1721773,"vw":225.673487},{"c":222.65,"h":225.57,"l":222.45,"n":16476,"o":224.88,"t":"2025-07-21T04:00:00Z","v":643674,"vw":223.285219},{"c":223.69,"h":226.28,"l":223.21,"n":19028,"o":223.49,"t":"2025-07-22T04:00:00Z","v":818037,"vw":224.366619},{"c":225.47,"h":226.21,"l":222.33,"n":14966,"o":225.54,"t":"2025-07-23T04:00:00Z","v":535245,"vw":224.698629},{"c":227.25,"h":228.5,"l":224.48,"n":11053,"o":225.84,"t":"2025-07-24T04:00:00Z","v":376548,"vw":227.386451},{"c":230.46,"h":231.27,"l":226.4425,"n":17227,"o":226.89,"t":"2025-07-25T04:00:00Z","v":650272,"vw":230.187791},{"c":226.53,"h":230.56,"l":226.23,"n":11663,"o":229.61,"t":"2025-07-28T04:00:00Z","v":429711,"vw":226.911379},{"c":228.37,"h":228.73,"l":225.895,"n":11104,"o":226.48,"t":"2025-07-29T04:00:00Z","v":438323,"vw":228.067181},{"c":229.27,"h":229.84,"l":227.59,"n":12132,"o":227.59,"t":"2025-07-30T04:00:00Z","v":408065,"vw":228.988391},{"c":226.49,"h":229.97,"l":226.05,"n":17836,"o":228.57,"t":"2025-07-31T04:00:00Z","v":700706,"vw":227.558189},{"c":226.87,"h":227.78,"l":224,"n":21713,"o":226.09,"t":"2025-08-01T04:00:00Z","v":733675,"vw":226.373581},{"c":228.43,"h":228.88,"l":226.26,"n":17161,"o":226.59,"t":"2025-08-04T04:00:00Z","v":590247,"vw":228.114498},{"c":223.87,"h":228.695,"l":223.0875,"n":20156,"o":228.47,"t":"2025-08-05T04:00:00Z","v":735318,"vw":225.460026},{"c":221.21,"h":224.41,"l":220.55,"n":20447,"o":222.35,"t":"2025-08-06T04:00:00Z","v":725977,"vw":221.52782},{"c":236.24,"h":237.56,"l":226.58,"n":31358,"o":227.16,"t":"2025-08-07T04:00:00Z","v":1192943,"vw":235.301282},{"c":242.85,"h":244.25,"l":236.83,"n":23692,"o":238.6,"t":"2025-08-08T04:00:00Z","v":863791,"vw":242.131827},{"c":241.62,"h":243.64,"l":241.29,"n":14967,"o":242.87,"t":"2025-08-11T04:00:00Z","v":424209,"vw":241.961561},{"c":243.76,"h":243.91,"l":241.285,"n":11382,"o":242.09,"t":"2025-08-12T04:00:00Z","v":341182,"vw":243.104545},{"c":247.07,"h":248.06,"l":242.9,"n":12020,"o":243.86,"t":"2025-08-13T04:00:00Z","v":455177,"vw":246.746831},{"c":246.14,"h":246.85,"l":244.29,"n":11960,"o":246.74,"t":"2025-08-14T04:00:00Z","v":447191,"vw":245.711598},{"c":245.56,"h":248.02,"l":244.53,"n":11205,"o":247.01,"t":"2025-08-15T04:00:00Z","v":466774,"vw":245.899985},{"c":244.56,"h":246.83,"l":244.32,"n":10559,"o":244.95,"t":"2025-08-18T04:00:00Z","v":319789,"vw":244.85003},{"c":247.62,"h":248.04,"l":243.46,"n":12179,"o":243.46,"t":"2025-08-19T04:00:00Z","v":376814,"vw":247.118252},{"c":249.55,"h":251.33,"l":247.44,"n":15134,"o":248.27,"t":"2025-08-20T04:00:00Z","v":489553,"vw":249.343382},{"c":247.5,"h":249.15,"l":247.175,"n":11418,"o":248.24,"t":"2025-08-21T04:00:00Z","v":331118,"vw":247.855991},{"c":251.87,"h":252.46,"l":247.77,"n":12487,"o":249.19,"t":"2025-08-22T04:00:00Z","v":375557,"vw":251.589852},{"c":248.48,"h":252.13,"l":247.94,"n":12030,"o":251.69,"t":"2025-08-25T04:00:00Z","v":320860,"vw":248.903469},{"c":248.58,"h":248.88,"l":246.395,"n":13334,"o":247.99,"t":"2025-08-26T04:00:00Z","v":548216,"vw":248.330236},{"c":248.98,"h":249.44,"l":246.62,"n":11857,"o":247.49,"t":"2025-08-27T04:00:00Z","v":629086,"vw":248.748232},{"c":244.77,"h":248.47,"l":244.08,"n":13090,"o":248.34,"t":"2025-08-28T04:00:00Z","v":512916,"vw":245.822698},{"c":245.06,"h":246.855,"l":242.7,"n":14606,"o":244.8,"t":"2025-08-29T04:00:00Z","v":561491,"vw":245.163346},{"c":242.02,"h":244.835,"l":241.79,"n":13781,"o":243.66,"t":"2025-09-02T04:00:00Z","v":406819,"vw":242.559274},{"c":242.46,"h":242.59,"l":240.01,"n":13376,"o":240.58,"t":"2025-09-03T04:00:00Z","v":534063,"vw":241.836871},{"c":243.39,"h":243.47,"l":239.395,"n":13112,"o":241.37,"t":"2025-09-04T04:00:00Z","v":499549,"vw":242.952481},{"c":245.3,"h":246.99,"l":242.58,"n":10049,"o":243.65,"t":"2025-09-05T04:00:00Z","v":331244,"vw":245.167982},{"c":248.32,"h":249.35,"l":243.245,"n":16757,"o":244.86,"t":"2025-09-08T04:00:00Z","v":932971,"vw":247.754857},{"c":248.39,"h":249.195,"l":246.69,"n":12940,"o":248.45,"t":"2025-09-09T04:00:00Z","v":399617,"vw":248.204341},{"c":243.83,"h":248.55,"l":243.83,"n":12819,"o":248.29,"t":"2025-09-10T04:00:00Z","v":431140,"vw":245.28727},{"c":252.43,"h":252.55,"l":243.01,"n":17636,"o":245.43,"t":"2025-09-11T04:00:00Z","v":758363,"vw":250.933018},{"c":249.88,"h":253,"l":248.8,"n":14854,"o":252.32,"t":"2025-09-12T04:00:00Z","v":774374,"vw":250.400299},{"c":247.81,"h":250.89,"l":246.96,"n":14876,"o":250.02,"t":"2025-09-15T04:00:00Z","v":757812,"vw":248.224043},{"c":247.99,"h":249.84,"l":247.12,"n":14456,"o":247.79,"t":"2025-09-16T04:00:00Z","v":567878,"vw":248.251068},{"c":248.79,"h":251.84,"l":247.1,"n":13706,"o":248.73,"t":"2025-09-17T04:00:00Z","v":462414,"vw":248.914736},{"c":250.5,"h":251.73,"l":246.635,"n":17469,"o":249.02,"t":"2025-09-18T04:00:00Z","v":597656,"vw":250.212426},{"c":248.78,"h":250.89,"l":248.6,"n":11275,"o":250.72,"t":"2025-09-19T04:00:00Z","v":643521,"vw":249.367548},{"c":249.71,"h":250.25,"l":246.34,"n":12034,"o":248.2,"t":"2025-09-22T04:00:00Z","v":363761,"vw":249.190929},{"c":249.23,"h":251.755,"l":248.49,"n":11545,"o":248.78,"t":"2025-09-23T04:00:00Z","v":432144,"vw":249.446201},{"c":245.99,"h":250.1,"l":245.49,"n":13325,"o":247.93,"t":"2025-09-24T04:00:00Z","v":564482,"vw":246.499013},{"c":244.19,"h":245.64,"l":238.4,"n":15749,"o":245,"t":"2025-09-25T04:00:00Z","v":631652,"vw":242.522542},{"c":249.08,"h":249.14,"l":244.37,"n":14623,"o":244.37,"t":"2025-09-26T04:00:00Z","v":445775,"vw":248.480283},{"c":245.37,"h":248.73,"l":244.66,"n":16255,"o":248.73,"t":"2025-09-29T04:00:00Z","v":796056,"vw":245.632798},{"c":247.44,"h":248.46,"l":244.56,"n":13398,"o":246,"t":"2025-09-30T04:00:00Z","v":537137,"vw":247.257605},{"c":241.3,"h":249.45,"l":236.66,"n":25016,"o":248.33,"t":"2025-10-01T04:00:00Z","v":935063,"vw":240.767262},{"c":242.4,"h":243.31,"l":240.18,"n":16010,"o":240.18,"t":"2025-10-02T04:00:00Z","v":504105,"vw":242.258639},{"c":242.5,"h":244.61,"l":241.1,"n":17997,"o":242.78,"t":"2025-10-03T04:00:00Z","v":714215,"vw":242.676332},{"c":240.64,"h":242.695,"l":239.16,"n":14234,"o":241.82,"t":"2025-10-06T04:00:00Z","v":563677,"vw":240.812203},{"c":241.56,"h":243.2,"l":240.84,"n":18130,"o":242.01,"t":"2025-10-07T04:00:00Z","v":694407,"vw":241.751156},{"c":242.33,"h":242.63,"l":240.44,"n":13534,"o":242.25,"t":"2025-10-08T04:00:00Z","v":396535,"vw":241.911589},{"c":239.42,"h":244.9054,"l":239.23,"n":10525,"o":243.74,"t":"2025-10-09T04:00:00Z","v":371137,"vw":239.978889},{"c":235.83,"h":240.505,"l":235.335,"n":14557,"o":240,"t":"2025-10-10T04:00:00Z","v":414026,"vw":236.453973},{"c":235.48,"h":237.1,"l":234.17,"n":13589,"o":235.64,"t":"2025-10-13T04:00:00Z","v":358476,"vw":235.770526},{"c":237.81,"h":238.03,"l":232.51,"n":14372,"o":235.02,"t":"2025-10-14T04:00:00Z","v":516874,"vw":236.887695},{"c":236.76,"h":238.945,"l":234.96,"n":11639,"o":237.02,"t":"2025-10-15T04:00:00Z","v":347414,"vw":236.802327},{"c":240.3,"h":240.87,"l":235.32,"n":15226,"o":236.4,"t":"2025-10-16T04:00:00Z","v":450790,"vw":239.715012},{"c":240.21,"h":241.34,"l":237.295,"n":14026,"o":240.86,"t":"2025-10-17T04:00:00Z","v":507512,"vw":239.751334},{"c":242.22,"h":242.705,"l":239.065,"n":13869,"o":240.43,"t":"2025-10-20T04:00:00Z","v":498464,"vw":241.093265},{"c":242.03,"h":245.2,"l":240.27,"n":9571,"o":242.75,"t":"2025-10-21T04:00:00Z","v":371197,"vw":242.491774},{"c":242.37,"h":244.48,"l":241.675,"n":14999,"o":244.23,"t":"2025-10-22T04:00:00Z","v":653598,"vw":243.119897},{"c":241.85,"h":243.95,"l":240.21,"n":12280,"o":242.5,"t":"2025-10-23T04:00:00Z","v":295358,"vw":241.706102},{"c":240.76,"h":243.34,"l":240.57,"n":11571,"o":243.34,"t":"2025-10-24T04:00:00Z","v":341704,"vw":241.489375},{"c":240.91,"h":242.38,"l":239.07,"n":19907,"o":240.99,"t":"2025-10-27T04:00:00Z","v":1334342,"vw":240.807225},{"c":241.2,"h":242.8303,"l":238.2105,"n":18903,"o":240.32,"t":"2025-10-28T04:00:00Z","v":1475949,"vw":240.500721},{"c":236.79,"h":241,"l":236.0001,"n":15910,"o":241,"t":"2025-10-29T04:00:00Z","v":560446,"vw":237.481591},{"c":236.19,"h":239.42,"l":235.4,"n":18331,"o":235.79,"t":"2025-10-30T04:00:00Z","v":697919,"vw":236.67312},{"c":235.7,"h":237.045,"l":232.2,"n":17006,"o":234.7,"t":"2025-10-31T04:00:00Z","v":604345,"vw":235.506807},{"c":237.32,"h":237.41,"l":233.28,"n":20924,"o":235.37,"t":"2025-11-03T05:00:00Z","v":746028,"vw":236.407622},{"c":241.85,"h":242.9799,"l":235.98,"n":19660,"o":238.34,"t":"2025-11-04T05:00:00Z","v":727265,"vw":241.088263},{"c":243.18,"h":244.3,"l":239.196,"n":26231,"o":240.51,"t":"2025-11-05T05:00:00Z","v":1086069,"vw":242.429508},{"c":260.06,"h":265.56,"l":247,"n":42087,"o":248.04,"t":"2025-11-06T05:00:00Z","v":1610702,"vw":260.594952},{"c":263.77,"h":264.66,"l":258.53,"n":25570,"o":259.57,"t":"2025-11-07T05:00:00Z","v":897497,"vw":262.920239},{"c":264.01,"h":264.82,"l":257.125,"n":23304,"o":262.24,"t":"2025-11-10T05:00:00Z","v":1080556,"vw":262.926913},{"c":266.7,"h":267.53,"l":263.68,"n":18483,"o":264.5,"t":"2025-11-11T05:00:00Z","v":809706,"vw":265.866322},{"c":267.99,"h":268.3,"l":265.01,"n":16259,"o":266.18,"t":"2025-11-12T05:00:00Z","v":706825,"vw":267.496837},{"c":260.44,"h":268.02,"l":260.25,"n":25223,"o":266.01,"t":"2025-11-13T05:00:00Z","v":973914,"vw":261.956281},{"c":258.41,"h":261.0525,"l":256.71,"n":17649,"o":260.76,"t":"2025-11-14T05:00:00Z","v":504369,"vw":259.022642},{"c":257.01,"h":260.06,"l":256.8,"n":15494,"o":258.52,"t":"2025-11-17T05:00:00Z","v":532891,"vw":257.79261},{"c":257,"h":258.585,"l":255.8601,"n":16083,"o":257.5,"t":"2025-11-18T05:00:00Z","v":543818,"vw":257.333724},{"c":254.71,"h":259.01,"l":252.15,"n":17548,"o":256.63,"t":"2025-11-19T05:00:00Z","v":652639,"vw":254.625089},{"c":256.98,"h":258.25,"l":253.83,"n":19494,"o":254.94,"t":"2025-11-20T05:00:00Z","v":623721,"vw":256.915147},{"c":263.29,"h":264.155,"l":256.38,"n":20618,"o":257.13,"t":"2025-11-21T05:00:00Z","v":976596,"vw":262.483091},{"c":263.08,"h":265.34,"l":262.08,"n":19118,"o":263,"t":"2025-11-24T05:00:00Z","v":1025939,"vw":263.485176},{"c":267.79,"h":268.6,"l":263.57,"n":15661,"o":264.84,"t":"2025-11-25T05:00:00Z","v":577905,"vw":267.234166},{"c":266.85,"h":268.595,"l":264.3,"n":13205,"o":266.48,"t":"2025-11-26T05:00:00Z","v":431701,"vw":267.097799},{"c":266.28,"h":268.57,"l":263.0101,"n":7538,"o":267.31,"t":"2025-11-28T05:00:00Z","v":311273,"vw":266.62246},{"c":262.89,"h":266.7,"l":261.601,"n":15875,"o":264.48,"t":"2025-12-01T05:00:00Z","v":747183,"vw":263.670798},{"c":259.3,"h":264,"l":258.47,"n":14795,"o":264,"t":"2025-12-02T05:00:00Z","v":571468,"vw":259.936126},{"c":259.4,"h":261.26,"l":256.68,"n":12130,"o":259.92,"t":"2025-12-03T05:00:00Z","v":396349,"vw":259.308788},{"c":261.02,"h":261.53,"l":258.89,"n":13442,"o":259.66,"t":"2025-12-04T05:00:00Z","v":537785,"vw":260.482439},{"c":263.28,"h":263.9899,"l":260.1,"n":14689,"o":262.13,"t":"2025-12-05T05:00:00Z","v":585628,"vw":263.175392},{"c":261.41,"h":264.2,"l":260.51,"n":17609,"o":262.32,"t":"2025-12-08T05:00:00Z","v":756998,"vw":262.50386},{"c":257.27,"h":264.3475,"l":256.63,"n":14302,"o":262.58,"t":"2025-12-09T05:00:00Z","v":448061,"vw":258.574169},{"c":258.84,"h":261.23,"l":256.9601,"n":16719,"o":258.21,"t":"2025-12-10T05:00:00Z","v":772551,"vw":259.267759},{"c":252.49,"h":261.45,"l":252.35,"n":20283,"o":261.45,"t":"2025-12-11T05:00:00Z","v":838195,"vw":255.22707},{"c":251.79,"h":254.235,"l":249.92,"n":16221,"o":253.14,"t":"2025-12-12T05:00:00Z","v":563750,"vw":251.529691},{"c":254.07,"h":254.76,"l":251.43,"n":18329,"o":252.41,"t":"2025-12-15T05:00:00Z","v":641127,"vw":253.273296},{"c":253.03,"h":254.84,"l":251.0925,"n":17099,"o":254.84,"t":"2025-12-16T05:00:00Z","v":642416,"vw":252.782125},{"c":251.67,"h":255.31,"l":250.455,"n":14442,"o":252.16,"t":"2025-12-17T05:00:00Z","v":513881,"vw":251.885743},{"c":251.55,"h":255.29,"l":251.09,"n":15441,"o":252.21,"t":"2025-12-18T05:00:00Z","v":451823,"vw":252.466425},{"c":254.34,"h":255.95,"l":249.99,"n":16486,"o":250.98,"t":"2025-12-19T05:00:00Z","v":1702835,"vw":253.799752},{"c":255.13,"h":255.845,"l":252.56,"n":15372,"o":252.56,"t":"2025-12-22T05:00:00Z","v":557519,"vw":254.928718},{"c":255.39,"h":256.99,"l":252.58,"n":13747,"o":254.5,"t":"2025-12-23T05:00:00Z","v":448759,"vw":255.393246},{"c":255.68,"h":257.56,"l":254.84,"n":10267,"o":255.01,"t":"2025-12-24T05:00:00Z","v":259179,"vw":255.953653},{"c":255.42,"h":256.97,"l":253.87,"n":9428,"o":255.52,"t":"2025-12-26T05:00:00Z","v":284003,"vw":255.218317},{"c":256.22,"h":257.24,"l":255.34,"n":10906,"o":255.73,"t":"2025-12-29T05:00:00Z","v":366451,"vw":256.288405},{"c":255.47,"h":256.34,"l":253,"n":10741,"o":255.19,"t":"2025-12-30T05:00:00Z","v":278004,"vw":255.368739},{"c":253.52,"h":255.79,"l":252.6701,"n":11717,"o":255.5,"t":"2025-12-31T05:00:00Z","v":411069,"vw":254.161748},{"c":250.04,"h":253.43,"l":246.65,"n":15420,"o":253.43,"t":"2026-01-02T05:00:00Z","v":678759,"vw":249.921898},{"c":256.75,"h":257.16,"l":248.84,"n":18957,"o":249.98,"t":"2026-01-05T05:00:00Z","v":644203,"vw":255.232278},{"c":260.03,"h":262.26,"l":255.9,"n":16536,"o":255.9,"t":"2026-01-06T05:00:00Z","v":517367,"vw":260.075183},{"c":259.2,"h":262.4675,"l":258.36,"n":14594,"o":260.97,"t":"2026-01-07T05:00:00Z","v":470450,"vw":259.383378},{"c":260.68,"h":263.08,"l":257.17,"n":11631,"o":257.17,"t":"2026-01-08T05:00:00Z","v":441139,"vw":260.603124},{"c":256.82,"h":262.37,"l":256.58,"n":13487,"o":260.69,"t":"2026-01-09T05:00:00Z","v":380067,"vw":257.783287},{"c":260.77,"h":261.21,"l":252.5304,"n":11046,"o":256.5,"t":"2026-01-12T05:00:00Z","v":301394,"vw":259.471022},{"c":259.87,"h":261.025,"l":256.62,"n":11225,"o":260.47,"t":"2026-01-13T05:00:00Z","v":322149,"vw":259.408306},{"c":264.25,"h":264.45,"l":256.51,"n":13038,"o":258.89,"t":"2026-01-14T05:00:00Z","v":460749,"vw":263.325425},{"c":268.26,"h":269.37,"l":261.76,"n":14928,"o":264.27,"t":"2026-01-15T05:00:00Z","v":488639,"vw":267.728837},{"c":268.65,"h":269.44,"l":265.96,"n":12567,"o":267.28,"t":"2026-01-16T05:00:00Z","v":533726,"vw":268.268385},{"c":257.99,"h":267.1,"l":257.86,"n":18458,"o":265.67,"t":"2026-01-20T05:00:00Z","v":664879,"vw":260.779264},{"c":261.18,"h":264.08,"l":258.62,"n":13374,"o":259.77,"t":"2026-01-21T05:00:00Z","v":432070,"vw":261.117207},{"c":260.9,"h":263.13,"l":259.02,"n":13047,"o":260.21,"t":"2026-01-22T05:00:00Z","v":335718,"vw":261.06302},{"c":259.52,"h":261.7,"l":255.69,"n":13566,"o":259.61,"t":"2026-01-23T05:00:00Z","v":367166,"vw":258.868295},{"c":263.13,"h":264.41,"l":260.565,"n":13428,"o":260.94,"t":"2026-01-26T05:00:00Z","v":501212,"vw":263.305607},{"c":263.07,"h":265.985,"l":261.78,"n":14809,"o":261.78,"t":"2026-01-27T05:00:00Z","v":491269,"vw":263.826701},{"c":260.86,"h":262.4,"l":259.76,"n":14870,"o":261.35,"t":"2026-01-28T05:00:00Z","v":441348,"vw":260.86488},{"c":261.64,"h":262.84,"l":257.87,"n":15625,"o":261.01,"t":"2026-01-29T05:00:00Z","v":526700,"vw":260.72891},{"c":262.6,"h":263.83,"l":259.33,"n":14593,"o":261.63,"t":"2026-01-30T05:00:00Z","v":1018463,"vw":262.353031},{"c":264.24,"h":265.01,"l":261.905,"n":18430,"o":262.13,"t":"2026-02-02T05:00:00Z","v":582055,"vw":264.069366},{"c":261.67,"h":268.74,"l":260.91,"n":18909,"o":262.77,"t":"2026-02-03T05:00:00Z","v":643975,"vw":262.511005},{"c":264.27,"h":266.63,"l":261.85,"n":24951,"o":262.79,"t":"2026-02-04T05:00:00Z","v":852785,"vw":264.506199},{"c":243.81,"h":251.035,"l":226.4101,"n":65190,"o":240.19,"t":"2026-02-05T05:00:00Z","v":3867275,"vw":242.9927},{"c":252.16,"h":252.98,"l":240.77,"n":34437,"o":246.42,"t":"2026-02-06T05:00:00Z","v":1535780,"vw":249.727659},{"c":245.4,"h":250.305,"l":245.22,"n":24880,"o":250.27,"t":"2026-02-09T05:00:00Z","v":933041,"vw":246.949198},{"c":244.67,"h":248.18,"l":244.39,"n":20144,"o":244.49,"t":"2026-02-10T05:00:00Z","v":847297,"vw":245.731729},{"c":243.47,"h":244.08,"l":237.87,"n":22083,"o":243.45,"t":"2026-02-11T05:00:00Z","v":977882,"vw":242.257826},{"c":244.22,"h":247.35,"l":241.73,"n":24325,"o":244.07,"t":"2026-02-12T05:00:00Z","v":1282964,"vw":244.866466},{"c":248.35,"h":249.79,"l":244.99,"n":20766,"o":245.18,"t":"2026-02-13T05:00:00Z","v":847688,"vw":248.157034},{"c":245.41,"h":252.06,"l":245.36,"n":17342,"o":248.35,"t":"2026-02-17T05:00:00Z","v":942004,"vw":246.604639},{"c":249.35,"h":250.86,"l":244.79,"n":18425,"o":245.97,"t":"2026-02-18T05:00:00Z","v":815599,"vw":249.599261},{"c":251.18,"h":251.18,"l":247.87,"n":13873,"o":249,"t":"2026-02-19T05:00:00Z","v":481700,"vw":250.210621},{"c":250.65,"h":255.58,"l":249.06,"n":20030,"o":252.19,"t":"2026-02-20T05:00:00Z","v":1086327,"vw":251.167898},{"c":247.11,"h":251.1,"l":246.36,"n":19157,"o":250.17,"t":"2026-02-23T05:00:00Z","v":897135,"vw":247.846406},{"c":246.74,"h":250.135,"l":246.03,"n":21732,"o":246.12,"t":"2026-02-24T05:00:00Z","v":1086195,"vw":247.344171},{"c":251.62,"h":251.75,"l":244.32,"n":22330,"o":247.47,"t":"2026-02-25T05:00:00Z","v":1091035,"vw":249.414781},{"c":254.7,"h":255.66,"l":250.42,"n":19329,"o":252.84,"t":"2026-02-26T05:00:00Z","v":850478,"vw":253.386202},{"c":252.35,"h":254.42,"l":251.37,"n":16241,"o":253.11,"t":"2026-02-27T05:00:00Z","v":844628,"vw":252.557461},{"c":247.77,"h":251.35,"l":245.5,"n":17505,"o":249.91,"t":"2026-03-02T05:00:00Z","v":791439,"vw":247.987603},{"c":243.35,"h":244.59,"l":240.47,"n":20856,"o":243.58,"t":"2026-03-03T05:00:00Z","v":840994,"vw":242.880758},{"c":243.07,"h":245.94,"l":241.66,"n":16846,"o":244.19,"t":"2026-03-04T05:00:00Z","v":843666,"vw":244.113514},{"c":238.51,"h":241.955,"l":235.305,"n":20563,"o":240.01,"t":"2026-03-05T05:00:00Z","v":991522,"vw":237.854916},{"c":230.51,"h":236.54,"l":229.89,"n":19862,"o":236.44,"t":"2026-03-06T05:00:00Z","v":983426,"vw":231.456571},{"c":227.72,"h":228.09,"l":222.21,"n":27886,"o":227.73,"t":"2026-03-09T04:00:00Z","v":1185999,"vw":225.639132},{"c":222.08,"h":228.75,"l":221.935,"n":19308,"o":228.75,"t":"2026-03-10T04:00:00Z","v":741678,"vw":223.6269},{"c":221.55,"h":222.33,"l":217.14,"n":29173,"o":221.62,"t":"2026-03-11T04:00:00Z","v":1614884,"vw":220.02392},{"c":212.35,"h":221.34,"l":212.17,"n":30729,"o":220.34,"t":"2026-03-12T04:00:00Z","v":1371091,"vw":214.916534},{"c":214.57,"h":217.48,"l":209.975,"n":25907,"o":214.81,"t":"2026-03-13T04:00:00Z","v":1478747,"vw":213.871887},{"c":219.05,"h":221.06,"l":216.435,"n":20229,"o":217.03,"t":"2026-03-16T04:00:00Z","v":853815,"vw":219.146018},{"c":220.13,"h":223.02,"l":219.235,"n":14813,"o":221.31,"t":"2026-03-17T04:00:00Z","v":613435,"vw":220.267216},{"c":216.22,"h":218.78,"l":214,"n":17211,"o":216.83,"t":"2026-03-18T04:00:00Z","v":608608,"vw":216.993532},{"c":217.92,"h":219.525,"l":214.89,"n":15861,"o":214.89,"t":"2026-03-19T04:00:00Z","v":616483,"vw":217.642739},{"c":220.03,"h":220.75,"l":216.035,"n":21818,"o":216.62,"t":"2026-03-20T04:00:00Z","v":1580936,"vw":219.450683},{"c":221,"h":224.43,"l":220.54,"n":24168,"o":224.28,"t":"2026-03-23T04:00:00Z","v":1218673,"vw":221.705529},{"c":221.73,"h":225.03,"l":217.97,"n":18268,"o":218.24,"t":"2026-03-24T04:00:00Z","v":715596,"vw":222.077826},{"c":223.38,"h":226.33,"l":220.525,"n":16438,"o":224.37,"t":"2026-03-25T04:00:00Z","v":692142,"vw":223.147499},{"c":223.43,"h":226.255,"l":221.99,"n":13626,"o":222,"t":"2026-03-26T04:00:00Z","v":466636,"vw":224.016797},{"c":219.4,"h":223.39,"l":218.69,"n":16963,"o":222.55,"t":"2026-03-27T04:00:00Z","v":860183,"vw":220.784569},{"c":219.38,"h":222.27,"l":218.09,"n":14901,"o":221,"t":"2026-03-30T04:00:00Z","v":460400,"vw":219.744616},{"c":221.13,"h":222.37,"l":217.165,"n":18335,"o":222.01,"t":"2026-03-31T04:00:00Z","v":715453,"vw":220.704667},{"c":219.94,"h":222.4,"l":218.681,"n":17526,"o":220.03,"t":"2026-04-01T04:00:00Z","v":659203,"vw":220.201292},{"c":218.71,"h":221.705,"l":215.87,"n":19760,"o":217.54,"t":"2026-04-02T04:00:00Z","v":763679,"vw":218.279119},{"c":219.97,"h":220.43,"l":216.69,"n":11622,"o":217.63,"t":"2026-04-06T04:00:00Z","v":376798,"vw":219.750654},{"c":219.22,"h":220.85,"l":217.71,"n":12136,"o":219.18,"t":"2026-04-07T04:00:00Z","v":454355,"vw":219.249634},{"c":225.03,"h":225.345,"l":222.475,"n":13394,"o":224.27,"t":"2026-04-08T04:00:00Z","v":469777,"vw":224.633226},{"c":223.75,"h":224.47,"l":221,"n":14662,"o":222.74,"t":"2026-04-09T04:00:00Z","v":517214,"vw":223.414871},{"c":222.58,"h":224.95,"l":221.86,"n":12545,"o":224.95,"t":"2026-04-10T04:00:00Z","v":450900,"vw":222.611146},{"c":224.85,"h":224.85,"l":220.755,"n":14026,"o":221.94,"t":"2026-04-13T04:00:00Z","v":527466,"vw":223.744591},{"c":224.83,"h":226.105,"l":223.48,"n":19519,"o":223.85,"t":"2026-04-14T04:00:00Z","v":640138,"vw":224.710149},{"c":221.5,"h":226.515,"l":220.605,"n":22839,"o":225,"t":"2026-04-15T04:00:00Z","v":839413,"vw":221.99896},{"c":219.97,"h":221.71,"l":218.26,"n":20840,"o":220.51,"t":"2026-04-16T04:00:00Z","v":832341,"vw":219.561745},{"c":225.79,"h":227.83,"l":219.38,"n":14912,"o":222.15,"t":"2026-04-17T04:00:00Z","v":600706,"vw":225.149203},{"c":226.41,"h":226.47,"l":221.99,"n":12465,"o":223.25,"t":"2026-04-20T04:00:00Z","v":460730,"vw":225.738993},{"c":219.45,"h":227.87,"l":219.14,"n":19915,"o":226.23,"t":"2026-04-21T04:00:00Z","v":1204196,"vw":223.205181},{"c":223.55,"h":225.11,"l":221.07,"n":18607,"o":221.58,"t":"2026-04-22T04:00:00Z","v":848749,"vw":223.35237},{"c":223.52,"h":227.34,"l":220.73,"n":13494,"o":223.73,"t":"2026-04-23T04:00:00Z","v":432948,"vw":223.12773},{"c":221.8,"h":224.3381,"l":220.135,"n":14319,"o":222.76,"t":"2026-04-24T04:00:00Z","v":446984,"vw":222.289653},{"c":222.19,"h":222.98,"l":220.625,"n":13345,"o":221.43,"t":"2026-04-27T04:00:00Z","v":477211,"vw":222.191178},{"c":219.75,"h":224.905,"l":218.225,"n":16437,"o":223.99,"t":"2026-04-28T04:00:00Z","v":492294,"vw":220.073107},{"c":212.65,"h":219.085,"l":211.45,"n":22093,"o":218.03,"t":"2026-04-29T04:00:00Z","v":810651,"vw":213.166313},{"c":216.88,"h":217.41,"l":210.33,"n":18644,"o":212.61,"t":"2026-04-30T04:00:00Z","v":952766,"vw":216.578827},{"c":214.4,"h":218.34,"l":214.4,"n":17850,"o":217.79,"t":"2026-05-01T04:00:00Z","v":679077,"vw":215.790605},{"c":212.25,"h":214.85,"l":212.09,"n":17203,"o":212.58,"t":"2026-05-04T04:00:00Z","v":545851,"vw":212.76134},{"c":212.97,"h":214.095,"l":209.61,"n":17339,"o":213.1,"t":"2026-05-05T04:00:00Z","v":566952,"vw":212.793325},{"c":214.46,"h":217.37,"l":213.8,"n":17038,"o":215,"t":"2026-05-06T04:00:00Z","v":617316,"vw":214.85278},{"c":213.7,"h":216.28,"l":195.14,"n":17285,"o":214.56,"t":"2026-05-07T04:00:00Z","v":557958,"vw":213.224978},{"c":207.45,"h":214.3,"l":206.97,"n":20971,"o":213.71,"t":"2026-05-08T04:00:00Z","v":885398,"vw":208.358262},{"c":201.85,"h":207.225,"l":201.08,"n":23550,"o":205.86,"t":"2026-05-11T04:00:00Z","v":1026075,"vw":202.956804},{"c":210.85,"h":213.18,"l":199.74,"n":34834,"o":205.94,"t":"2026-05-12T04:00:00Z","v":1823001,"vw":209.000388},{"c":211.1,"h":212.57,"l":207.795,"n":26823,"o":209.26,"t":"2026-05-13T04:00:00Z","v":979962,"vw":210.89639},{"c":215.98,"h":216.49,"l":211.23,"n":23088,"o":212.19,"t":"2026-05-14T04:00:00Z","v":1004472,"vw":215.418323},{"c":212.11,"h":216.65,"l":211.325,"n":20878,"o":215.41,"t":"2026-05-15T04:00:00Z","v":1392469,"vw":212.733757},{"c":212.87,"h":217.825,"l":211.125,"n":19219,"o":212.19,"t":"2026-05-18T04:00:00Z","v":833876,"vw":214.10425},{"c":214.42,"h":216.185,"l":210.57,"n":19037,"o":212.17,"t":"2026-05-19T04:00:00Z","v":794879,"vw":214.649947},{"c":215.97,"h":216.96,"l":209.33,"n":19947,"o":213.27,"t":"2026-05-20T04:00:00Z","v":856627,"vw":215.057121},{"c":219.67,"h":219.8,"l":211.85,"n":18189,"o":213.49,"t":"2026-05-21T04:00:00Z","v":889586,"vw":218.565502},{"c":216.57,"h":219.98,"l":215.32,"n":15614,"o":219.98,"t":"2026-05-22T04:00:00Z","v":645602,"vw":216.937552},{"c":216.27,"h":216.83,"l":213.57,"n":18077,"o":214.79,"t":"2026-05-26T04:00:00Z","v":682551,"vw":215.589193},{"c":212.87,"h":217.9,"l":211.9401,"n":15635,"o":216.96,"t":"2026-05-27T04:00:00Z","v":564114,"vw":213.716628},{"c":215.4,"h":217.08,"l":208.95,"n":19339,"o":211.75,"t":"2026-05-28T04:00:00Z","v":861686,"vw":215.092944},{"c":212.73,"h":215.16,"l":210.99,"n":16756,"o":215.16,"t":"2026-05-29T04:00:00Z","v":1087815,"vw":212.727037},{"c":211.07,"h":213.95,"l":210.17,"n":16602,"o":212.51,"t":"2026-06-01T04:00:00Z","v":702561,"vw":211.272444},{"c":209.76,"h":211.87,"l":207.75,"n":16764,"o":208.66,"t":"2026-06-02T04:00:00Z","v":600633,"vw":209.820251},{"c":210.19,"h":212.46,"l":208.63,"n":16446,"o":208.63,"t":"2026-06-03T04:00:00Z","v":856697,"vw":210.220483},{"c":212.24,"h":216.61,"l":211.9,"n":21583,"o":214.64,"t":"2026-06-04T04:00:00Z","v":998815,"vw":213.052547},{"c":212.35,"h":213.83,"l":210.8,"n":23420,"o":212,"t":"2026-06-05T04:00:00Z","v":1132873,"vw":212.398319},{"c":210.03,"h":211.535,"l":209.56,"n":16957,"o":210.68,"t":"2026-06-08T04:00:00Z","v":721809,"vw":210.415953},{"c":212.88,"h":214.38,"l":210.21,"n":20326,"o":211.59,"t":"2026-06-09T04:00:00Z","v":859027,"vw":212.843946},{"c":208.1,"h":214.06,"l":206.385,"n":20374,"o":213.37,"t":"2026-06-10T04:00:00Z","v":785036,"vw":208.290443},{"c":207.22,"h":209.2,"l":204.39,"n":17145,"o":208.02,"t":"2026-06-11T04:00:00Z","v":647134,"vw":207.409674},{"c":207.56,"h":209.36,"l":205.13,"n":17026,"o":208.11,"t":"2026-06-12T04:00:00Z","v":628512,"vw":207.536798},{"c":205.93,"h":209.62,"l":205.68,"n":14958,"o":209.28,"t":"2026-06-15T04:00:00Z","v":676310,"vw":206.399857},{"c":206.51,"h":208.8,"l":206.065,"n":19534,"o":207.71,"t":"2026-06-16T04:00:00Z","v":859181,"vw":207.081624},{"c":199.4,"h":207.89,"l":198.01,"n":22376,"o":205.21,"t":"2026-06-17T04:00:00Z","v":1132698,"vw":200.584187},{"c":202.61,"h":203.05,"l":199.34,"n":19987,"o":199.34,"t":"2026-06-18T04:00:00Z","v":1599286,"vw":201.921965},{"c":200.4,"h":202.04,"l":198.94,"n":20931,"o":201.55,"t":"2026-06-22T04:00:00Z","v":1027216,"vw":200.282599},{"c":203.21,"h":203.615,"l":201.53,"n":20617,"o":202.39,"t":"2026-06-23T04:00:00Z","v":863514,"vw":202.658443},{"c":207.17,"h":208.93,"l":203.38,"n":19197,"o":204.81,"t":"2026-06-24T04:00:00Z","v":724100,"vw":207.173056},{"c":210.6,"h":214.54,"l":207.735,"n":20576,"o":208.47,"t":"2026-06-25T04:00:00Z","v":837205,"vw":211.233031},{"c":215.67,"h":216.42,"l":212.02,"n":22372,"o":212.02,"t":"2026-06-26T04:00:00Z","v":1232659,"vw":215.506095},{"c":213.24,"h":216.995,"l":212.1,"n":19110,"o":216.03,"t":"2026-06-29T04:00:00Z","v":898446,"vw":214.034151},{"c":210.57,"h":212.54,"l":206.32,"n":19323,"o":212.54,"t":"2026-06-30T04:00:00Z","v":832903,"vw":209.999878},{"c":212.3,"h":215.44,"l":211.741,"n":21391,"o":212.22,"t":"2026-07-01T04:00:00Z","v":1080330,"vw":213.020975},{"c":218.2,"h":218.66,"l":213.06,"n":14317,"o":215.12,"t":"2026-07-02T04:00:00Z","v":525451,"vw":217.325726},{"c":213.28,"h":218.115,"l":212.11,"n":17920,"o":217.69,"t":"2026-07-06T04:00:00Z","v":621064,"vw":213.57281},{"c":215.39,"h":217.21,"l":213.31,"n":17680,"o":216.41,"t":"2026-07-07T04:00:00Z","v":567282,"vw":215.129521},{"c":209.49,"h":217.81,"l":209.05,"n":16165,"o":213.33,"t":"2026-07-08T04:00:00Z","v":605005,"vw":210.542457},{"c":216,"h":216.49,"l":207.15,"n":25347,"o":207.77,"t":"2026-07-09T04:00:00Z","v":1300774,"vw":214.890789},{"c":216,"h":217.565,"l":215.57,"n":15615,"o":216.1,"t":"2026-07-10T04:00:00Z","v":583034,"vw":216.13044},{"c":217.05,"h":218.87,"l":214.81,"n":14451,"o":215.44,"t":"2026-07-13T04:00:00Z","v":526153,"vw":216.349026},{"c":208.73,"h":214.32,"l":207.68,"n":20020,"o":214.32,"t":"2026-07-14T04:00:00Z","v":886341,"vw":209.181991},{"c":211.46,"h":215.01,"l":208.7,"n":17464,"o":208.7,"t":"2026-07-15T04:00:00Z","v":780788,"vw":212.30125},{"c":221.13,"h":221.5,"l":213.46,"n":17177,"o":213.46,"t":"2026-07-16T04:00:00Z","v":650789,"vw":219.54598},{"c":217.84,"h":222.54,"l":216.97,"n":18094,"o":219.44,"t":"2026-07-17T04:00:00Z","v":622794,"vw":218.329141},{"c":214.47,"h":217.59,"l":214.42,"n":16401,"o":217.02,"t":"2026-07-20T04:00:00Z","v":743726,"vw":215.181825},{"c":211.75,"h":213.03,"l":208.51,"n":13536,"o":211,"t":"2026-07-21T04:00:00Z","v":582224,"vw":211.655026},{"c":210.57,"h":212.61,"l":209.67,"n":15601,"o":212.61,"t":"2026-07-22T04:00:00Z","v":690777,"vw":210.608376},{"c":210.64,"h":213.37,"l":209.565,"n":13453,"o":209.76,"t":"2026-07-23T04:00:00Z","v":454517,"vw":211.101078},{"c":214.07,"h":215.8979,"l":211.785,"n":15200,"o":212.85,"t":"2026-07-24T04:00:00Z","v":511559,"vw":214.146139},{"c":218.4,"h":220.14,"l":215.77,"n":20186,"o":215.77,"t":"2026-07-27T04:00:00Z","v":715616,"vw":218.580844},{"c":230.34,"h":230.65,"l":222.45,"n":20214,"o":222.45,"t":"2026-07-28T04:00:00Z","v":873472,"vw":228.934903},{"c":234.83,"h":235.66,"l":229.725,"n":24760,"o":230.02,"t":"2026-07-29T04:00:00Z","v":923160,"vw":234.0726},{"c":231.21,"h":235.2,"l":228.76,"n":20334,"o":230.8,"t":"2026-07-30T04:00:00Z","v":824997,"vw":230.906193},{"c":228.4,"h":230.13,"l":227.67,"n":20034,"o":228.38,"t":"2026-07-31T04:00:00Z","v":829193,"vw":228.655051},{"c":232.64,"h":235.41,"l":229.675,"n":17120,"o":230.86,"t":"2026-08-03T04:00:00Z","v":776938,"vw":232.13582},{"c":232.85,"h":233.495,"l":229.035,"n":22571,"o":230.05,"t":"2026-08-04T04:00:00Z","v":910860,"vw":232.494374},{"c":232.71,"h":233.94,"l":227.99,"n":22098,"o":233.94,"t":"2026-08-05T04:00:00Z","v":923260,"vw":231.290032},{"c":231.78,"h":231.78,"l":214.54,"n":30850,"o":214.54,"t":"2026-08-06T04:00:00Z","v":1383995,"vw":227.756946},{"c":237.47,"h":238.45,"l":227.42,"n":22465,"o":229.4,"t":"2026-08-07T04:00:00Z","v":804165,"vw":236.487911},{"c":238.91,"h":239.36,"l":234.9997,"n":20462,"o":237.47,"t":"2026-08-10T04:00:00Z","v":701034,"vw":237.903396},{"c":238.23,"h":241.39,"l":237.13,"n":15208,"o":238.7,"t":"2026-08-11T04:00:00Z","v":651924,"vw":238.927543},{"c":236.6,"h":237.07,"l":233.01,"n":16586,"o":234,"t":"2026-08-12T04:00:00Z","v":648411,"vw":235.951615},{"c":236.07,"h":237.625,"l":234.145,"n":14448,"o":237.27,"t":"2026-08-13T04:00:00Z","v":566254,"vw":235.824765},{"c":233.28,"h":238.24,"l":232.43,"n":15815,"o":236.54,"t":"2026-08-14T04:00:00Z","v":646846,"vw":233.60415},{"c":229.75,"h":232.36,"l":229.36,"n":17677,"o":230.59,"t":"2026-08-17T04:00:00Z","v":668476,"vw":230.260277},{"c":232.39,"h":234.3,"l":230.855,"n":16386,"o":232.65,"t":"2026-08-18T04:00:00Z","v":658022,"vw":232.741482},{"c":236.91,"h":238.74,"l":233.82,"n":16124,"o":233.86,"t":"2026-08-19T04:00:00Z","v":706536,"vw":237.057899},{"c":235.74,"h":238.78,"l":235.11,"n":16638,"o":235.75,"t":"2026-08-20T04:00:00Z","v":466242,"vw":236.865713},{"c":237.93,"h":238.59,"l":235.47,"n":12040,"o":235.47,"t":"2026-08-21T04:00:00Z","v":440221,"vw":237.463865},{"c":237.87,"h":240,"l":235.13,"n":13185,"o":237.61,"t":"2026-08-24T04:00:00Z","v":361113,"vw":237.681914},{"c":236.44,"h":240.34,"l":235.02,"n":14962,"o":237,"t":"2026-08-25T04:00:00Z","v":906773,"vw":237.060614},{"c":236.77,"h":237.43,"l":234.35,"n":13429,"o":234.67,"t":"2026-08-26T04:00:00Z","v":547497,"vw":236.595164},{"c":232.97,"h":236.12,"l":232.81,"n":12930,"o":235.25,"t":"2026-08-27T04:00:00Z","v":532845,"vw":233.601927},{"c":233.78,"h":234.07,"l":230.57,"n":11836,"o":233,"t":"2026-08-28T04:00:00Z","v":339570,"vw":233.098972},{"c":232.64,"h":233.055,"l":229.845,"n":12287,"o":231.69,"t":"2026-08-31T04:00:00Z","v":862957,"vw":232.48985},{"c":229.65,"h":234.5,"l":228.96,"n":13236,"o":233.88,"t":"2026-09-01T04:00:00Z","v":558648,"vw":230.092952},{"c":230.35,"h":236.085,"l":225.545,"n":15650,"o":229.23,"t":"2026-09-02T04:00:00Z","v":468615,"vw":231.747906},{"c":226.83,"h":233.275,"l":225.9,"n":14978,"o":231.55,"t":"2026-09-03T04:00:00Z","v":519877,"vw":227.491002},{"c":224.59,"h":225.44,"l":221.435,"n":14200,"o":223.2,"t":"2026-09-04T04:00:00Z","v":568149,"vw":224.554469},{"c":218.44,"h":222.97,"l":217.315,"n":20060,"o":221.93,"t":"2026-09-08T04:00:00Z","v":670716,"vw":219.244191},{"c":215.09,"h":218.245,"l":213.29,"n":17663,"o":216.99,"t":"2026-09-09T04:00:00Z","v":499194,"vw":215.887871},{"c":212.45,"h":214.52,"l":211.35,"n":18751,"o":213.52,"t":"2026-09-10T04:00:00Z","v":691990,"vw":212.549103},{"c":210.76,"h":214.21,"l":209.59,"n":16813,"o":214,"t":"2026-09-11T04:00:00Z","v":595615,"vw":211.064903},{"c":213.66,"h":216.67,"l":210.795,"n":19128,"o":213.92,"t":"2026-09-14T04:00:00Z","v":742636,"vw":213.228556},{"c":210.28,"h":214.02,"l":210.19,"n":19670,"o":212.64,"t":"2026-09-15T04:00:00Z","v":779169,"vw":211.59671},{"c":209.9,"h":213.48,"l":208.335,"n":20224,"o":209.34,"t":"2026-09-16T04:00:00Z","v":639566,"vw":210.669581},{"c":208.04,"h":210.815,"l":206.97,"n":18877,"o":210.81,"t":"2026-09-17T04:00:00Z","v":765616,"vw":208.444782},{"c":205.04,"h":207.7,"l":205,"n":19745,"o":206.24,"t":"2026-09-18T04:00:00Z","v":1544220,"vw":205.409577},{"c":206.97,"h":207.46,"l":203.315,"n":20066,"o":205.36,"t":"2026-09-21T04:00:00Z","v":984808,"vw":206.285876},{"c":208.79,"h":209.12,"l":205.21,"n":16706,"o":208.98,"t":"2026-09-22T04:00:00Z","v":624655,"vw":208.29719},{"c":209.98,"h":210.325,"l":207.07,"n":16582,"o":208.41,"t":"2026-09-23T04:00:00Z","v":534100,"vw":209.762633},{"c":208.77,"h":211.45,"l":208.57,"n":17005,"o":210.05,"t":"2026-09-24T04:00:00Z","v":524501,"vw":209.30856},{"c":208.93,"h":209.685,"l":207.21,"n":12607,"o":208.11,"t":"2026-09-25T04:00:00Z","v":447198,"vw":208.624691},{"c":211,"h":211.63,"l":206.715,"n":15921,"o":208.76,"t":"2026-09-28T04:00:00Z","v":493804,"vw":210.544336},{"c":210.65,"h":210.77,"l":208.07,"n":13144,"o":210.05,"t":"2026-09-29T04:00:00Z","v":454460,"vw":210.134315},{"c":210.01,"h":212.12,"l":209.49,"n":13655,"o":210.69,"t":"2026-09-30T04:00:00Z","v":560940,"vw":210.374861},{"c":209.34,"h":210.885,"l":207.82,"n":17477,"o":210.04,"t":"2026-10-01T04:00:00Z","v":584106,"vw":209.25248},{"c":208.54,"h":210.27,"l":206.53,"n":18860,"o":209.64,"t":"2026-10-02T04:00:00Z","v":676684,"vw":208.305285},{"c":211.07,"h":213.05,"l":207.46,"n":17161,"o":208.46,"t":"2026-10-05T04:00:00Z","v":804193,"vw":210.591785},{"c":208.65,"h":213.17,"l":207.97,"n":17219,"o":211.68,"t":"2026-10-06T04:00:00Z","v":909538,"vw":209.29939},{"c":209.68,"h":211.95,"l":208.37,"n":16740,"o":208.66,"t":"2026-10-07T04:00:00Z","v":669979,"vw":210.080914},{"c":210.76,"h":210.92,"l":207.96,"n":15803,"o":209.24,"t":"2026-10-08T04:00:00Z","v":498537,"vw":210.199063},{"c":214.4,"h":215.655,"l":209.02,"n":15689,"o":210.63,"t":"2026-10-09T04:00:00Z","v":597147,"vw":214.320046},{"c":218.98,"h":220.745,"l":213.77,"n":19862,"o":216.09,"t":"2026-10-12T04:00:00Z","v":726099,"vw":218.341461},{"c":217.77,"h":221.45,"l":216.135,"n":15783,"o":220.21,"t":"2026-10-13T04:00:00Z","v":510032,"vw":217.802235},{"c":217.26,"h":219.295,"l":215.7,"n":16126,"o":217.65,"t":"2026-10-14T04:00:00Z","v":587316,"vw":217.204161},{"c":224.33,"h":224.51,"l":219,"n":19997,"o":221.81,"t":"2026-10-15T04:00:00Z","v":838733,"vw":223.502623},{"c":222.66,"h":226.715,"l":221.105,"n":17508,"o":225.37,"t":"2026-10-16T04:00:00Z","v":601587,"vw":223.142579},{"c":221.97,"h":223.41,"l":219.8,"n":13376,"o":220.34,"t":"2026-10-19T04:00:00Z","v":477534,"vw":221.793885},{"c":225.18,"h":226.63,"l":223.28,"n":16065,"o":223.99,"t":"2026-10-20T04:00:00Z","v":551167,"vw":224.719401},{"c":221.48,"h":226.24,"l":221,"n":25282,"o":222.77,"t":"2026-10-21T04:00:00Z","v":1789453,"vw":222.00015},{"c":232.22,"h":232.34,"l":222.065,"n":19368,"o":223,"t":"2026-10-22T04:00:00Z","v":1024806,"vw":230.187615}],"volatilityBars":[{"c":207.56,"h":208.98,"l":206.11,"n":179,"o":208.98,"t":"2026-09-22T13:30:00Z","v":14147,"vw":208.107826},{"c":206.55,"h":207.9,"l":206.285,"n":271,"o":207.49,"t":"2026-09-22T13:45:00Z","v":10762,"vw":206.594024},{"c":207.27,"h":207.27,"l":206.07,"n":299,"o":206.07,"t":"2026-09-22T14:00:00Z","v":12161,"vw":206.778556},{"c":205.51,"h":207.245,"l":205.505,"n":412,"o":207.245,"t":"2026-09-22T14:15:00Z","v":15784,"vw":206.225745},{"c":206.08,"h":206.19,"l":205.21,"n":478,"o":205.495,"t":"2026-09-22T14:30:00Z","v":12792,"vw":205.476116},{"c":205.98,"h":206.27,"l":205.79,"n":238,"o":205.79,"t":"2026-09-22T14:45:00Z","v":4552,"vw":206.067186},{"c":206.46,"h":206.545,"l":206.1,"n":331,"o":206.11,"t":"2026-09-22T15:00:00Z","v":6626,"vw":206.346034},{"c":206.8,"h":207,"l":206.44,"n":281,"o":206.48,"t":"2026-09-22T15:15:00Z","v":6812,"vw":206.728947},{"c":206.74,"h":206.94,"l":206.275,"n":401,"o":206.74,"t":"2026-09-22T15:30:00Z","v":8997,"vw":206.543398},{"c":206.875,"h":207.05,"l":206.63,"n":331,"o":206.76,"t":"2026-09-22T15:45:00Z","v":11591,"vw":206.949287},{"c":207.32,"h":207.5,"l":206.92,"n":281,"o":206.92,"t":"2026-09-22T16:00:00Z","v":5538,"vw":207.17292},{"c":207.61,"h":207.855,"l":207.3,"n":344,"o":207.35,"t":"2026-09-22T16:15:00Z","v":6825,"vw":207.576827},{"c":207.52,"h":207.86,"l":207.5,"n":457,"o":207.6,"t":"2026-09-22T16:30:00Z","v":15355,"vw":207.6867},{"c":207.48,"h":207.915,"l":207.38,"n":363,"o":207.38,"t":"2026-09-22T16:45:00Z","v":10139,"vw":207.674381},{"c":207.46,"h":208.12,"l":207.4223,"n":416,"o":207.58,"t":"2026-09-22T17:00:00Z","v":19517,"vw":207.885119},{"c":207.835,"h":207.86,"l":207.32,"n":383,"o":207.6075,"t":"2026-09-22T17:15:00Z","v":9048,"vw":207.6483},{"c":208.12,"h":208.15,"l":207.5,"n":336,"o":207.7,"t":"2026-09-22T17:30:00Z","v":10427,"vw":207.691106},{"c":208.65,"h":209.065,"l":207.99,"n":483,"o":208,"t":"2026-09-22T17:45:00Z","v":12150,"vw":208.69198},{"c":208.55,"h":208.99,"l":208.48,"n":373,"o":208.63,"t":"2026-09-22T18:00:00Z","v":8029,"vw":208.670173},{"c":208.24,"h":208.55,"l":208.24,"n":283,"o":208.55,"t":"2026-09-22T18:15:00Z","v":4389,"vw":208.371793},{"c":208.13,"h":208.305,"l":207.91,"n":418,"o":208.19,"t":"2026-09-22T18:30:00Z","v":10955,"vw":208.026016},{"c":208.85,"h":208.85,"l":208.33,"n":464,"o":208.33,"t":"2026-09-22T18:45:00Z","v":8996,"vw":208.62089},{"c":208.98,"h":209.12,"l":208.84,"n":683,"o":208.93,"t":"2026-09-22T19:00:00Z","v":14558,"vw":208.991459},{"c":208.765,"h":209,"l":208.63,"n":879,"o":208.89,"t":"2026-09-22T19:15:00Z","v":22358,"vw":208.794254},{"c":208.69,"h":209.045,"l":208.45,"n":1098,"o":208.69,"t":"2026-09-22T19:30:00Z","v":23889,"vw":208.755984},{"c":208.755,"h":209.03,"l":208.445,"n":2984,"o":208.73,"t":"2026-09-22T19:45:00Z","v":87368,"vw":208.688667},{"c":208.79,"h":208.79,"l":208.71,"n":72,"o":208.71,"t":"2026-09-22T20:00:00Z","v":217120,"vw":208.789793},{"c":210.95,"h":210.95,"l":210.95,"n":4,"o":210.95,"t":"2026-09-23T09:00:00Z","v":201,"vw":210.95},{"c":208.4,"h":209.54,"l":207.07,"n":329,"o":208.41,"t":"2026-09-23T13:30:00Z","v":19043,"vw":208.769546},{"c":208.72,"h":209.295,"l":208.29,"n":413,"o":208.29,"t":"2026-09-23T13:45:00Z","v":13597,"vw":208.697754},{"c":209.485,"h":209.4899,"l":208.54,"n":202,"o":208.7,"t":"2026-09-23T14:00:00Z","v":5203,"vw":209.0391},{"c":209.4,"h":209.98,"l":209.39,"n":295,"o":209.765,"t":"2026-09-23T14:15:00Z","v":8314,"vw":209.704582},{"c":209.71,"h":209.95,"l":209.2801,"n":246,"o":209.7,"t":"2026-09-23T14:30:00Z","v":6965,"vw":209.713046},{"c":209.49,"h":209.745,"l":208.98,"n":370,"o":209.745,"t":"2026-09-23T14:45:00Z","v":8822,"vw":209.36032},{"c":209.61,"h":209.925,"l":209.2775,"n":214,"o":209.2775,"t":"2026-09-23T15:00:00Z","v":6687,"vw":209.669465},{"c":209.405,"h":209.99,"l":209.405,"n":342,"o":209.63,"t":"2026-09-23T15:15:00Z","v":7389,"vw":209.784744},{"c":209.305,"h":209.3925,"l":209.185,"n":177,"o":209.205,"t":"2026-09-23T15:30:00Z","v":4991,"vw":209.299998},{"c":209.52,"h":209.86,"l":209.27,"n":344,"o":209.3,"t":"2026-09-23T15:45:00Z","v":7926,"vw":209.494779},{"c":209.35,"h":209.42,"l":209.29,"n":59,"o":209.41,"t":"2026-09-23T16:00:00Z","v":898,"vw":209.353208},{"c":209.29,"h":209.56,"l":208.89,"n":410,"o":209.42,"t":"2026-09-23T16:15:00Z","v":16305,"vw":209.382094},{"c":209.71,"h":209.93,"l":209.47,"n":377,"o":209.49,"t":"2026-09-23T16:30:00Z","v":6389,"vw":209.673624},{"c":209.79,"h":209.9,"l":209.64,"n":195,"o":209.79,"t":"2026-09-23T16:45:00Z","v":5343,"vw":209.78025},{"c":209.845,"h":209.97,"l":209.51,"n":336,"o":209.76,"t":"2026-09-23T17:00:00Z","v":9258,"vw":209.734873},{"c":209.595,"h":209.75,"l":209.455,"n":281,"o":209.75,"t":"2026-09-23T17:15:00Z","v":6462,"vw":209.658847},{"c":209.653,"h":209.86,"l":209.44,"n":341,"o":209.68,"t":"2026-09-23T17:30:00Z","v":7295,"vw":209.59861},{"c":209.79,"h":209.805,"l":209.54,"n":335,"o":209.66,"t":"2026-09-23T17:45:00Z","v":5521,"vw":209.65034},{"c":209.815,"h":209.965,"l":209.51,"n":785,"o":209.69,"t":"2026-09-23T18:00:00Z","v":17281,"vw":209.774007},{"c":209.57,"h":210.09,"l":209.57,"n":583,"o":209.815,"t":"2026-09-23T18:15:00Z","v":12981,"vw":209.832639},{"c":209.755,"h":209.83,"l":209.57,"n":370,"o":209.67,"t":"2026-09-23T18:30:00Z","v":7613,"vw":209.735352},{"c":209.54,"h":209.71,"l":209.48,"n":579,"o":209.65,"t":"2026-09-23T18:45:00Z","v":10562,"vw":209.596101},{"c":210.105,"h":210.14,"l":209.31,"n":1095,"o":209.45,"t":"2026-09-23T19:00:00Z","v":23522,"vw":209.729685},{"c":209.75,"h":210.195,"l":209.545,"n":809,"o":210.04,"t":"2026-09-23T19:15:00Z","v":17854,"vw":209.839509},{"c":209.69,"h":209.83,"l":209.55,"n":969,"o":209.765,"t":"2026-09-23T19:30:00Z","v":27495,"vw":209.717869},{"c":210.005,"h":210.325,"l":209.605,"n":3146,"o":209.605,"t":"2026-09-23T19:45:00Z","v":91214,"vw":209.957839},{"c":209.98,"h":209.98,"l":209.98,"n":75,"o":209.98,"t":"2026-09-23T20:00:00Z","v":146630,"vw":209.98},{"c":209.98,"h":209.98,"l":209.98,"n":1,"o":209.98,"t":"2026-09-23T20:15:00Z","v":2184,"vw":209.98},{"c":209.98,"h":209.98,"l":209.98,"n":4,"o":209.98,"t":"2026-09-24T13:15:00Z","v":402,"vw":209.98},{"c":209.755,"h":211.45,"l":209.27,"n":206,"o":210.05,"t":"2026-09-24T13:30:00Z","v":9719,"vw":210.099646},{"c":210.18,"h":210.53,"l":209.48,"n":509,"o":209.885,"t":"2026-09-24T13:45:00Z","v":22842,"vw":209.996327},{"c":210.995,"h":211,"l":209.495,"n":330,"o":209.91,"t":"2026-09-24T14:00:00Z","v":7649,"vw":210.389892},{"c":210.45,"h":211.395,"l":210.33,"n":388,"o":210.46,"t":"2026-09-24T14:15:00Z","v":9428,"vw":210.72216},{"c":210.62,"h":211.43,"l":210.3195,"n":469,"o":210.58,"t":"2026-09-24T14:30:00Z","v":13771,"vw":211.068251},{"c":209.56,"h":210.58,"l":209.45,"n":308,"o":210.58,"t":"2026-09-24T14:45:00Z","v":7132,"vw":210.055988},{"c":210.1,"h":210.385,"l":209.56,"n":469,"o":209.56,"t":"2026-09-24T15:00:00Z","v":12502,"vw":210.011127},{"c":209.77,"h":210.155,"l":209.66,"n":218,"o":209.94,"t":"2026-09-24T15:15:00Z","v":4102,"vw":209.830973},{"c":209.815,"h":209.98,"l":209.725,"n":289,"o":209.83,"t":"2026-09-24T15:30:00Z","v":5115,"vw":209.819051},{"c":209.825,"h":209.96,"l":209.77,"n":340,"o":209.815,"t":"2026-09-24T15:45:00Z","v":12831,"vw":209.791675},{"c":209.33,"h":209.805,"l":209.12,"n":478,"o":209.7875,"t":"2026-09-24T16:00:00Z","v":20490,"vw":209.262396},{"c":210.14,"h":210.7,"l":209.515,"n":615,"o":209.57,"t":"2026-09-24T16:15:00Z","v":14150,"vw":210.268971},{"c":209.93,"h":210.2,"l":209.7422,"n":265,"o":210.2,"t":"2026-09-24T16:30:00Z","v":5994,"vw":209.902111},{"c":209.325,"h":209.745,"l":209.32,"n":350,"o":209.69,"t":"2026-09-24T16:45:00Z","v":5964,"vw":209.587986},{"c":209.28,"h":209.44,"l":208.95,"n":285,"o":209.18,"t":"2026-09-24T17:00:00Z","v":7127,"vw":209.297063},{"c":209.365,"h":209.4962,"l":209.07,"n":411,"o":209.2301,"t":"2026-09-24T17:15:00Z","v":12727,"vw":209.265922},{"c":209.38,"h":209.38,"l":209.09,"n":266,"o":209.37,"t":"2026-09-24T17:30:00Z","v":7385,"vw":209.304162},{"c":209.355,"h":209.38,"l":209.07,"n":279,"o":209.2,"t":"2026-09-24T17:45:00Z","v":6597,"vw":209.320239},{"c":209.7399,"h":209.7399,"l":209.41,"n":520,"o":209.54,"t":"2026-09-24T18:00:00Z","v":9915,"vw":209.514447},{"c":210.095,"h":210.105,"l":209.74,"n":210,"o":209.74,"t":"2026-09-24T18:15:00Z","v":4564,"vw":209.903655},{"c":209.71,"h":210.04,"l":209.49,"n":528,"o":209.99,"t":"2026-09-24T18:30:00Z","v":12068,"vw":209.695075},{"c":209.305,"h":209.72,"l":209.03,"n":604,"o":209.53,"t":"2026-09-24T18:45:00Z","v":20291,"vw":209.313165},{"c":209.3703,"h":209.3703,"l":208.715,"n":595,"o":209.295,"t":"2026-09-24T19:00:00Z","v":10724,"vw":209.122048},{"c":209.375,"h":209.43,"l":208.81,"n":428,"o":209.37,"t":"2026-09-24T19:15:00Z","v":9812,"vw":209.235365},{"c":209.56,"h":209.81,"l":209.37,"n":801,"o":209.375,"t":"2026-09-24T19:30:00Z","v":19396,"vw":209.559608},{"c":208.77,"h":209.565,"l":208.57,"n":2518,"o":209.555,"t":"2026-09-24T19:45:00Z","v":78186,"vw":208.917389},{"c":208.77,"h":208.77,"l":208.77,"n":77,"o":208.77,"t":"2026-09-24T20:00:00Z","v":130711,"vw":208.77},{"c":208.18,"h":208.81,"l":207.705,"n":166,"o":208.11,"t":"2026-09-25T13:30:00Z","v":8802,"vw":208.197775},{"c":208.55,"h":208.925,"l":208.01,"n":149,"o":208.01,"t":"2026-09-25T13:45:00Z","v":4103,"vw":208.557857},{"c":208.015,"h":208.56,"l":207.765,"n":134,"o":208.56,"t":"2026-09-25T14:00:00Z","v":9654,"vw":207.919339},{"c":208.5,"h":208.5652,"l":208.06,"n":227,"o":208.115,"t":"2026-09-25T14:15:00Z","v":5661,"vw":208.285329},{"c":208.98,"h":209.18,"l":208.19,"n":128,"o":208.8799,"t":"2026-09-25T14:30:00Z","v":3067,"vw":208.827881},{"c":209.26,"h":209.365,"l":208.775,"n":269,"o":209.21,"t":"2026-09-25T14:45:00Z","v":8439,"vw":209.027608},{"c":208.87,"h":209.685,"l":208.8401,"n":272,"o":209.56,"t":"2026-09-25T15:00:00Z","v":8457,"vw":209.274928},{"c":209,"h":209.35,"l":208.92,"n":169,"o":208.92,"t":"2026-09-25T15:15:00Z","v":2993,"vw":209.113512},{"c":208.175,"h":209.02,"l":208.03,"n":506,"o":209.01,"t":"2026-09-25T15:30:00Z","v":24198,"vw":208.439711},{"c":208.24,"h":208.69,"l":207.92,"n":207,"o":208.07,"t":"2026-09-25T15:45:00Z","v":4767,"vw":208.2163},{"c":208.74,"h":208.97,"l":207.9933,"n":242,"o":207.9933,"t":"2026-09-25T16:00:00Z","v":5620,"vw":208.25804},{"c":209.04,"h":209.04,"l":208.64,"n":119,"o":208.64,"t":"2026-09-25T16:15:00Z","v":1955,"vw":208.813125},{"c":208.77,"h":208.99,"l":208.61,"n":281,"o":208.66,"t":"2026-09-25T16:30:00Z","v":5505,"vw":208.845145},{"c":208.1525,"h":208.675,"l":208.135,"n":162,"o":208.67,"t":"2026-09-25T16:45:00Z","v":3419,"vw":208.453421},{"c":208.5873,"h":208.6,"l":208.162,"n":167,"o":208.265,"t":"2026-09-25T17:00:00Z","v":4227,"vw":208.386413},{"c":208.54,"h":208.54,"l":208,"n":235,"o":208.44,"t":"2026-09-25T17:15:00Z","v":3981,"vw":208.302332},{"c":208.6095,"h":208.635,"l":208.17,"n":242,"o":208.3501,"t":"2026-09-25T17:30:00Z","v":5918,"vw":208.45036},{"c":208.21,"h":208.435,"l":208.16,"n":83,"o":208.435,"t":"2026-09-25T17:45:00Z","v":2025,"vw":208.27433},{"c":208.54,"h":208.54,"l":208.145,"n":205,"o":208.145,"t":"2026-09-25T18:00:00Z","v":4065,"vw":208.329227},{"c":208.41,"h":208.66,"l":208.41,"n":312,"o":208.575,"t":"2026-09-25T18:15:00Z","v":6798,"vw":208.492932},{"c":207.77,"h":208.65,"l":207.77,"n":305,"o":208.65,"t":"2026-09-25T18:30:00Z","v":8015,"vw":208.164533},{"c":207.67,"h":208.02,"l":207.67,"n":306,"o":207.845,"t":"2026-09-25T18:45:00Z","v":6204,"vw":207.875956},{"c":207.5,"h":207.97,"l":207.29,"n":340,"o":207.86,"t":"2026-09-25T19:00:00Z","v":8772,"vw":207.570121},{"c":207.365,"h":207.595,"l":207.21,"n":519,"o":207.59,"t":"2026-09-25T19:15:00Z","v":13254,"vw":207.354649},{"c":208.16,"h":208.215,"l":207.315,"n":833,"o":207.315,"t":"2026-09-25T19:30:00Z","v":28094,"vw":207.591911},{"c":208.97,"h":208.97,"l":208.3,"n":2613,"o":208.3,"t":"2026-09-25T19:45:00Z","v":90985,"vw":208.735315},{"c":208.93,"h":208.93,"l":208.93,"n":85,"o":208.93,"t":"2026-09-25T20:00:00Z","v":137394,"vw":208.93},{"c":208.885,"h":209.538,"l":206.715,"n":325,"o":208.76,"t":"2026-09-28T13:30:00Z","v":18334,"vw":208.598863},{"c":209.76,"h":209.87,"l":208.935,"n":317,"o":208.935,"t":"2026-09-28T13:45:00Z","v":9705,"vw":209.426951},{"c":211.475,"h":211.63,"l":209.68,"n":486,"o":209.91,"t":"2026-09-28T14:00:00Z","v":18598,"vw":210.493491},{"c":211.02,"h":211.28,"l":210.34,"n":506,"o":211.195,"t":"2026-09-28T14:15:00Z","v":16038,"vw":210.825025},{"c":210.65,"h":210.895,"l":210.32,"n":317,"o":210.865,"t":"2026-09-28T14:30:00Z","v":10142,"vw":210.597653},{"c":210.015,"h":210.69,"l":210.015,"n":338,"o":210.48,"t":"2026-09-28T14:45:00Z","v":7267,"vw":210.42793},{"c":210.12,"h":210.12,"l":209.6801,"n":379,"o":210.075,"t":"2026-09-28T15:00:00Z","v":11368,"vw":210.005536},{"c":209.15,"h":210.29,"l":209.15,"n":413,"o":209.94,"t":"2026-09-28T15:15:00Z","v":12824,"vw":209.894308},{"c":209.39,"h":209.39,"l":208.96,"n":215,"o":209.185,"t":"2026-09-28T15:30:00Z","v":5972,"vw":209.20676},{"c":209.3325,"h":209.4263,"l":208.98,"n":529,"o":209.355,"t":"2026-09-28T15:45:00Z","v":16844,"vw":209.185245},{"c":209.71,"h":209.81,"l":209.32,"n":315,"o":209.32,"t":"2026-09-28T16:00:00Z","v":8766,"vw":209.573422},{"c":211.095,"h":211.095,"l":209.81,"n":554,"o":209.81,"t":"2026-09-28T16:15:00Z","v":11199,"vw":210.136426},{"c":210.53,"h":210.67,"l":210.53,"n":160,"o":210.62,"t":"2026-09-28T16:30:00Z","v":4418,"vw":210.593035},{"c":210.37,"h":210.505,"l":210.32,"n":201,"o":210.505,"t":"2026-09-28T16:45:00Z","v":3534,"vw":210.439474},{"c":211.15,"h":211.42,"l":210.34,"n":460,"o":210.34,"t":"2026-09-28T17:00:00Z","v":12157,"vw":210.953991},{"c":210.4801,"h":210.9455,"l":210.48,"n":167,"o":210.71,"t":"2026-09-28T17:15:00Z","v":3594,"vw":210.620314},{"c":210.53,"h":211.09,"l":210.48,"n":372,"o":210.48,"t":"2026-09-28T17:30:00Z","v":7963,"vw":210.781826},{"c":210.485,"h":210.98,"l":210.43,"n":374,"o":210.88,"t":"2026-09-28T17:45:00Z","v":10342,"vw":210.72022},{"c":210.445,"h":210.8143,"l":210.395,"n":184,"o":210.685,"t":"2026-09-28T18:00:00Z","v":4843,"vw":210.628125},{"c":210.06,"h":210.39,"l":210.06,"n":221,"o":210.3,"t":"2026-09-28T18:15:00Z","v":4813,"vw":210.259851},{"c":210.33,"h":210.37,"l":210.06,"n":405,"o":210.24,"t":"2026-09-28T18:30:00Z","v":9864,"vw":210.266803},{"c":210.28,"h":210.44,"l":210.18,"n":410,"o":210.22,"t":"2026-09-28T18:45:00Z","v":7492,"vw":210.281157},{"c":210.37,"h":210.55,"l":210.2,"n":705,"o":210.245,"t":"2026-09-28T19:00:00Z","v":13769,"vw":210.40801},{"c":210.42,"h":210.52,"l":210.1234,"n":641,"o":210.18,"t":"2026-09-28T19:15:00Z","v":11227,"vw":210.320875},{"c":210.91,"h":210.93,"l":210.435,"n":1082,"o":210.435,"t":"2026-09-28T19:30:00Z","v":28375,"vw":210.790676},{"c":211.03,"h":211.115,"l":210.7,"n":2767,"o":210.835,"t":"2026-09-28T19:45:00Z","v":84937,"vw":210.936564},{"c":211,"h":211,"l":211,"n":66,"o":211,"t":"2026-09-28T20:00:00Z","v":111644,"vw":211},{"c":209.79,"h":210.17,"l":209.12,"n":194,"o":210.05,"t":"2026-09-29T13:30:00Z","v":11757,"vw":209.851109},{"c":209.22,"h":210.63,"l":209.09,"n":363,"o":210.205,"t":"2026-09-29T13:45:00Z","v":17114,"vw":209.756853},{"c":210.02,"h":210.205,"l":209.035,"n":248,"o":209.035,"t":"2026-09-29T14:00:00Z","v":10376,"vw":209.749783},{"c":209.335,"h":209.89,"l":208.89,"n":286,"o":209.89,"t":"2026-09-29T14:15:00Z","v":7051,"vw":209.40089},{"c":209.17,"h":209.2475,"l":208.8,"n":127,"o":208.985,"t":"2026-09-29T14:30:00Z","v":2943,"vw":209.035021},{"c":208.75,"h":209.2,"l":208.65,"n":215,"o":209.2,"t":"2026-09-29T14:45:00Z","v":4075,"vw":208.907659},{"c":208.385,"h":208.68,"l":208.31,"n":201,"o":208.61,"t":"2026-09-29T15:00:00Z","v":3867,"vw":208.523637},{"c":208.27,"h":208.27,"l":208.07,"n":154,"o":208.16,"t":"2026-09-29T15:15:00Z","v":2746,"vw":208.21125},{"c":208.775,"h":208.98,"l":208.42,"n":273,"o":208.42,"t":"2026-09-29T15:30:00Z","v":7315,"vw":208.662169},{"c":208.35,"h":208.98,"l":208.27,"n":370,"o":208.675,"t":"2026-09-29T15:45:00Z","v":7229,"vw":208.651178},{"c":208.2,"h":208.32,"l":208.07,"n":317,"o":208.08,"t":"2026-09-29T16:00:00Z","v":7432,"vw":208.202375},{"c":208.195,"h":208.22,"l":208.07,"n":170,"o":208.22,"t":"2026-09-29T16:15:00Z","v":3157,"vw":208.191687},{"c":208.63,"h":208.63,"l":208.0706,"n":279,"o":208.195,"t":"2026-09-29T16:30:00Z","v":8562,"vw":208.312948},{"c":208.655,"h":208.655,"l":208.37,"n":57,"o":208.61,"t":"2026-09-29T16:45:00Z","v":1367,"vw":208.571461},{"c":208.66,"h":208.69,"l":208.625,"n":178,"o":208.625,"t":"2026-09-29T17:00:00Z","v":2987,"vw":208.659759},{"c":208.79,"h":209.015,"l":208.72,"n":251,"o":208.83,"t":"2026-09-29T17:15:00Z","v":7784,"vw":208.820362},{"c":209.235,"h":209.2831,"l":208.835,"n":241,"o":208.835,"t":"2026-09-29T17:30:00Z","v":13145,"vw":209.015807},{"c":209.44,"h":209.44,"l":209.18,"n":257,"o":209.181,"t":"2026-09-29T17:45:00Z","v":7058,"vw":209.319648},{"c":209.09,"h":209.79,"l":209.09,"n":225,"o":209.54,"t":"2026-09-29T18:00:00Z","v":4837,"vw":209.478529},{"c":209.4185,"h":209.625,"l":209.27,"n":178,"o":209.27,"t":"2026-09-29T18:15:00Z","v":3559,"vw":209.418178},{"c":209.64,"h":209.88,"l":209.39,"n":410,"o":209.58,"t":"2026-09-29T18:30:00Z","v":7613,"vw":209.568714},{"c":209.4,"h":209.675,"l":209.31,"n":285,"o":209.67,"t":"2026-09-29T18:45:00Z","v":5634,"vw":209.503625},{"c":209.7,"h":209.89,"l":209.55,"n":438,"o":209.55,"t":"2026-09-29T19:00:00Z","v":7423,"vw":209.732672},{"c":209.79,"h":209.79,"l":209.6,"n":578,"o":209.71,"t":"2026-09-29T19:15:00Z","v":14965,"vw":209.693981},{"c":210.47,"h":210.47,"l":209.89,"n":708,"o":209.89,"t":"2026-09-29T19:30:00Z","v":12708,"vw":210.116576},{"c":210.65,"h":210.77,"l":210.16,"n":2648,"o":210.58,"t":"2026-09-29T19:45:00Z","v":71932,"vw":210.492545},{"c":210.65,"h":210.65,"l":210.65,"n":68,"o":210.65,"t":"2026-09-29T20:00:00Z","v":167665,"vw":210.65},{"c":211.395,"h":211.71,"l":209.49,"n":337,"o":210.69,"t":"2026-09-30T13:30:00Z","v":14802,"vw":210.699579},{"c":210.43,"h":212.12,"l":210.43,"n":304,"o":211.565,"t":"2026-09-30T13:45:00Z","v":9540,"vw":211.331466},{"c":210.24,"h":210.77,"l":210.09,"n":541,"o":210.385,"t":"2026-09-30T14:00:00Z","v":11319,"vw":210.430107},{"c":209.76,"h":210.45,"l":209.76,"n":392,"o":210.03,"t":"2026-09-30T14:15:00Z","v":11789,"vw":210.023563},{"c":210.105,"h":210.105,"l":209.62,"n":331,"o":210.06,"t":"2026-09-30T14:30:00Z","v":8351,"vw":209.811155},{"c":210.52,"h":210.795,"l":210.1,"n":308,"o":210.105,"t":"2026-09-30T14:45:00Z","v":8536,"vw":210.484963},{"c":210.32,"h":210.605,"l":210.22,"n":307,"o":210.44,"t":"2026-09-30T15:00:00Z","v":5756,"vw":210.396273},{"c":210.45,"h":210.78,"l":210.39,"n":383,"o":210.48,"t":"2026-09-30T15:15:00Z","v":7784,"vw":210.532091},{"c":210.24,"h":210.62,"l":210.24,"n":293,"o":210.45,"t":"2026-09-30T15:30:00Z","v":8178,"vw":210.399687},{"c":210.43,"h":210.44,"l":210.2,"n":292,"o":210.43,"t":"2026-09-30T15:45:00Z","v":7307,"vw":210.333771},{"c":210.66,"h":210.66,"l":210.365,"n":233,"o":210.365,"t":"2026-09-30T16:00:00Z","v":4985,"vw":210.575957},{"c":210.925,"h":211.04,"l":210.67,"n":270,"o":210.67,"t":"2026-09-30T16:15:00Z","v":4904,"vw":210.788655},{"c":211.28,"h":211.28,"l":210.89,"n":196,"o":211.07,"t":"2026-09-30T16:30:00Z","v":6507,"vw":211.017367},{"c":211.085,"h":211.28,"l":210.91,"n":220,"o":211.135,"t":"2026-09-30T16:45:00Z","v":4380,"vw":211.063564},{"c":211.325,"h":211.45,"l":210.9935,"n":372,"o":211.25,"t":"2026-09-30T17:00:00Z","v":11817,"vw":211.25529},{"c":211.42,"h":211.4776,"l":211.09,"n":264,"o":211.4776,"t":"2026-09-30T17:15:00Z","v":7759,"vw":211.208919},{"c":211.33,"h":211.51,"l":211.25,"n":233,"o":211.29,"t":"2026-09-30T17:30:00Z","v":6209,"vw":211.340589},{"c":211.3517,"h":211.43,"l":211.13,"n":212,"o":211.17,"t":"2026-09-30T17:45:00Z","v":4525,"vw":211.27354},{"c":211.11,"h":211.42,"l":211.11,"n":261,"o":211.325,"t":"2026-09-30T18:00:00Z","v":6024,"vw":211.281451},{"c":211.36,"h":211.36,"l":210.99,"n":564,"o":211.185,"t":"2026-09-30T18:15:00Z","v":15531,"vw":211.116544},{"c":211.38,"h":211.38,"l":211.09,"n":324,"o":211.215,"t":"2026-09-30T18:30:00Z","v":9447,"vw":211.242745},{"c":211.18,"h":211.49,"l":210.975,"n":383,"o":211.42,"t":"2026-09-30T18:45:00Z","v":9143,"vw":211.181703},{"c":210.72,"h":211.3,"l":210.6,"n":556,"o":211.105,"t":"2026-09-30T19:00:00Z","v":15619,"vw":210.937995},{"c":211.1,"h":211.13,"l":210.725,"n":476,"o":210.76,"t":"2026-09-30T19:15:00Z","v":9758,"vw":210.910651},{"c":210.93,"h":211.5,"l":210.93,"n":810,"o":211.165,"t":"2026-09-30T19:30:00Z","v":24705,"vw":211.221936},{"c":210.15,"h":210.995,"l":209.99,"n":2449,"o":210.995,"t":"2026-09-30T19:45:00Z","v":75081,"vw":210.41745},{"c":210.01,"h":210.01,"l":210.01,"n":103,"o":210.01,"t":"2026-09-30T20:00:00Z","v":196919,"vw":210.01},{"c":210.01,"h":210.01,"l":210.01,"n":1,"o":210.01,"t":"2026-09-30T20:15:00Z","v":13893,"vw":210.01},{"c":209.745,"h":210.885,"l":208.76,"n":223,"o":210.04,"t":"2026-10-01T13:30:00Z","v":16059,"vw":209.981118},{"c":209.15,"h":209.875,"l":209.15,"n":210,"o":209.735,"t":"2026-10-01T13:45:00Z","v":4615,"vw":209.610142},{"c":208.71,"h":209.705,"l":208.26,"n":577,"o":208.61,"t":"2026-10-01T14:00:00Z","v":26324,"vw":208.543442},{"c":208.58,"h":209.2,"l":208.57,"n":238,"o":208.795,"t":"2026-10-01T14:15:00Z","v":5030,"vw":208.742461},{"c":208.835,"h":208.85,"l":208.08,"n":349,"o":208.18,"t":"2026-10-01T14:30:00Z","v":6808,"vw":208.47514},{"c":208.48,"h":208.85,"l":207.865,"n":336,"o":208.62,"t":"2026-10-01T14:45:00Z","v":7243,"vw":208.29367},{"c":208.89,"h":209.255,"l":208.19,"n":408,"o":208.32,"t":"2026-10-01T15:00:00Z","v":9901,"vw":208.582322},{"c":208.8,"h":209.14,"l":208.8,"n":380,"o":208.84,"t":"2026-10-01T15:15:00Z","v":11799,"vw":208.995075},{"c":209.22,"h":209.67,"l":208.89,"n":619,"o":209.13,"t":"2026-10-01T15:30:00Z","v":13032,"vw":209.205041},{"c":209.34,"h":209.4151,"l":208.98,"n":286,"o":209.4075,"t":"2026-10-01T15:45:00Z","v":6128,"vw":209.24402},{"c":209.27,"h":209.31,"l":209.07,"n":298,"o":209.07,"t":"2026-10-01T16:00:00Z","v":8051,"vw":209.187643},{"c":209.47,"h":209.47,"l":209.31,"n":95,"o":209.32,"t":"2026-10-01T16:15:00Z","v":2249,"vw":209.396756},{"c":209.23,"h":209.49,"l":209.19,"n":376,"o":209.28,"t":"2026-10-01T16:30:00Z","v":7136,"vw":209.289486},{"c":209.31,"h":209.562,"l":208.98,"n":449,"o":209.375,"t":"2026-10-01T16:45:00Z","v":9426,"vw":209.173051},{"c":209.005,"h":209.32,"l":208.95,"n":315,"o":209.175,"t":"2026-10-01T17:00:00Z","v":7960,"vw":209.132691},{"c":208.72,"h":209.005,"l":208.605,"n":535,"o":209.005,"t":"2026-10-01T17:15:00Z","v":11923,"vw":208.832285},{"c":209.415,"h":209.4201,"l":208.68,"n":322,"o":208.74,"t":"2026-10-01T17:30:00Z","v":7824,"vw":209.169856},{"c":208.4625,"h":209.48,"l":208.42,"n":390,"o":209.31,"t":"2026-10-01T17:45:00Z","v":12675,"vw":208.897956},{"c":208.19,"h":208.37,"l":207.82,"n":444,"o":208.35,"t":"2026-10-01T18:00:00Z","v":10400,"vw":208.122831},{"c":208.73,"h":209.1469,"l":208.34,"n":432,"o":208.34,"t":"2026-10-01T18:15:00Z","v":8473,"vw":208.78723},{"c":208.92,"h":209.33,"l":208.78,"n":505,"o":208.78,"t":"2026-10-01T18:30:00Z","v":10192,"vw":208.975541},{"c":209.02,"h":209.31,"l":208.77,"n":614,"o":208.82,"t":"2026-10-01T18:45:00Z","v":15456,"vw":209.061115},{"c":209.18,"h":209.2375,"l":208.89,"n":450,"o":209.14,"t":"2026-10-01T19:00:00Z","v":9953,"vw":209.076365},{"c":209.48,"h":209.6699,"l":209.15,"n":695,"o":209.15,"t":"2026-10-01T19:15:00Z","v":18469,"vw":209.392955},{"c":209.38,"h":209.875,"l":209.28,"n":1042,"o":209.515,"t":"2026-10-01T19:30:00Z","v":30649,"vw":209.52761},{"c":209.33,"h":209.915,"l":209.255,"n":3136,"o":209.36,"t":"2026-10-01T19:45:00Z","v":100145,"vw":209.554791},{"c":209.34,"h":209.34,"l":209.34,"n":62,"o":209.34,"t":"2026-10-01T20:00:00Z","v":162003,"vw":209.34},{"c":209.34,"h":209.34,"l":209.34,"n":2,"o":209.34,"t":"2026-10-02T08:00:00Z","v":199,"vw":209.34},{"c":209.965,"h":209.99,"l":207.905,"n":330,"o":209.64,"t":"2026-10-02T13:30:00Z","v":20146,"vw":209.232359},{"c":207.72,"h":210.27,"l":207.72,"n":631,"o":209.9,"t":"2026-10-02T13:45:00Z","v":27059,"vw":209.405135},{"c":209.385,"h":209.385,"l":207.48,"n":789,"o":207.53,"t":"2026-10-02T14:00:00Z","v":28096,"vw":208.291022},{"c":208.47,"h":209.25,"l":208.47,"n":474,"o":209.25,"t":"2026-10-02T14:15:00Z","v":9210,"vw":208.761498},{"c":208.84,"h":209.03,"l":208.22,"n":779,"o":208.22,"t":"2026-10-02T14:30:00Z","v":24663,"vw":208.924731},{"c":208.17,"h":208.68,"l":208.17,"n":312,"o":208.68,"t":"2026-10-02T14:45:00Z","v":6879,"vw":208.463627},{"c":206.68,"h":208.09,"l":206.53,"n":424,"o":208.08,"t":"2026-10-02T15:00:00Z","v":7838,"vw":207.18842},{"c":207.695,"h":207.875,"l":206.84,"n":820,"o":206.93,"t":"2026-10-02T15:15:00Z","v":26078,"vw":207.182},{"c":207.9,"h":208.21,"l":207.76,"n":296,"o":207.945,"t":"2026-10-02T15:30:00Z","v":6713,"vw":207.973306},{"c":207.41,"h":208.06,"l":207.41,"n":432,"o":207.9,"t":"2026-10-02T15:45:00Z","v":9125,"vw":207.751709},{"c":207.39,"h":207.7799,"l":207.38,"n":498,"o":207.595,"t":"2026-10-02T16:00:00Z","v":9792,"vw":207.567787},{"c":207.09,"h":207.22,"l":206.98,"n":244,"o":207.18,"t":"2026-10-02T16:15:00Z","v":4057,"vw":207.113217},{"c":207.535,"h":207.55,"l":207.28,"n":271,"o":207.33,"t":"2026-10-02T16:30:00Z","v":6051,"vw":207.469898},{"c":207.8,"h":208.335,"l":207.58,"n":576,"o":207.64,"t":"2026-10-02T16:45:00Z","v":15952,"vw":207.969266},{"c":207.55,"h":208.11,"l":207.4,"n":491,"o":207.86,"t":"2026-10-02T17:00:00Z","v":10956,"vw":207.746088},{"c":207.105,"h":207.6,"l":207,"n":449,"o":207.505,"t":"2026-10-02T17:15:00Z","v":7859,"vw":207.335927},{"c":207.99,"h":207.99,"l":207.18,"n":324,"o":207.18,"t":"2026-10-02T17:30:00Z","v":7478,"vw":207.520138},{"c":207.775,"h":208.11,"l":207.75,"n":460,"o":208.07,"t":"2026-10-02T17:45:00Z","v":9815,"vw":207.997278},{"c":207.66,"h":207.9,"l":207.51,"n":449,"o":207.635,"t":"2026-10-02T18:00:00Z","v":8795,"vw":207.735709},{"c":207.89,"h":207.89,"l":207.52,"n":312,"o":207.65,"t":"2026-10-02T18:15:00Z","v":6528,"vw":207.734201},{"c":207.575,"h":208.235,"l":207.57,"n":549,"o":208.05,"t":"2026-10-02T18:30:00Z","v":11947,"vw":207.856382},{"c":207.56,"h":207.68,"l":207.4,"n":468,"o":207.515,"t":"2026-10-02T18:45:00Z","v":11641,"vw":207.550511},{"c":207.41,"h":207.79,"l":207.41,"n":643,"o":207.605,"t":"2026-10-02T19:00:00Z","v":9794,"vw":207.68715},{"c":207.6951,"h":207.8899,"l":207.5,"n":527,"o":207.51,"t":"2026-10-02T19:15:00Z","v":11236,"vw":207.726142},{"c":207.62,"h":207.69,"l":207.29,"n":1013,"o":207.69,"t":"2026-10-02T19:30:00Z","v":23048,"vw":207.508983},{"c":208.49,"h":208.71,"l":207.63,"n":2938,"o":207.7,"t":"2026-10-02T19:45:00Z","v":139737,"vw":208.073657},{"c":208.54,"h":208.54,"l":208.54,"n":64,"o":208.54,"t":"2026-10-02T20:00:00Z","v":181459,"vw":208.54},{"c":209.2,"h":209.2,"l":209.2,"n":2,"o":209.2,"t":"2026-10-05T09:00:00Z","v":150,"vw":209.2},{"c":208.81,"h":208.81,"l":208.81,"n":11,"o":208.81,"t":"2026-10-05T13:00:00Z","v":111,"vw":208.81},{"c":208.0721,"h":208.615,"l":207.46,"n":185,"o":208.46,"t":"2026-10-05T13:30:00Z","v":9672,"vw":208.361895},{"c":209.03,"h":209.03,"l":207.7,"n":370,"o":207.7,"t":"2026-10-05T13:45:00Z","v":8293,"vw":208.599721},{"c":210.125,"h":210.125,"l":209.19,"n":220,"o":209.25,"t":"2026-10-05T14:00:00Z","v":4626,"vw":209.45625},{"c":210.79,"h":211.12,"l":210.25,"n":361,"o":210.25,"t":"2026-10-05T14:15:00Z","v":13115,"vw":210.723472},{"c":210.205,"h":210.715,"l":209.8801,"n":329,"o":210.6901,"t":"2026-10-05T14:30:00Z","v":8544,"vw":210.431768},{"c":208.205,"h":210.29,"l":208.2,"n":883,"o":210.205,"t":"2026-10-05T14:45:00Z","v":41419,"vw":208.916723},{"c":208.24,"h":208.51,"l":207.96,"n":677,"o":208.205,"t":"2026-10-05T15:00:00Z","v":26295,"vw":208.218938},{"c":208.85,"h":208.85,"l":208.11,"n":689,"o":208.255,"t":"2026-10-05T15:15:00Z","v":26661,"vw":208.370698},{"c":209.275,"h":209.275,"l":208.775,"n":411,"o":208.85,"t":"2026-10-05T15:30:00Z","v":17586,"vw":208.966887},{"c":209.15,"h":209.165,"l":208.9401,"n":209,"o":209.05,"t":"2026-10-05T15:45:00Z","v":8232,"vw":209.095903},{"c":209.775,"h":209.87,"l":209.1,"n":393,"o":209.1,"t":"2026-10-05T16:00:00Z","v":17507,"vw":209.645718},{"c":210.795,"h":210.795,"l":209.845,"n":386,"o":209.875,"t":"2026-10-05T16:15:00Z","v":11237,"vw":210.178562},{"c":210.9,"h":210.9,"l":210.57,"n":114,"o":210.63,"t":"2026-10-05T16:30:00Z","v":3020,"vw":210.670957},{"c":210.84,"h":211.075,"l":210.81,"n":191,"o":210.89,"t":"2026-10-05T16:45:00Z","v":5152,"vw":210.931761},{"c":210.45,"h":211.05,"l":210.45,"n":224,"o":210.84,"t":"2026-10-05T17:00:00Z","v":5376,"vw":210.854372},{"c":210.44,"h":210.76,"l":210.07,"n":364,"o":210.64,"t":"2026-10-05T17:15:00Z","v":9537,"vw":210.379882},{"c":210.9,"h":210.92,"l":210.41,"n":298,"o":210.445,"t":"2026-10-05T17:30:00Z","v":12833,"vw":210.734924},{"c":211.29,"h":211.29,"l":210.8,"n":382,"o":211.015,"t":"2026-10-05T17:45:00Z","v":8983,"vw":211.024418},{"c":211.21,"h":211.49,"l":211.12,"n":543,"o":211.12,"t":"2026-10-05T18:00:00Z","v":15738,"vw":211.233699},{"c":211.36,"h":211.42,"l":211.2,"n":456,"o":211.29,"t":"2026-10-05T18:15:00Z","v":11371,"vw":211.33447},{"c":211.875,"h":211.875,"l":211.09,"n":566,"o":211.26,"t":"2026-10-05T18:30:00Z","v":21246,"vw":211.34472},{"c":212.495,"h":212.58,"l":211.71,"n":599,"o":211.98,"t":"2026-10-05T18:45:00Z","v":17564,"vw":212.008978},{"c":212.645,"h":212.695,"l":212.04,"n":579,"o":212.405,"t":"2026-10-05T19:00:00Z","v":12161,"vw":212.401847},{"c":212.29,"h":213.05,"l":212.195,"n":843,"o":212.7,"t":"2026-10-05T19:15:00Z","v":27985,"vw":212.760985},{"c":211.93,"h":212.43,"l":211.8888,"n":1124,"o":212.3287,"t":"2026-10-05T19:30:00Z","v":27771,"vw":212.072591},{"c":211.19,"h":211.92,"l":210.99,"n":2925,"o":211.92,"t":"2026-10-05T19:45:00Z","v":89625,"vw":211.429042},{"c":211.07,"h":211.19,"l":211.07,"n":100,"o":211.19,"t":"2026-10-05T20:00:00Z","v":210328,"vw":211.070304},{"c":211.28,"h":213.17,"l":211.23,"n":213,"o":211.68,"t":"2026-10-06T13:30:00Z","v":10686,"vw":211.894312},{"c":211.74,"h":212.265,"l":211.18,"n":243,"o":211.83,"t":"2026-10-06T13:45:00Z","v":7934,"vw":211.907059},{"c":211.54,"h":212.1,"l":211.54,"n":204,"o":211.835,"t":"2026-10-06T14:00:00Z","v":3781,"vw":211.845156},{"c":210.84,"h":211.24,"l":210.51,"n":182,"o":211.24,"t":"2026-10-06T14:15:00Z","v":3762,"vw":210.839532},{"c":211.085,"h":211.265,"l":210.66,"n":236,"o":210.685,"t":"2026-10-06T14:30:00Z","v":4367,"vw":210.931312},{"c":211.08,"h":211.09,"l":210.75,"n":236,"o":211.0525,"t":"2026-10-06T14:45:00Z","v":4095,"vw":210.940955},{"c":210.94,"h":211.505,"l":210.71,"n":897,"o":210.995,"t":"2026-10-06T15:00:00Z","v":45439,"vw":211.095464},{"c":211.48,"h":211.56,"l":210.89,"n":538,"o":210.93,"t":"2026-10-06T15:15:00Z","v":16465,"vw":211.252891},{"c":211.8075,"h":212.07,"l":211.53,"n":445,"o":211.55,"t":"2026-10-06T15:30:00Z","v":28279,"vw":211.764376},{"c":211.81,"h":212.065,"l":211.65,"n":511,"o":211.65,"t":"2026-10-06T15:45:00Z","v":14238,"vw":211.845523},{"c":211.345,"h":211.93,"l":211.34,"n":425,"o":211.67,"t":"2026-10-06T16:00:00Z","v":11125,"vw":211.640519},{"c":211.15,"h":211.49,"l":211.145,"n":315,"o":211.46,"t":"2026-10-06T16:15:00Z","v":7127,"vw":211.305634},{"c":210.83,"h":211.125,"l":210.75,"n":285,"o":211.125,"t":"2026-10-06T16:30:00Z","v":8329,"vw":210.901501},{"c":210.555,"h":210.83,"l":210.535,"n":288,"o":210.83,"t":"2026-10-06T16:45:00Z","v":8417,"vw":210.699912},{"c":210.325,"h":210.695,"l":210.325,"n":369,"o":210.555,"t":"2026-10-06T17:00:00Z","v":8717,"vw":210.571429},{"c":209.97,"h":210.54,"l":209.775,"n":333,"o":210.32,"t":"2026-10-06T17:15:00Z","v":9051,"vw":210.214515},{"c":209.64,"h":209.995,"l":209.62,"n":422,"o":209.9,"t":"2026-10-06T17:30:00Z","v":11382,"vw":209.850752},{"c":209.615,"h":210.185,"l":209.46,"n":519,"o":209.56,"t":"2026-10-06T17:45:00Z","v":12677,"vw":209.672261},{"c":209.48,"h":209.71,"l":209.465,"n":425,"o":209.6325,"t":"2026-10-06T18:00:00Z","v":10263,"vw":209.590057},{"c":209.16,"h":209.42,"l":209.07,"n":463,"o":209.37,"t":"2026-10-06T18:15:00Z","v":10804,"vw":209.218541},{"c":209.01,"h":209.26,"l":208.85,"n":545,"o":209.16,"t":"2026-10-06T18:30:00Z","v":14159,"vw":209.048572},{"c":208.875,"h":209,"l":208.675,"n":479,"o":208.85,"t":"2026-10-06T18:45:00Z","v":13035,"vw":208.883099},{"c":208.845,"h":209.09,"l":208.635,"n":759,"o":208.835,"t":"2026-10-06T19:00:00Z","v":24255,"vw":208.870739},{"c":208.48,"h":209.1,"l":208.47,"n":836,"o":208.845,"t":"2026-10-06T19:15:00Z","v":25178,"vw":208.757642},{"c":208.66,"h":208.71,"l":207.97,"n":1183,"o":208.545,"t":"2026-10-06T19:30:00Z","v":34170,"vw":208.460054},{"c":208.59,"h":209.19,"l":208.411,"n":3910,"o":208.74,"t":"2026-10-06T19:45:00Z","v":156250,"vw":208.663684},{"c":208.65,"h":208.65,"l":208.65,"n":77,"o":208.65,"t":"2026-10-06T20:00:00Z","v":269343,"vw":208.65},{"c":208.65,"h":208.65,"l":208.65,"n":1,"o":208.65,"t":"2026-10-06T20:15:00Z","v":26004,"vw":208.65},{"c":209.67,"h":210.515,"l":208.37,"n":298,"o":208.66,"t":"2026-10-07T13:30:00Z","v":16340,"vw":209.057378},{"c":209.435,"h":210.01,"l":209.29,"n":500,"o":209.685,"t":"2026-10-07T13:45:00Z","v":17782,"vw":209.644826},{"c":209.49,"h":209.73,"l":209.28,"n":275,"o":209.415,"t":"2026-10-07T14:00:00Z","v":5089,"vw":209.41924},{"c":210.09,"h":210.245,"l":209.28,"n":591,"o":209.7084,"t":"2026-10-07T14:15:00Z","v":15941,"vw":209.641623},{"c":209.43,"h":210.07,"l":209.43,"n":379,"o":210.07,"t":"2026-10-07T14:30:00Z","v":7894,"vw":209.722786},{"c":210.545,"h":210.545,"l":209.22,"n":480,"o":209.53,"t":"2026-10-07T14:45:00Z","v":10517,"vw":209.734911},{"c":210.495,"h":210.495,"l":209.94,"n":288,"o":210.161,"t":"2026-10-07T15:00:00Z","v":8474,"vw":210.213555},{"c":210.4,"h":210.61,"l":209.94,"n":506,"o":210.61,"t":"2026-10-07T15:15:00Z","v":12462,"vw":210.349624},{"c":210.91,"h":211.2,"l":210.6075,"n":604,"o":210.6075,"t":"2026-10-07T15:30:00Z","v":19886,"vw":210.997393},{"c":210.74,"h":211.08,"l":210.48,"n":444,"o":210.91,"t":"2026-10-07T15:45:00Z","v":13029,"vw":210.695028},{"c":210.71,"h":211.08,"l":210.71,"n":268,"o":211,"t":"2026-10-07T16:00:00Z","v":4555,"vw":210.9975},{"c":211.2,"h":211.3,"l":210.59,"n":363,"o":210.64,"t":"2026-10-07T16:15:00Z","v":14873,"vw":210.884339},{"c":211.46,"h":211.6,"l":211.24,"n":296,"o":211.24,"t":"2026-10-07T16:30:00Z","v":8908,"vw":211.478738},{"c":211.63,"h":211.825,"l":211.26,"n":421,"o":211.52,"t":"2026-10-07T16:45:00Z","v":9229,"vw":211.433481},{"c":211.52,"h":211.7912,"l":211.23,"n":308,"o":211.45,"t":"2026-10-07T17:00:00Z","v":7180,"vw":211.561862},{"c":211.555,"h":211.88,"l":211.3,"n":398,"o":211.525,"t":"2026-10-07T17:15:00Z","v":10440,"vw":211.577395},{"c":211.575,"h":211.9,"l":211.4155,"n":406,"o":211.565,"t":"2026-10-07T17:30:00Z","v":9825,"vw":211.605532},{"c":211.66,"h":211.95,"l":211.535,"n":373,"o":211.62,"t":"2026-10-07T17:45:00Z","v":9546,"vw":211.664101},{"c":211.51,"h":211.64,"l":211.3,"n":453,"o":211.58,"t":"2026-10-07T18:00:00Z","v":10314,"vw":211.487328},{"c":211.38,"h":211.65,"l":211.25,"n":439,"o":211.415,"t":"2026-10-07T18:15:00Z","v":12050,"vw":211.37621},{"c":211.27,"h":211.38,"l":211.04,"n":608,"o":211.27,"t":"2026-10-07T18:30:00Z","v":12059,"vw":211.195165},{"c":211.525,"h":211.54,"l":211.165,"n":430,"o":211.18,"t":"2026-10-07T18:45:00Z","v":7920,"vw":211.335926},{"c":211.1,"h":211.52,"l":211.02,"n":697,"o":211.52,"t":"2026-10-07T19:00:00Z","v":13925,"vw":211.286323},{"c":210.36,"h":211.21,"l":210.36,"n":830,"o":211.135,"t":"2026-10-07T19:15:00Z","v":14594,"vw":210.793304},{"c":209.73,"h":210.32,"l":209.615,"n":862,"o":210.31,"t":"2026-10-07T19:30:00Z","v":17506,"vw":209.952805},{"c":209.62,"h":209.94,"l":209.31,"n":2693,"o":209.615,"t":"2026-10-07T19:45:00Z","v":72093,"vw":209.619208},{"c":209.68,"h":209.68,"l":209.62,"n":98,"o":209.62,"t":"2026-10-07T20:00:00Z","v":284654,"vw":209.67992},{"c":210.46,"h":210.46,"l":210.46,"n":18,"o":210.46,"t":"2026-10-08T12:30:00Z","v":211,"vw":210.46},{"c":209.1,"h":209.605,"l":208.28,"n":152,"o":209.24,"t":"2026-10-08T13:30:00Z","v":11553,"vw":209.238078},{"c":209.085,"h":209.58,"l":208.735,"n":355,"o":209.32,"t":"2026-10-08T13:45:00Z","v":11187,"vw":209.162148},{"c":209.19,"h":209.41,"l":208.62,"n":502,"o":208.98,"t":"2026-10-08T14:00:00Z","v":14555,"vw":208.999365},{"c":208.69,"h":209.175,"l":208.6515,"n":274,"o":209.175,"t":"2026-10-08T14:15:00Z","v":8742,"vw":208.814087},{"c":208.48,"h":209.04,"l":208.35,"n":452,"o":208.67,"t":"2026-10-08T14:30:00Z","v":9931,"vw":208.681913},{"c":208.32,"h":208.86,"l":208.14,"n":583,"o":208.7,"t":"2026-10-08T14:45:00Z","v":15832,"vw":208.422289},{"c":208.46,"h":208.66,"l":208.14,"n":307,"o":208.38,"t":"2026-10-08T15:00:00Z","v":4530,"vw":208.404266},{"c":207.99,"h":208.39,"l":207.97,"n":309,"o":208.39,"t":"2026-10-08T15:15:00Z","v":5024,"vw":208.164643},{"c":208.42,"h":208.42,"l":207.96,"n":216,"o":208.155,"t":"2026-10-08T15:30:00Z","v":3437,"vw":208.189583},{"c":208.355,"h":208.63,"l":207.98,"n":435,"o":208.22,"t":"2026-10-08T15:45:00Z","v":9300,"vw":208.266988},{"c":208.32,"h":208.535,"l":208.32,"n":204,"o":208.43,"t":"2026-10-08T16:00:00Z","v":3217,"vw":208.44659},{"c":208.565,"h":209.04,"l":208.34,"n":368,"o":208.34,"t":"2026-10-08T16:15:00Z","v":6915,"vw":208.729272},{"c":209.1,"h":209.12,"l":208.565,"n":319,"o":208.71,"t":"2026-10-08T16:30:00Z","v":5986,"vw":208.766145},{"c":210.035,"h":210.14,"l":208.84,"n":266,"o":209.03,"t":"2026-10-08T16:45:00Z","v":4747,"vw":209.193116},{"c":210.15,"h":210.27,"l":209.59,"n":387,"o":210.1,"t":"2026-10-08T17:00:00Z","v":10383,"vw":209.932098},{"c":210.72,"h":210.92,"l":210.31,"n":353,"o":210.34,"t":"2026-10-08T17:15:00Z","v":8471,"vw":210.520737},{"c":210.53,"h":210.66,"l":210.33,"n":318,"o":210.66,"t":"2026-10-08T17:30:00Z","v":6726,"vw":210.43046},{"c":210.24,"h":210.84,"l":210.12,"n":396,"o":210.8236,"t":"2026-10-08T17:45:00Z","v":12073,"vw":210.519892},{"c":209.84,"h":210.43,"l":209.78,"n":271,"o":210.41,"t":"2026-10-08T18:00:00Z","v":5440,"vw":210.159736},{"c":209.68,"h":209.68,"l":209.465,"n":171,"o":209.6,"t":"2026-10-08T18:15:00Z","v":3505,"vw":209.535116},{"c":209.875,"h":209.875,"l":209.43,"n":363,"o":209.52,"t":"2026-10-08T18:30:00Z","v":6457,"vw":209.698442},{"c":210.01,"h":210.0399,"l":209.68,"n":438,"o":209.79,"t":"2026-10-08T18:45:00Z","v":8925,"vw":209.779016},{"c":209.9925,"h":210.05,"l":209.69,"n":506,"o":210.03,"t":"2026-10-08T19:00:00Z","v":11204,"vw":209.884939},{"c":209.49,"h":210.1999,"l":209.3,"n":790,"o":210.06,"t":"2026-10-08T19:15:00Z","v":19243,"vw":209.856743},{"c":209.96,"h":209.97,"l":209.465,"n":734,"o":209.48,"t":"2026-10-08T19:30:00Z","v":19516,"vw":209.778817},{"c":210.66,"h":210.85,"l":209.93,"n":2608,"o":209.99,"t":"2026-10-08T19:45:00Z","v":84337,"vw":210.570712},{"c":210.76,"h":210.76,"l":210.66,"n":67,"o":210.66,"t":"2026-10-08T20:00:00Z","v":148608,"vw":210.759928},{"c":211.8,"h":211.87,"l":209.02,"n":264,"o":210.63,"t":"2026-10-09T13:30:00Z","v":13517,"vw":210.717248},{"c":212.69,"h":212.69,"l":211.74,"n":230,"o":212.17,"t":"2026-10-09T13:45:00Z","v":3292,"vw":212.084257},{"c":212.69,"h":213.25,"l":211.64,"n":213,"o":211.64,"t":"2026-10-09T14:00:00Z","v":4301,"vw":212.546464},{"c":212.1029,"h":212.845,"l":212.1029,"n":269,"o":212.84,"t":"2026-10-09T14:15:00Z","v":6957,"vw":212.580475},{"c":212.97,"h":213.345,"l":212.5,"n":337,"o":212.5525,"t":"2026-10-09T14:30:00Z","v":17115,"vw":212.866659},{"c":212.8,"h":213.32,"l":212.79,"n":364,"o":213.04,"t":"2026-10-09T14:45:00Z","v":10597,"vw":212.928989},{"c":213.75,"h":213.75,"l":212.79,"n":418,"o":213.04,"t":"2026-10-09T15:00:00Z","v":14314,"vw":213.176668},{"c":214.25,"h":214.35,"l":213.655,"n":413,"o":214.03,"t":"2026-10-09T15:15:00Z","v":10088,"vw":213.912967},{"c":214.21,"h":214.3175,"l":214.08,"n":351,"o":214.19,"t":"2026-10-09T15:30:00Z","v":8780,"vw":214.173883},{"c":214.745,"h":214.805,"l":214.17,"n":449,"o":214.21,"t":"2026-10-09T15:45:00Z","v":9602,"vw":214.405676},{"c":214.31,"h":214.795,"l":214.31,"n":423,"o":214.795,"t":"2026-10-09T16:00:00Z","v":12285,"vw":214.601434},{"c":214.33,"h":214.33,"l":214.15,"n":310,"o":214.3,"t":"2026-10-09T16:15:00Z","v":7076,"vw":214.230517},{"c":214.555,"h":214.565,"l":214.265,"n":271,"o":214.29,"t":"2026-10-09T16:30:00Z","v":5309,"vw":214.383981},{"c":214.44,"h":214.6,"l":214.1,"n":490,"o":214.6,"t":"2026-10-09T16:45:00Z","v":15468,"vw":214.358349},{"c":214.27,"h":214.655,"l":214.26,"n":299,"o":214.465,"t":"2026-10-09T17:00:00Z","v":7748,"vw":214.450683},{"c":214.485,"h":214.59,"l":214.205,"n":462,"o":214.33,"t":"2026-10-09T17:15:00Z","v":13989,"vw":214.357277},{"c":214.7,"h":214.89,"l":214.65,"n":274,"o":214.74,"t":"2026-10-09T17:30:00Z","v":8178,"vw":214.779612},{"c":215.17,"h":215.305,"l":214.65,"n":529,"o":214.65,"t":"2026-10-09T17:45:00Z","v":19263,"vw":214.867185},{"c":214.88,"h":215.31,"l":214.7001,"n":416,"o":215.1,"t":"2026-10-09T18:00:00Z","v":10115,"vw":214.924242},{"c":214.22,"h":214.995,"l":214.03,"n":409,"o":214.995,"t":"2026-10-09T18:15:00Z","v":11607,"vw":214.285688},{"c":213.66,"h":214.08,"l":213.66,"n":378,"o":214.08,"t":"2026-10-09T18:30:00Z","v":10775,"vw":213.801143},{"c":214.75,"h":214.925,"l":213.54,"n":687,"o":213.71,"t":"2026-10-09T18:45:00Z","v":31673,"vw":214.339258},{"c":215.04,"h":215.44,"l":214.7222,"n":492,"o":214.745,"t":"2026-10-09T19:00:00Z","v":13840,"vw":215.062709},{"c":215.405,"h":215.405,"l":214.92,"n":752,"o":215.05,"t":"2026-10-09T19:15:00Z","v":20836,"vw":215.076907},{"c":215.61,"h":215.655,"l":215.215,"n":999,"o":215.265,"t":"2026-10-09T19:30:00Z","v":34505,"vw":215.471889},{"c":214.49,"h":215.62,"l":214.37,"n":3137,"o":215.615,"t":"2026-10-09T19:45:00Z","v":127988,"vw":214.855676},{"c":214.4,"h":214.49,"l":214.4,"n":73,"o":214.49,"t":"2026-10-09T20:00:00Z","v":130377,"vw":214.400414},{"c":214.735,"h":217.05,"l":213.77,"n":720,"o":216.09,"t":"2026-10-12T13:30:00Z","v":85059,"vw":215.734988},{"c":214.84,"h":215.48,"l":214.315,"n":299,"o":214.67,"t":"2026-10-12T13:45:00Z","v":8213,"vw":214.980528},{"c":217.34,"h":217.62,"l":215.2,"n":627,"o":215.2,"t":"2026-10-12T14:00:00Z","v":21079,"vw":216.711794},{"c":217.1,"h":217.4125,"l":216.285,"n":461,"o":217,"t":"2026-10-12T14:15:00Z","v":12471,"vw":216.901517},{"c":218.8875,"h":218.92,"l":217.225,"n":466,"o":217.225,"t":"2026-10-12T14:30:00Z","v":11834,"vw":217.864884},{"c":219.84,"h":219.84,"l":218.895,"n":609,"o":218.895,"t":"2026-10-12T14:45:00Z","v":15061,"vw":219.391704},{"c":219.93,"h":220.02,"l":219.66,"n":477,"o":219.84,"t":"2026-10-12T15:00:00Z","v":13081,"vw":219.823491},{"c":220.01,"h":220.14,"l":219.47,"n":618,"o":219.95,"t":"2026-10-12T15:15:00Z","v":15878,"vw":219.897401},{"c":219.74,"h":219.925,"l":219.24,"n":578,"o":219.77,"t":"2026-10-12T15:30:00Z","v":16454,"vw":219.595978},{"c":219.77,"h":220.07,"l":219.19,"n":689,"o":219.735,"t":"2026-10-12T15:45:00Z","v":21862,"vw":219.719739},{"c":220.425,"h":220.43,"l":219.68,"n":537,"o":219.775,"t":"2026-10-12T16:00:00Z","v":12706,"vw":220.070281},{"c":219.92,"h":220.745,"l":219.92,"n":606,"o":220.39,"t":"2026-10-12T16:15:00Z","v":13244,"vw":220.368045},{"c":219.86,"h":220.37,"l":219.86,"n":297,"o":219.905,"t":"2026-10-12T16:30:00Z","v":7560,"vw":220.046626},{"c":220.46,"h":220.46,"l":219.81,"n":349,"o":219.84,"t":"2026-10-12T16:45:00Z","v":6478,"vw":220.163465},{"c":220.45,"h":220.59,"l":220.185,"n":420,"o":220.425,"t":"2026-10-12T17:00:00Z","v":10230,"vw":220.380066},{"c":220.52,"h":220.6165,"l":220.38,"n":296,"o":220.555,"t":"2026-10-12T17:15:00Z","v":8492,"vw":220.489094},{"c":220.37,"h":220.61,"l":220.37,"n":320,"o":220.495,"t":"2026-10-12T17:30:00Z","v":9983,"vw":220.493809},{"c":219.46,"h":220.48,"l":219.41,"n":467,"o":220.48,"t":"2026-10-12T17:45:00Z","v":13498,"vw":219.841214},{"c":219.76,"h":219.89,"l":219.31,"n":533,"o":219.45,"t":"2026-10-12T18:00:00Z","v":18003,"vw":219.542066},{"c":219.14,"h":219.93,"l":219.14,"n":487,"o":219.82,"t":"2026-10-12T18:15:00Z","v":15420,"vw":219.591253},{"c":217.99,"h":219.09,"l":216.07,"n":1662,"o":219.08,"t":"2026-10-12T18:30:00Z","v":54978,"vw":217.752187},{"c":218.845,"h":218.945,"l":217.915,"n":860,"o":218,"t":"2026-10-12T18:45:00Z","v":30062,"vw":218.546974},{"c":218.44,"h":219.0323,"l":218.44,"n":632,"o":218.775,"t":"2026-10-12T19:00:00Z","v":13765,"vw":218.834728},{"c":218,"h":218.72,"l":217.91,"n":711,"o":218.71,"t":"2026-10-12T19:15:00Z","v":15598,"vw":218.253579},{"c":218.32,"h":218.65,"l":218.1175,"n":820,"o":218.1175,"t":"2026-10-12T19:30:00Z","v":18240,"vw":218.414329},{"c":219.11,"h":219.27,"l":218.3,"n":2925,"o":218.34,"t":"2026-10-12T19:45:00Z","v":89842,"vw":218.906308},{"c":218.98,"h":218.98,"l":218.98,"n":74,"o":218.98,"t":"2026-10-12T20:00:00Z","v":141681,"vw":218.98},{"c":219.5,"h":219.5,"l":219.5,"n":7,"o":219.5,"t":"2026-10-13T08:45:00Z","v":188,"vw":219.5},{"c":221.11,"h":221.45,"l":219.775,"n":559,"o":220.21,"t":"2026-10-13T13:30:00Z","v":30654,"vw":220.406382},{"c":218.27,"h":220.54,"l":218.04,"n":421,"o":220.45,"t":"2026-10-13T13:45:00Z","v":11261,"vw":219.633179},{"c":216.925,"h":217.955,"l":216.86,"n":357,"o":217.955,"t":"2026-10-13T14:00:00Z","v":7638,"vw":217.269939},{"c":217.17,"h":217.17,"l":216.21,"n":446,"o":216.59,"t":"2026-10-13T14:15:00Z","v":9904,"vw":216.651496},{"c":216.78,"h":217.08,"l":216.135,"n":398,"o":216.985,"t":"2026-10-13T14:30:00Z","v":8998,"vw":216.509442},{"c":217.595,"h":217.595,"l":216.97,"n":508,"o":216.97,"t":"2026-10-13T14:45:00Z","v":15670,"vw":217.220038},{"c":217.2306,"h":217.69,"l":217.17,"n":295,"o":217.51,"t":"2026-10-13T15:00:00Z","v":9141,"vw":217.432521},{"c":217.48,"h":217.48,"l":216.94,"n":470,"o":217.2,"t":"2026-10-13T15:15:00Z","v":11363,"vw":217.203016},{"c":217.12,"h":217.6,"l":217.12,"n":397,"o":217.41,"t":"2026-10-13T15:30:00Z","v":9294,"vw":217.395225},{"c":216.46,"h":217.215,"l":216.18,"n":623,"o":217.215,"t":"2026-10-13T15:45:00Z","v":17159,"vw":216.528406},{"c":216.81,"h":216.87,"l":216.41,"n":538,"o":216.68,"t":"2026-10-13T16:00:00Z","v":12068,"vw":216.579055},{"c":217.215,"h":217.265,"l":216.59,"n":519,"o":216.735,"t":"2026-10-13T16:15:00Z","v":10293,"vw":216.970365},{"c":217.785,"h":217.79,"l":216.99,"n":311,"o":217.215,"t":"2026-10-13T16:30:00Z","v":7283,"vw":217.405046},{"c":217.98,"h":217.98,"l":217.66,"n":331,"o":217.785,"t":"2026-10-13T16:45:00Z","v":8813,"vw":217.801051},{"c":217.725,"h":217.985,"l":217.55,"n":230,"o":217.985,"t":"2026-10-13T17:00:00Z","v":6851,"vw":217.758054},{"c":217.5807,"h":217.81,"l":217.56,"n":216,"o":217.805,"t":"2026-10-13T17:15:00Z","v":6294,"vw":217.665711},{"c":217.87,"h":217.94,"l":217.6,"n":332,"o":217.6,"t":"2026-10-13T17:30:00Z","v":8594,"vw":217.74174},{"c":217.13,"h":217.805,"l":217.07,"n":361,"o":217.805,"t":"2026-10-13T17:45:00Z","v":7254,"vw":217.416655},{"c":217.43,"h":217.43,"l":217.09,"n":390,"o":217.22,"t":"2026-10-13T18:00:00Z","v":7743,"vw":217.272328},{"c":217.4,"h":217.52,"l":217.03,"n":501,"o":217.38,"t":"2026-10-13T18:15:00Z","v":12014,"vw":217.292334},{"c":217.96,"h":217.96,"l":217.455,"n":397,"o":217.455,"t":"2026-10-13T18:30:00Z","v":8437,"vw":217.667304},{"c":217.66,"h":218.03,"l":217.66,"n":339,"o":217.9701,"t":"2026-10-13T18:45:00Z","v":6309,"vw":217.876037},{"c":217.6,"h":217.92,"l":217.24,"n":508,"o":217.87,"t":"2026-10-13T19:00:00Z","v":15502,"vw":217.53468},{"c":217.345,"h":217.81,"l":217.185,"n":655,"o":217.64,"t":"2026-10-13T19:15:00Z","v":12180,"vw":217.431801},{"c":217.68,"h":217.86,"l":217.36,"n":726,"o":217.36,"t":"2026-10-13T19:30:00Z","v":17849,"vw":217.682994},{"c":217.76,"h":217.83,"l":217.04,"n":2915,"o":217.675,"t":"2026-10-13T19:45:00Z","v":91055,"vw":217.410356},{"c":217.77,"h":217.77,"l":217.71,"n":95,"o":217.71,"t":"2026-10-13T20:00:00Z","v":121413,"vw":217.769946},{"c":218.51,"h":218.51,"l":218.4,"n":20,"o":218.4,"t":"2026-10-14T09:15:00Z","v":1365,"vw":218.451721},{"c":219.5,"h":220.01,"l":218.9,"n":38,"o":218.9,"t":"2026-10-14T09:30:00Z","v":1440,"vw":219.324234},{"c":218.73,"h":219.295,"l":217.495,"n":259,"o":217.65,"t":"2026-10-14T13:30:00Z","v":14380,"vw":218.232361},{"c":217.94,"h":218.72,"l":217.36,"n":261,"o":218.72,"t":"2026-10-14T13:45:00Z","v":18663,"vw":217.657666},{"c":217.925,"h":218.2,"l":217.17,"n":480,"o":217.61,"t":"2026-10-14T14:00:00Z","v":21568,"vw":217.521816},{"c":217.24,"h":217.845,"l":216.94,"n":366,"o":217.845,"t":"2026-10-14T14:15:00Z","v":16153,"vw":217.092403},{"c":216.385,"h":217.0221,"l":215.9625,"n":197,"o":216.93,"t":"2026-10-14T14:30:00Z","v":5565,"vw":216.674756},{"c":215.84,"h":216.3575,"l":215.7,"n":502,"o":216.3575,"t":"2026-10-14T14:45:00Z","v":10948,"vw":215.988668},{"c":216.46,"h":216.6539,"l":215.895,"n":230,"o":215.895,"t":"2026-10-14T15:00:00Z","v":4652,"vw":216.356506},{"c":216.25,"h":216.78,"l":216.23,"n":347,"o":216.61,"t":"2026-10-14T15:15:00Z","v":8757,"vw":216.522673},{"c":216.44,"h":216.62,"l":216.28,"n":322,"o":216.28,"t":"2026-10-14T15:30:00Z","v":8059,"vw":216.465469},{"c":216.1,"h":216.67,"l":216.1,"n":418,"o":216.39,"t":"2026-10-14T15:45:00Z","v":10703,"vw":216.367312},{"c":216.51,"h":216.51,"l":216.09,"n":382,"o":216.14,"t":"2026-10-14T16:00:00Z","v":10010,"vw":216.311246},{"c":216.505,"h":216.6299,"l":216.28,"n":509,"o":216.37,"t":"2026-10-14T16:15:00Z","v":12906,"vw":216.489873},{"c":216.235,"h":216.69,"l":216.235,"n":399,"o":216.52,"t":"2026-10-14T16:30:00Z","v":11588,"vw":216.533137},{"c":216.13,"h":216.325,"l":216,"n":379,"o":216.32,"t":"2026-10-14T16:45:00Z","v":7148,"vw":216.112562},{"c":216.315,"h":216.42,"l":216.07,"n":407,"o":216.18,"t":"2026-10-14T17:00:00Z","v":8257,"vw":216.236527},{"c":216.65,"h":216.825,"l":216.31,"n":400,"o":216.3275,"t":"2026-10-14T17:15:00Z","v":8421,"vw":216.63117},{"c":216.22,"h":216.64,"l":216.22,"n":237,"o":216.64,"t":"2026-10-14T17:30:00Z","v":5370,"vw":216.432578},{"c":216.31,"h":216.31,"l":216.04,"n":448,"o":216.21,"t":"2026-10-14T17:45:00Z","v":9776,"vw":216.15876},{"c":216.545,"h":216.6,"l":216.2302,"n":423,"o":216.2302,"t":"2026-10-14T18:00:00Z","v":8980,"vw":216.493831},{"c":217.51,"h":217.53,"l":216.49,"n":345,"o":216.61,"t":"2026-10-14T18:15:00Z","v":9258,"vw":216.938752},{"c":217.44,"h":217.64,"l":217.35,"n":407,"o":217.56,"t":"2026-10-14T18:30:00Z","v":10850,"vw":217.509491},{"c":217.68,"h":217.69,"l":217.425,"n":403,"o":217.4839,"t":"2026-10-14T18:45:00Z","v":9154,"vw":217.581404},{"c":217.6,"h":217.91,"l":217.6,"n":444,"o":217.685,"t":"2026-10-14T19:00:00Z","v":11223,"vw":217.729456},{"c":217.62,"h":217.86,"l":217.55,"n":559,"o":217.55,"t":"2026-10-14T19:15:00Z","v":12005,"vw":217.719521},{"c":217.58,"h":217.665,"l":217.34,"n":997,"o":217.61,"t":"2026-10-14T19:30:00Z","v":20626,"vw":217.485842},{"c":217.27,"h":217.66,"l":217.15,"n":3178,"o":217.615,"t":"2026-10-14T19:45:00Z","v":118117,"vw":217.371164},{"c":217.26,"h":217.26,"l":217.26,"n":77,"o":217.26,"t":"2026-10-14T20:00:00Z","v":164172,"vw":217.26},{"c":218.01,"h":218.01,"l":218,"n":7,"o":218,"t":"2026-10-15T08:30:00Z","v":1012,"vw":218.005},{"c":220.685,"h":223.71,"l":219,"n":367,"o":221.81,"t":"2026-10-15T13:30:00Z","v":22948,"vw":221.48629},{"c":222.765,"h":222.765,"l":220.85,"n":555,"o":221.1,"t":"2026-10-15T13:45:00Z","v":34095,"vw":222.180377},{"c":222.81,"h":223.065,"l":222.35,"n":693,"o":222.795,"t":"2026-10-15T14:00:00Z","v":38121,"vw":222.695092},{"c":222.49,"h":223.41,"l":222.49,"n":794,"o":223.17,"t":"2026-10-15T14:15:00Z","v":28652,"vw":222.983034},{"c":222.43,"h":223.12,"l":222.31,"n":530,"o":222.5,"t":"2026-10-15T14:30:00Z","v":16194,"vw":222.788225},{"c":222.37,"h":222.84,"l":222.195,"n":422,"o":222.385,"t":"2026-10-15T14:45:00Z","v":12220,"vw":222.56219},{"c":222.97,"h":223.6,"l":222.9,"n":503,"o":222.9,"t":"2026-10-15T15:00:00Z","v":11173,"vw":223.242258},{"c":223.24,"h":223.39,"l":222.75,"n":250,"o":223.02,"t":"2026-10-15T15:15:00Z","v":6240,"vw":223.118423},{"c":223.06,"h":223.235,"l":222.52,"n":369,"o":223.235,"t":"2026-10-15T15:30:00Z","v":7849,"vw":222.935588},{"c":223.21,"h":223.29,"l":222.7,"n":422,"o":223.29,"t":"2026-10-15T15:45:00Z","v":13703,"vw":223.048564},{"c":223.56,"h":223.56,"l":222.69,"n":482,"o":222.9375,"t":"2026-10-15T16:00:00Z","v":14499,"vw":222.926076},{"c":224.08,"h":224.1,"l":223.51,"n":378,"o":223.51,"t":"2026-10-15T16:15:00Z","v":7813,"vw":223.779516},{"c":223.94,"h":224.18,"l":223.82,"n":234,"o":224.18,"t":"2026-10-15T16:30:00Z","v":4984,"vw":223.96075},{"c":224.04,"h":224.11,"l":223.78,"n":408,"o":223.78,"t":"2026-10-15T16:45:00Z","v":6859,"vw":223.988073},{"c":223.74,"h":224.18,"l":223.74,"n":429,"o":224.18,"t":"2026-10-15T17:00:00Z","v":7223,"vw":224.018255},{"c":224.17,"h":224.17,"l":223.6875,"n":255,"o":223.74,"t":"2026-10-15T17:15:00Z","v":4203,"vw":223.913889},{"c":224.145,"h":224.35,"l":224.095,"n":417,"o":224.095,"t":"2026-10-15T17:30:00Z","v":7944,"vw":224.229506},{"c":224.1,"h":224.33,"l":223.97,"n":447,"o":224.21,"t":"2026-10-15T17:45:00Z","v":10723,"vw":224.143139},{"c":224.13,"h":224.185,"l":223.77,"n":498,"o":224.07,"t":"2026-10-15T18:00:00Z","v":9628,"vw":223.939932},{"c":224.09,"h":224.46,"l":224.09,"n":516,"o":224.15,"t":"2026-10-15T18:15:00Z","v":10485,"vw":224.274107},{"c":223.7525,"h":224.24,"l":223.73,"n":535,"o":224.16,"t":"2026-10-15T18:30:00Z","v":13152,"vw":223.887515},{"c":223.81,"h":223.99,"l":223.715,"n":611,"o":223.7525,"t":"2026-10-15T18:45:00Z","v":15535,"vw":223.85109},{"c":223.92,"h":224.325,"l":223.84,"n":627,"o":223.84,"t":"2026-10-15T19:00:00Z","v":14990,"vw":224.083846},{"c":223.06,"h":223.75,"l":222.8,"n":1250,"o":223.75,"t":"2026-10-15T19:15:00Z","v":55325,"vw":223.182664},{"c":223.135,"h":223.45,"l":222.7,"n":1256,"o":223,"t":"2026-10-15T19:30:00Z","v":63713,"vw":223.158562},{"c":224.36,"h":224.51,"l":223.01,"n":3917,"o":223.215,"t":"2026-10-15T19:45:00Z","v":185677,"vw":223.622698},{"c":224.33,"h":224.33,"l":224.28,"n":60,"o":224.28,"t":"2026-10-15T20:00:00Z","v":179974,"vw":224.329908},{"c":225.725,"h":226.715,"l":225.04,"n":466,"o":225.37,"t":"2026-10-16T13:30:00Z","v":53074,"vw":225.474698},{"c":225.53,"h":225.855,"l":224.93,"n":778,"o":225.77,"t":"2026-10-16T13:45:00Z","v":28174,"vw":225.334344},{"c":223.755,"h":225.775,"l":223.755,"n":853,"o":225.775,"t":"2026-10-16T14:00:00Z","v":27964,"vw":225.123149},{"c":223.45,"h":223.79,"l":223.03,"n":766,"o":223.39,"t":"2026-10-16T14:15:00Z","v":29001,"vw":223.390989},{"c":223.325,"h":223.99,"l":223.325,"n":436,"o":223.595,"t":"2026-10-16T14:30:00Z","v":9005,"vw":223.671163},{"c":223.76,"h":223.835,"l":223.27,"n":358,"o":223.4,"t":"2026-10-16T14:45:00Z","v":16302,"vw":223.577686},{"c":224.41,"h":224.41,"l":223.7,"n":298,"o":223.82,"t":"2026-10-16T15:00:00Z","v":5514,"vw":223.965652},{"c":223.66,"h":224.43,"l":223.33,"n":384,"o":223.9825,"t":"2026-10-16T15:15:00Z","v":8191,"vw":223.849113},{"c":223.495,"h":223.79,"l":223.29,"n":338,"o":223.545,"t":"2026-10-16T15:30:00Z","v":9226,"vw":223.533017},{"c":223.215,"h":223.82,"l":223.14,"n":276,"o":223.49,"t":"2026-10-16T15:45:00Z","v":8402,"vw":223.431922},{"c":222.64,"h":223.215,"l":222.635,"n":319,"o":222.91,"t":"2026-10-16T16:00:00Z","v":9740,"vw":222.842255},{"c":222.4,"h":222.48,"l":221.76,"n":447,"o":222.47,"t":"2026-10-16T16:15:00Z","v":10909,"vw":222.212828},{"c":222.08,"h":222.36,"l":222.02,"n":381,"o":222.215,"t":"2026-10-16T16:30:00Z","v":7758,"vw":222.218592},{"c":222.375,"h":222.485,"l":221.88,"n":380,"o":221.88,"t":"2026-10-16T16:45:00Z","v":7916,"vw":222.21604},{"c":221.9,"h":222.4,"l":221.86,"n":398,"o":222.4,"t":"2026-10-16T17:00:00Z","v":9791,"vw":222.104483},{"c":221.27,"h":222.14,"l":221.27,"n":280,"o":221.89,"t":"2026-10-16T17:15:00Z","v":5529,"vw":221.664857},{"c":221.52,"h":221.55,"l":221.105,"n":533,"o":221.43,"t":"2026-10-16T17:30:00Z","v":13203,"vw":221.370758},{"c":221.51,"h":221.76,"l":221.3601,"n":467,"o":221.49,"t":"2026-10-16T17:45:00Z","v":9733,"vw":221.543237},{"c":221.61,"h":221.61,"l":221.24,"n":432,"o":221.39,"t":"2026-10-16T18:00:00Z","v":12185,"vw":221.390406},{"c":221.32,"h":221.675,"l":221.24,"n":564,"o":221.65,"t":"2026-10-16T18:15:00Z","v":11474,"vw":221.420783},{"c":221.45,"h":221.89,"l":221.42,"n":403,"o":221.43,"t":"2026-10-16T18:30:00Z","v":8175,"vw":221.643922},{"c":221.75,"h":221.75,"l":221.24,"n":397,"o":221.24,"t":"2026-10-16T18:45:00Z","v":8395,"vw":221.525466},{"c":221.425,"h":221.99,"l":221.145,"n":680,"o":221.74,"t":"2026-10-16T19:00:00Z","v":15124,"vw":221.597436},{"c":221.61,"h":221.86,"l":221.285,"n":597,"o":221.6699,"t":"2026-10-16T19:15:00Z","v":15389,"vw":221.606425},{"c":222.17,"h":222.26,"l":221.68,"n":1053,"o":221.68,"t":"2026-10-16T19:30:00Z","v":20373,"vw":221.99271},{"c":222.67,"h":222.67,"l":221.85,"n":3309,"o":222.195,"t":"2026-10-16T19:45:00Z","v":86849,"vw":222.260844},{"c":222.66,"h":222.66,"l":222.55,"n":80,"o":222.55,"t":"2026-10-16T20:00:00Z","v":136657,"vw":222.659908},{"c":221.405,"h":223.41,"l":219.8,"n":197,"o":220.34,"t":"2026-10-19T13:30:00Z","v":18892,"vw":220.505932},{"c":220.79,"h":221.825,"l":220.42,"n":152,"o":221.45,"t":"2026-10-19T13:45:00Z","v":5498,"vw":220.936105},{"c":221.13,"h":221.435,"l":220.43,"n":282,"o":220.785,"t":"2026-10-19T14:00:00Z","v":7682,"vw":220.779475},{"c":220.865,"h":221.47,"l":220.86,"n":271,"o":221.25,"t":"2026-10-19T14:15:00Z","v":6440,"vw":221.089216},{"c":220.79,"h":221.05,"l":220.65,"n":252,"o":220.865,"t":"2026-10-19T14:30:00Z","v":4748,"vw":220.83984},{"c":221.08,"h":221.08,"l":220.375,"n":223,"o":220.565,"t":"2026-10-19T14:45:00Z","v":6919,"vw":220.596505},{"c":220.945,"h":221.26,"l":220.935,"n":171,"o":221.24,"t":"2026-10-19T15:00:00Z","v":2603,"vw":221.097632},{"c":221.48,"h":221.48,"l":221.01,"n":283,"o":221.015,"t":"2026-10-19T15:15:00Z","v":5987,"vw":221.280112},{"c":221.57,"h":221.5825,"l":221.34,"n":273,"o":221.54,"t":"2026-10-19T15:30:00Z","v":4275,"vw":221.508472},{"c":220.98,"h":221.58,"l":220.915,"n":344,"o":221.58,"t":"2026-10-19T15:45:00Z","v":6674,"vw":221.172246},{"c":221.06,"h":221.06,"l":220.795,"n":224,"o":221.02,"t":"2026-10-19T16:00:00Z","v":4143,"vw":220.917439},{"c":221.18,"h":221.27,"l":221.1232,"n":134,"o":221.1232,"t":"2026-10-19T16:15:00Z","v":2235,"vw":221.191569},{"c":221.105,"h":221.25,"l":221.01,"n":245,"o":221.25,"t":"2026-10-19T16:30:00Z","v":5226,"vw":221.131056},{"c":221.33,"h":221.33,"l":221.06,"n":159,"o":221.1,"t":"2026-10-19T16:45:00Z","v":2272,"vw":221.161111},{"c":221.455,"h":221.54,"l":221.22,"n":293,"o":221.44,"t":"2026-10-19T17:00:00Z","v":5531,"vw":221.418601},{"c":221.8925,"h":222.04,"l":221.56,"n":254,"o":221.56,"t":"2026-10-19T17:15:00Z","v":4818,"vw":221.739186},{"c":221.93,"h":221.94,"l":221.65,"n":202,"o":221.8402,"t":"2026-10-19T17:30:00Z","v":4188,"vw":221.7641},{"c":222.05,"h":222.315,"l":221.8575,"n":277,"o":221.8575,"t":"2026-10-19T17:45:00Z","v":8473,"vw":222.130399},{"c":222.215,"h":222.215,"l":221.85,"n":254,"o":222.05,"t":"2026-10-19T18:00:00Z","v":5097,"vw":222.048409},{"c":222.44,"h":222.51,"l":222.36,"n":223,"o":222.44,"t":"2026-10-19T18:15:00Z","v":3577,"vw":222.43157},{"c":222.1525,"h":222.48,"l":222.1525,"n":199,"o":222.48,"t":"2026-10-19T18:30:00Z","v":5062,"vw":222.340746},{"c":221.96,"h":222.17,"l":221.925,"n":392,"o":222.09,"t":"2026-10-19T18:45:00Z","v":7649,"vw":222.066504},{"c":221.8401,"h":222.17,"l":221.8401,"n":415,"o":222.04,"t":"2026-10-19T19:00:00Z","v":10426,"vw":221.992452},{"c":222.25,"h":222.36,"l":221.99,"n":505,"o":222.085,"t":"2026-10-19T19:15:00Z","v":8786,"vw":222.137785},{"c":222.06,"h":222.24,"l":221.905,"n":600,"o":222.18,"t":"2026-10-19T19:30:00Z","v":10080,"vw":222.097925},{"c":222.03,"h":222.51,"l":221.92,"n":2585,"o":222.055,"t":"2026-10-19T19:45:00Z","v":66352,"vw":222.233818},{"c":221.97,"h":221.97,"l":221.97,"n":67,"o":221.97,"t":"2026-10-19T20:00:00Z","v":217956,"vw":221.97},{"c":224.74,"h":225.37,"l":223.64,"n":219,"o":223.99,"t":"2026-10-20T13:30:00Z","v":8039,"vw":224.188774},{"c":225.62,"h":226.63,"l":224.86,"n":293,"o":225.92,"t":"2026-10-20T13:45:00Z","v":6802,"vw":225.770491},{"c":224.21,"h":225.39,"l":224.17,"n":381,"o":225.33,"t":"2026-10-20T14:00:00Z","v":13507,"vw":225.003925},{"c":224.76,"h":224.83,"l":224.13,"n":389,"o":224.28,"t":"2026-10-20T14:15:00Z","v":9112,"vw":224.538015},{"c":225.3,"h":225.4,"l":224.905,"n":282,"o":224.905,"t":"2026-10-20T14:30:00Z","v":4963,"vw":225.198882},{"c":226.27,"h":226.27,"l":225.32,"n":314,"o":225.365,"t":"2026-10-20T14:45:00Z","v":6267,"vw":225.824028},{"c":224.9625,"h":226.31,"l":224.955,"n":297,"o":225.945,"t":"2026-10-20T15:00:00Z","v":12896,"vw":225.41133},{"c":224.73,"h":225.32,"l":224.61,"n":520,"o":225.025,"t":"2026-10-20T15:15:00Z","v":29474,"vw":224.97992},{"c":225.475,"h":225.475,"l":224.55,"n":222,"o":224.57,"t":"2026-10-20T15:30:00Z","v":6407,"vw":224.917909},{"c":224.64,"h":225.5,"l":224.31,"n":493,"o":225.5,"t":"2026-10-20T15:45:00Z","v":22037,"vw":224.889391},{"c":223.915,"h":224.55,"l":223.89,"n":624,"o":224.38,"t":"2026-10-20T16:00:00Z","v":26357,"vw":224.148811},{"c":223.69,"h":224.09,"l":223.39,"n":468,"o":224,"t":"2026-10-20T16:15:00Z","v":15086,"vw":223.753466},{"c":223.665,"h":223.99,"l":223.53,"n":312,"o":223.84,"t":"2026-10-20T16:30:00Z","v":8537,"vw":223.773272},{"c":223.72,"h":223.865,"l":223.485,"n":275,"o":223.865,"t":"2026-10-20T16:45:00Z","v":9370,"vw":223.673318},{"c":223.98,"h":223.98,"l":223.41,"n":539,"o":223.925,"t":"2026-10-20T17:00:00Z","v":19427,"vw":223.674966},{"c":224.16,"h":224.205,"l":223.97,"n":224,"o":224.1,"t":"2026-10-20T17:15:00Z","v":3406,"vw":224.113423},{"c":224.405,"h":224.5,"l":224.29,"n":172,"o":224.29,"t":"2026-10-20T17:30:00Z","v":3125,"vw":224.385851},{"c":223.695,"h":224.41,"l":223.62,"n":453,"o":224.405,"t":"2026-10-20T17:45:00Z","v":13269,"vw":224.041489},{"c":224.25,"h":224.25,"l":223.54,"n":290,"o":223.72,"t":"2026-10-20T18:00:00Z","v":5253,"vw":223.77763},{"c":224.135,"h":224.355,"l":224.135,"n":315,"o":224.31,"t":"2026-10-20T18:15:00Z","v":7293,"vw":224.261354},{"c":224.045,"h":224.2775,"l":223.77,"n":350,"o":224.13,"t":"2026-10-20T18:30:00Z","v":9916,"vw":224.02409},{"c":223.48,"h":223.83,"l":223.405,"n":503,"o":223.83,"t":"2026-10-20T18:45:00Z","v":9130,"vw":223.563912},{"c":223.63,"h":223.75,"l":223.28,"n":425,"o":223.66,"t":"2026-10-20T19:00:00Z","v":8899,"vw":223.506572},{"c":223.565,"h":223.91,"l":223.565,"n":525,"o":223.7,"t":"2026-10-20T19:15:00Z","v":10272,"vw":223.757553},{"c":224.24,"h":224.24,"l":223.73,"n":823,"o":223.73,"t":"2026-10-20T19:30:00Z","v":20414,"vw":224.023895},{"c":225.12,"h":225.18,"l":224.12,"n":2827,"o":224.24,"t":"2026-10-20T19:45:00Z","v":81091,"vw":224.879363},{"c":225.18,"h":225.18,"l":225.05,"n":78,"o":225.06,"t":"2026-10-20T20:00:00Z","v":148121,"vw":225.178567},{"c":225,"h":225,"l":220,"n":10,"o":220,"t":"2026-10-21T08:45:00Z","v":351,"vw":222.5},{"c":223.3,"h":223.3,"l":223.3,"n":3,"o":223.3,"t":"2026-10-21T11:15:00Z","v":173,"vw":223.3},{"c":223.31,"h":223.31,"l":223.31,"n":2,"o":223.31,"t":"2026-10-21T11:30:00Z","v":179,"vw":223.31},{"c":222.6,"h":222.6,"l":222.6,"n":3,"o":222.6,"t":"2026-10-21T12:15:00Z","v":128,"vw":222.6},{"c":225.73,"h":225.73,"l":221.49,"n":423,"o":222.77,"t":"2026-10-21T13:30:00Z","v":19592,"vw":223.116121},{"c":224.66,"h":226.24,"l":224.12,"n":776,"o":226.03,"t":"2026-10-21T13:45:00Z","v":36167,"vw":224.98525},{"c":223.055,"h":224.695,"l":222.665,"n":807,"o":224.66,"t":"2026-10-21T14:00:00Z","v":33279,"vw":223.470775},{"c":223.045,"h":223.495,"l":222.7,"n":388,"o":223.4,"t":"2026-10-21T14:15:00Z","v":13062,"vw":223.026068},{"c":222.39,"h":222.88,"l":222.34,"n":1154,"o":222.79,"t":"2026-10-21T14:30:00Z","v":45675,"vw":222.582221},{"c":222.045,"h":222.97,"l":221.88,"n":672,"o":222.54,"t":"2026-10-21T14:45:00Z","v":41382,"vw":222.690179},{"c":222.24,"h":222.24,"l":221.6975,"n":347,"o":221.6975,"t":"2026-10-21T15:00:00Z","v":7564,"vw":222.046417},{"c":222.375,"h":222.505,"l":222.005,"n":536,"o":222.16,"t":"2026-10-21T15:15:00Z","v":52375,"vw":222.131966},{"c":221.72,"h":222.425,"l":221.5,"n":709,"o":222.36,"t":"2026-10-21T15:30:00Z","v":38598,"vw":222.132015},{"c":222.175,"h":222.4,"l":221.85,"n":214,"o":222.11,"t":"2026-10-21T15:45:00Z","v":4334,"vw":222.181164},{"c":222.45,"h":222.51,"l":221.92,"n":445,"o":222.1675,"t":"2026-10-21T16:00:00Z","v":13812,"vw":222.222739},{"c":222.09,"h":222.8425,"l":221.93,"n":1211,"o":222.39,"t":"2026-10-21T16:15:00Z","v":34516,"vw":222.320575},{"c":222.315,"h":222.61,"l":221.92,"n":1032,"o":222.49,"t":"2026-10-21T16:30:00Z","v":81469,"vw":222.226748},{"c":222.7325,"h":222.865,"l":222.23,"n":404,"o":222.24,"t":"2026-10-21T16:45:00Z","v":9047,"vw":222.590945},{"c":222.05,"h":222.73,"l":222.01,"n":2120,"o":222.73,"t":"2026-10-21T17:00:00Z","v":139026,"vw":222.368507},{"c":222.405,"h":222.53,"l":221.75,"n":818,"o":222.02,"t":"2026-10-21T17:15:00Z","v":370305,"vw":221.766195},{"c":222.245,"h":222.75,"l":221.85,"n":1082,"o":222.5,"t":"2026-10-21T17:30:00Z","v":102780,"vw":222.090569},{"c":222.38,"h":222.585,"l":222.0201,"n":458,"o":222.22,"t":"2026-10-21T17:45:00Z","v":17932,"vw":222.348357},{"c":222.825,"h":222.9,"l":222.31,"n":438,"o":222.38,"t":"2026-10-21T18:00:00Z","v":17026,"vw":222.530804},{"c":222.8279,"h":222.93,"l":222.8,"n":287,"o":222.91,"t":"2026-10-21T18:15:00Z","v":7775,"vw":222.896647},{"c":222.62,"h":222.99,"l":222.39,"n":805,"o":222.78,"t":"2026-10-21T18:30:00Z","v":34969,"vw":222.798574},{"c":222.315,"h":222.725,"l":222.2,"n":659,"o":222.62,"t":"2026-10-21T18:45:00Z","v":20867,"vw":222.342889},{"c":221.56,"h":222.325,"l":221.34,"n":844,"o":222.325,"t":"2026-10-21T19:00:00Z","v":64506,"vw":221.657702},{"c":222.04,"h":222.04,"l":221.5,"n":1451,"o":221.64,"t":"2026-10-21T19:15:00Z","v":104575,"vw":221.758364},{"c":221.65,"h":222.22,"l":221.51,"n":1113,"o":221.93,"t":"2026-10-21T19:30:00Z","v":81171,"vw":221.802279},{"c":221.48,"h":221.77,"l":221,"n":3958,"o":221.54,"t":"2026-10-21T19:45:00Z","v":186601,"vw":221.379155},{"c":221.48,"h":221.48,"l":221.48,"n":66,"o":221.48,"t":"2026-10-21T20:00:00Z","v":190692,"vw":221.48},{"c":221.21,"h":221.21,"l":221.2,"n":3,"o":221.2,"t":"2026-10-22T10:30:00Z","v":600,"vw":221.204992},{"c":224.37,"h":224.74,"l":222.065,"n":219,"o":223,"t":"2026-10-22T13:30:00Z","v":14243,"vw":223.104139},{"c":224.505,"h":225.3,"l":223.87,"n":514,"o":223.92,"t":"2026-10-22T13:45:00Z","v":22362,"vw":224.375277},{"c":224.7875,"h":225,"l":224.11,"n":376,"o":224.4889,"t":"2026-10-22T14:00:00Z","v":17824,"vw":224.551341},{"c":226.46,"h":226.78,"l":225.04,"n":753,"o":225.04,"t":"2026-10-22T14:15:00Z","v":60991,"vw":225.947186},{"c":226.645,"h":227.09,"l":226.3,"n":417,"o":226.815,"t":"2026-10-22T14:30:00Z","v":20289,"vw":226.573705},{"c":228.06,"h":228.06,"l":226.74,"n":506,"o":226.89,"t":"2026-10-22T14:45:00Z","v":15214,"vw":227.371808},{"c":228.525,"h":228.525,"l":227.58,"n":530,"o":227.77,"t":"2026-10-22T15:00:00Z","v":19753,"vw":228.233656},{"c":229.2125,"h":229.2125,"l":228.415,"n":580,"o":228.42,"t":"2026-10-22T15:15:00Z","v":17364,"vw":228.817322},{"c":229.43,"h":229.82,"l":228.91,"n":512,"o":229.205,"t":"2026-10-22T15:30:00Z","v":57080,"vw":229.302939},{"c":230.433,"h":230.433,"l":229.31,"n":352,"o":229.485,"t":"2026-10-22T15:45:00Z","v":7212,"vw":229.712395},{"c":230.45,"h":231.035,"l":230.17,"n":540,"o":230.17,"t":"2026-10-22T16:00:00Z","v":11838,"vw":230.639076},{"c":230.55,"h":230.82,"l":230.4,"n":416,"o":230.555,"t":"2026-10-22T16:15:00Z","v":23243,"vw":230.602591},{"c":230.01,"h":230.94,"l":229.7,"n":523,"o":230.555,"t":"2026-10-22T16:30:00Z","v":17858,"vw":230.310716},{"c":229.65,"h":230.53,"l":229.65,"n":542,"o":229.94,"t":"2026-10-22T16:45:00Z","v":13027,"vw":230.210524},{"c":229.96,"h":229.965,"l":229.005,"n":418,"o":229.65,"t":"2026-10-22T17:00:00Z","v":8169,"vw":229.412461},{"c":229.56,"h":229.85,"l":229.27,"n":320,"o":229.85,"t":"2026-10-22T17:15:00Z","v":6881,"vw":229.504025},{"c":230.04,"h":230.5275,"l":229.825,"n":385,"o":229.825,"t":"2026-10-22T17:30:00Z","v":8162,"vw":230.177923},{"c":229.665,"h":230.2,"l":229,"n":674,"o":230.19,"t":"2026-10-22T17:45:00Z","v":33186,"vw":229.362258},{"c":230,"h":230.185,"l":228.8,"n":634,"o":229.71,"t":"2026-10-22T18:00:00Z","v":21277,"vw":229.618603},{"c":230.34,"h":230.375,"l":229.9284,"n":283,"o":229.9284,"t":"2026-10-22T18:15:00Z","v":7261,"vw":230.223325},{"c":230.27,"h":230.97,"l":230.06,"n":649,"o":230.28,"t":"2026-10-22T18:30:00Z","v":63644,"vw":230.412481},{"c":231.08,"h":231.11,"l":230.16,"n":921,"o":230.275,"t":"2026-10-22T18:45:00Z","v":33905,"vw":230.510142},{"c":230.4,"h":231.15,"l":230.31,"n":582,"o":231.04,"t":"2026-10-22T19:00:00Z","v":19795,"vw":230.715162},{"c":230.615,"h":230.84,"l":230.255,"n":840,"o":230.3075,"t":"2026-10-22T19:15:00Z","v":35862,"vw":230.571778},{"c":231.26,"h":231.26,"l":230.435,"n":1310,"o":230.61,"t":"2026-10-22T19:30:00Z","v":56959,"vw":230.696133},{"c":232.2,"h":232.34,"l":231.2,"n":3733,"o":231.42,"t":"2026-10-22T19:45:00Z","v":148770,"vw":232.02736},{"c":232.22,"h":232.22,"l":232.17,"n":79,"o":232.17,"t":"2026-10-22T20:00:00Z","v":243904,"vw":232.219659}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8377348346241743,"strike":258.6226516537583,"iv":0.27685660127126466,"gamma":0.009592029315578246,"theta":-0.056659643364088,"vega":0.11261426092727823,"rho":0.016265588225498607,"breakevenPct":11.730422223918017},{"delta":0.15,"premium":1.349768780809344,"strike":253.50231219190655,"iv":0.2713004247443854,"gamma":0.012922178178061471,"theta":-0.07337006891985522,"vega":0.14918536488970208,"rho":0.02455871469607336,"breakevenPct":9.745965452035094},{"delta":0.2,"premium":1.9363982589771491,"strike":249.1403699673558,"iv":0.2686519042437432,"gamma":0.015655603917301416,"theta":-0.08853079434167574,"vega":0.1804323177366703,"rho":0.032885590729795716,"breakevenPct":8.120217133034606},{"delta":0.25,"premium":2.68449401523395,"strike":246.42002176278564,"iv":0.27229717083786725,"gamma":0.017097388465723614,"theta":-0.10033710554951034,"vega":0.20015484221980412,"rho":0.0412855196153945,"breakevenPct":7.270913693058125},{"delta":0.3,"premium":3.4325897714907505,"strike":243.69967355821547,"iv":0.2759424374319913,"gamma":0.018539173014145812,"theta":-0.11214341675734495,"vega":0.21987736670293798,"rho":0.04968544850099328,"breakevenPct":6.421610253081644},{"delta":0.35,"premium":4.180685527747552,"strike":240.97932535364527,"iv":0.2795877040261153,"gamma":0.01998095756256801,"theta":-0.12394972796517956,"vega":0.23959989118607183,"rho":0.05808537738659207,"breakevenPct":5.572306813105163},{"delta":0.4,"premium":5.150618752974775,"strike":238.47691575440265,"iv":0.28210323655402186,"gamma":0.020530461684911946,"theta":-0.13014954783436458,"vega":0.2481316991908615,"rho":0.06644099248497497,"breakevenPct":4.9123824422433175},{"delta":0.45,"premium":6.245335554497859,"strike":236.09709662065683,"iv":0.2839832936696811,"gamma":0.020578058067586863,"theta":-0.13319571632555927,"vega":0.2503687291765826,"rho":0.07477168107804891,"breakevenPct":4.358983797758456},{"delta":0.5,"premium":7.340052356020944,"strike":233.717277486911,"iv":0.2858633507853403,"gamma":0.02062565445026178,"theta":-0.13624188481675392,"vega":0.25260575916230366,"rho":0.08310236967112285,"breakevenPct":3.8055851532735945},{"delta":0.55,"premium":8.434769157544029,"strike":231.33745835316515,"iv":0.2877434079009995,"gamma":0.020673250832936696,"theta":-0.13928805330794858,"vega":0.2548427891480248,"rho":0.09143305826419679,"breakevenPct":3.252186508788732},{"delta":0.6,"premium":9.906527855936973,"strike":228.7675858187957,"iv":0.2917454698930782,"gamma":0.02003449634214969,"theta":-0.13938553742262239,"vega":0.2498516601012943,"rho":0.09955449119508832,"breakevenPct":2.7793099968705137},{"delta":0.65,"premium":11.862070906021387,"strike":225.95385481148003,"iv":0.2984702870005627,"gamma":0.01851508159819921,"theta":-0.13569954980303883,"vega":0.2355860438942037,"rho":0.10740742713477777,"breakevenPct":2.4097518376976206},{"delta":0.7,"premium":13.817613956105795,"strike":223.14012380416432,"iv":0.30519510410804723,"gamma":0.016995666854248734,"theta":-0.13201356218345528,"vega":0.22132042768711313,"rho":0.1152603630744672,"breakevenPct":2.0401936785247283},{"delta":0.75,"premium":15.773157006190207,"strike":220.3263927968486,"iv":0.31191992121553175,"gamma":0.015476252110298256,"theta":-0.1283275745638717,"vega":0.20705481148002253,"rho":0.12311329901415666,"breakevenPct":1.6706355193518352},{"delta":0.8,"premium":18.431464611072183,"strike":216.90259285213736,"iv":0.3083946040644709,"gamma":0.013379607568325156,"theta":-0.11297049754730203,"vega":0.17774015416958652,"rho":0.1304717997439218,"breakevenPct":1.340994515205206},{"delta":0.85,"premium":21.18199018920813,"strike":213.39873861247372,"iv":0.3035242466713385,"gamma":0.011207217939733708,"theta":-0.09608192011212334,"vega":0.14645073580939033,"rho":0.1377654198352806,"breakevenPct":1.0165915087769561},{"delta":0.9,"premium":24.13215513240636,"strike":209.68297176134118,"iv":0.3001654501308341,"gamma":0.008968015228069566,"theta":-0.07852456007514391,"vega":0.11468958251383403,"rho":0.14491016194458686,"breakevenPct":0.6869033217412471}],"put":[{"delta":0.1,"premium":1.4683174974747177,"strike":199.765314796109,"iv":0.4502592295422702,"gamma":0.005972102438587574,"theta":-0.08648066748136779,"vega":0.11422405577793972,"rho":-0.02039713379889168,"breakevenPct":14.608131384620487},{"delta":0.15,"premium":1.8471280276816608,"strike":212.02768166089965,"iv":0.33178671280276817,"gamma":0.01039356401384083,"theta":-0.08148311418685121,"vega":0.14832975778546714,"rho":-0.030146552021510144,"breakevenPct":9.490761504944448},{"delta":0.2,"premium":2.7381314878892735,"strike":215.48788927335642,"iv":0.3401258131487889,"gamma":0.012089065743944638,"theta":-0.0993723875432526,"vega":0.17704948096885814,"rho":-0.04024727047297126,"breakevenPct":8.384395062670256},{"delta":0.25,"premium":3.629134948096886,"strike":218.94809688581316,"iv":0.3484649134948097,"gamma":0.013784567474048444,"theta":-0.11726166089965398,"vega":0.20576920415224914,"rho":-0.05034798892443237,"breakevenPct":7.278028620396064},{"delta":0.3,"premium":4.676405867970661,"strike":222.1271393643032,"iv":0.349659902200489,"gamma":0.014959413202933985,"theta":-0.12663520782396087,"vega":0.2235403422982885,"rho":-0.06052001994365994,"breakevenPct":6.360032083226031},{"delta":0.35,"premium":5.791931540342298,"strike":225.1833740831296,"iv":0.34773447432762833,"gamma":0.01590684596577017,"theta":-0.13228924205378972,"vega":0.2365293398533007,"rho":-0.0707231989809924,"breakevenPct":5.524312056331377},{"delta":0.4,"premium":6.907457212713938,"strike":228.239608801956,"iv":0.34580904645476773,"gamma":0.016854278728606356,"theta":-0.13794327628361858,"vega":0.24951833740831297,"rho":-0.08092637801832488,"breakevenPct":4.688592029436721},{"delta":0.45,"premium":8.115179542981503,"strike":231.15342763873775,"iv":0.341827965179543,"gamma":0.017503808487486398,"theta":-0.138939281828074,"vega":0.2562733405875952,"rho":-0.09116463605244625,"breakevenPct":3.953902292758484},{"delta":0.5,"premium":9.448150163220891,"strike":233.87377584330795,"iv":0.33505429815016324,"gamma":0.017748639825897715,"theta":-0.13360739934711643,"vega":0.254559521218716,"rho":-0.10145054857277142,"breakevenPct":3.3564612522233017},{"delta":0.55,"premium":10.781120783460283,"strike":236.59412404787813,"iv":0.32828063112078343,"gamma":0.017993471164309032,"theta":-0.12827551686615887,"vega":0.2528457018498368,"rho":-0.11173646109309658,"breakevenPct":2.759020211688119},{"delta":0.6,"premium":12.114091403699671,"strike":239.3144722524483,"iv":0.32150696409140367,"gamma":0.01823830250272035,"theta":-0.12294363438520131,"vega":0.2511318824809575,"rho":-0.12202237361342173,"breakevenPct":2.1615791711529373},{"delta":0.65,"premium":13.868258426966293,"strike":242.1011235955056,"iv":0.314568202247191,"gamma":0.01758561797752809,"theta":-0.11159865168539326,"vega":0.2375889887640449,"rho":-0.13251418791971664,"breakevenPct":1.7169644438294123},{"delta":0.7,"premium":15.764325842696627,"strike":244.91011235955057,"iv":0.3075738202247191,"gamma":0.01663056179775281,"theta":-0.09822786516853933,"vega":0.2200608988764045,"rho":-0.14307537020738098,"breakevenPct":1.323836656250993},{"delta":0.75,"premium":17.660393258426964,"strike":247.7191011235955,"iv":0.3005794382022472,"gamma":0.01567550561797753,"theta":-0.08485707865168539,"vega":0.20253280898876402,"rho":-0.15363655249504535,"breakevenPct":0.9307088686725724},{"delta":0.8,"premium":20.134777777777785,"strike":251.04444444444445,"iv":0.29739622222222223,"gamma":0.014346444444444441,"theta":-0.07114866666666664,"vega":0.18226311111111107,"rho":-0.16459852378245526,"breakevenPct":0.5642637728590655},{"delta":0.85,"premium":25.106999999999992,"strike":256.6,"iv":0.31067399999999995,"gamma":0.011402000000000002,"theta":-0.05598200000000001,"vega":0.15015200000000004,"rho":-0.17729156245174477,"breakevenPct":0.3130651967961413},{"delta":0.9,"premium":38.099999999999994,"strike":270,"iv":0.3917,"gamma":0.0068,"theta":-0.051,"vega":0.1148,"rho":-0.19612307423511346,"breakevenPct":0.1378003617259466}]},"raw":{"call":[{"delta":0.1,"premium":0.8377348346241743,"strike":258.6226516537583,"iv":0.27685660127126466,"gamma":0.009592029315578246,"theta":-0.056659643364088,"vega":0.11261426092727823,"rho":0.016265588225498607,"breakevenPct":11.730422223918017},{"delta":0.15,"premium":1.349768780809344,"strike":253.50231219190655,"iv":0.2713004247443854,"gamma":0.012922178178061471,"theta":-0.07337006891985522,"vega":0.14918536488970208,"rho":0.02455871469607336,"breakevenPct":9.745965452035094},{"delta":0.2,"premium":1.9363982589771491,"strike":249.1403699673558,"iv":0.2686519042437432,"gamma":0.015655603917301416,"theta":-0.08853079434167574,"vega":0.1804323177366703,"rho":0.032885590729795716,"breakevenPct":8.120217133034606},{"delta":0.25,"premium":2.68449401523395,"strike":246.42002176278564,"iv":0.27229717083786725,"gamma":0.017097388465723614,"theta":-0.10033710554951034,"vega":0.20015484221980412,"rho":0.0412855196153945,"breakevenPct":7.270913693058125},{"delta":0.3,"premium":3.4325897714907505,"strike":243.69967355821547,"iv":0.2759424374319913,"gamma":0.018539173014145812,"theta":-0.11214341675734495,"vega":0.21987736670293798,"rho":0.04968544850099328,"breakevenPct":6.421610253081644},{"delta":0.35,"premium":4.180685527747552,"strike":240.97932535364527,"iv":0.2795877040261153,"gamma":0.01998095756256801,"theta":-0.12394972796517956,"vega":0.23959989118607183,"rho":0.05808537738659207,"breakevenPct":5.572306813105163},{"delta":0.4,"premium":5.150618752974775,"strike":238.47691575440265,"iv":0.28210323655402186,"gamma":0.020530461684911946,"theta":-0.13014954783436458,"vega":0.2481316991908615,"rho":0.06644099248497497,"breakevenPct":4.9123824422433175},{"delta":0.45,"premium":6.245335554497859,"strike":236.09709662065683,"iv":0.2839832936696811,"gamma":0.020578058067586863,"theta":-0.13319571632555927,"vega":0.2503687291765826,"rho":0.07477168107804891,"breakevenPct":4.358983797758456},{"delta":0.5,"premium":7.340052356020944,"strike":233.717277486911,"iv":0.2858633507853403,"gamma":0.02062565445026178,"theta":-0.13624188481675392,"vega":0.25260575916230366,"rho":0.08310236967112285,"breakevenPct":3.8055851532735945},{"delta":0.55,"premium":8.434769157544029,"strike":231.33745835316515,"iv":0.2877434079009995,"gamma":0.020673250832936696,"theta":-0.13928805330794858,"vega":0.2548427891480248,"rho":0.09143305826419679,"breakevenPct":3.252186508788732},{"delta":0.6,"premium":9.906527855936973,"strike":228.7675858187957,"iv":0.2917454698930782,"gamma":0.02003449634214969,"theta":-0.13938553742262239,"vega":0.2498516601012943,"rho":0.09955449119508832,"breakevenPct":2.7793099968705137},{"delta":0.65,"premium":11.862070906021387,"strike":225.95385481148003,"iv":0.2984702870005627,"gamma":0.01851508159819921,"theta":-0.13569954980303883,"vega":0.2355860438942037,"rho":0.10740742713477777,"breakevenPct":2.4097518376976206},{"delta":0.7,"premium":13.817613956105795,"strike":223.14012380416432,"iv":0.30519510410804723,"gamma":0.016995666854248734,"theta":-0.13201356218345528,"vega":0.22132042768711313,"rho":0.1152603630744672,"breakevenPct":2.0401936785247283},{"delta":0.75,"premium":15.773157006190207,"strike":220.3263927968486,"iv":0.31191992121553175,"gamma":0.015476252110298256,"theta":-0.1283275745638717,"vega":0.20705481148002253,"rho":0.12311329901415666,"breakevenPct":1.6706355193518352},{"delta":0.8,"premium":18.431464611072183,"strike":216.90259285213736,"iv":0.3083946040644709,"gamma":0.013379607568325156,"theta":-0.11297049754730203,"vega":0.17774015416958652,"rho":0.1304717997439218,"breakevenPct":1.340994515205206},{"delta":0.85,"premium":21.18199018920813,"strike":213.39873861247372,"iv":0.3035242466713385,"gamma":0.011207217939733708,"theta":-0.09608192011212334,"vega":0.14645073580939033,"rho":0.1377654198352806,"breakevenPct":1.0165915087769561},{"delta":0.9,"premium":24.13215513240636,"strike":209.68297176134118,"iv":0.3001654501308341,"gamma":0.008968015228069566,"theta":-0.07852456007514391,"vega":0.11468958251383403,"rho":0.14491016194458686,"breakevenPct":0.6869033217412471}],"put":[{"delta":0.1,"premium":1.4683174974747177,"strike":199.765314796109,"iv":0.4502592295422702,"gamma":0.005972102438587574,"theta":-0.08648066748136779,"vega":0.11422405577793972,"rho":-0.02039713379889168,"breakevenPct":14.608131384620487},{"delta":0.15,"premium":1.8471280276816608,"strike":212.02768166089965,"iv":0.33178671280276817,"gamma":0.01039356401384083,"theta":-0.08148311418685121,"vega":0.14832975778546714,"rho":-0.030146552021510144,"breakevenPct":9.490761504944448},{"delta":0.2,"premium":2.7381314878892735,"strike":215.48788927335642,"iv":0.3401258131487889,"gamma":0.012089065743944638,"theta":-0.0993723875432526,"vega":0.17704948096885814,"rho":-0.04024727047297126,"breakevenPct":8.384395062670256},{"delta":0.25,"premium":3.629134948096886,"strike":218.94809688581316,"iv":0.3484649134948097,"gamma":0.013784567474048444,"theta":-0.11726166089965398,"vega":0.20576920415224914,"rho":-0.05034798892443237,"breakevenPct":7.278028620396064},{"delta":0.3,"premium":4.676405867970661,"strike":222.1271393643032,"iv":0.349659902200489,"gamma":0.014959413202933985,"theta":-0.12663520782396087,"vega":0.2235403422982885,"rho":-0.06052001994365994,"breakevenPct":6.360032083226031},{"delta":0.35,"premium":5.791931540342298,"strike":225.1833740831296,"iv":0.34773447432762833,"gamma":0.01590684596577017,"theta":-0.13228924205378972,"vega":0.2365293398533007,"rho":-0.0707231989809924,"breakevenPct":5.524312056331377},{"delta":0.4,"premium":6.907457212713938,"strike":228.239608801956,"iv":0.34580904645476773,"gamma":0.016854278728606356,"theta":-0.13794327628361858,"vega":0.24951833740831297,"rho":-0.08092637801832488,"breakevenPct":4.688592029436721},{"delta":0.45,"premium":8.115179542981503,"strike":231.15342763873775,"iv":0.341827965179543,"gamma":0.017503808487486398,"theta":-0.138939281828074,"vega":0.2562733405875952,"rho":-0.09116463605244625,"breakevenPct":3.953902292758484},{"delta":0.5,"premium":9.448150163220891,"strike":233.87377584330795,"iv":0.33505429815016324,"gamma":0.017748639825897715,"theta":-0.13360739934711643,"vega":0.254559521218716,"rho":-0.10145054857277142,"breakevenPct":3.3564612522233017},{"delta":0.55,"premium":10.781120783460283,"strike":236.59412404787813,"iv":0.32828063112078343,"gamma":0.017993471164309032,"theta":-0.12827551686615887,"vega":0.2528457018498368,"rho":-0.11173646109309658,"breakevenPct":2.759020211688119},{"delta":0.6,"premium":12.114091403699671,"strike":239.3144722524483,"iv":0.32150696409140367,"gamma":0.01823830250272035,"theta":-0.12294363438520131,"vega":0.2511318824809575,"rho":-0.12202237361342173,"breakevenPct":2.1615791711529373},{"delta":0.65,"premium":13.868258426966293,"strike":242.1011235955056,"iv":0.314568202247191,"gamma":0.01758561797752809,"theta":-0.11159865168539326,"vega":0.2375889887640449,"rho":-0.13251418791971664,"breakevenPct":1.7169644438294123},{"delta":0.7,"premium":15.764325842696627,"strike":244.91011235955057,"iv":0.3075738202247191,"gamma":0.01663056179775281,"theta":-0.09822786516853933,"vega":0.2200608988764045,"rho":-0.14307537020738098,"breakevenPct":1.323836656250993},{"delta":0.75,"premium":17.660393258426964,"strike":247.7191011235955,"iv":0.3005794382022472,"gamma":0.01567550561797753,"theta":-0.08485707865168539,"vega":0.20253280898876402,"rho":-0.15363655249504535,"breakevenPct":0.9307088686725724},{"delta":0.8,"premium":20.134777777777785,"strike":251.04444444444445,"iv":0.29739622222222223,"gamma":0.014346444444444441,"theta":-0.07114866666666664,"vega":0.18226311111111107,"rho":-0.16459852378245526,"breakevenPct":0.5642637728590655},{"delta":0.85,"premium":25.106999999999992,"strike":256.6,"iv":0.31067399999999995,"gamma":0.011402000000000002,"theta":-0.05598200000000001,"vega":0.15015200000000004,"rho":-0.17729156245174477,"breakevenPct":0.3130651967961413},{"delta":0.9,"premium":38.099999999999994,"strike":270,"iv":0.3917,"gamma":0.0068,"theta":-0.051,"vega":0.1148,"rho":-0.19612307423511346,"breakevenPct":0.1378003617259466}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}