{"symbol":"VDC","url":"https://intraalpha.com/companies/VDC","capturedAt":"2026-10-23T04:07:28.614Z","state":"ready","quote":{"symbol":"VDC","last_price":243.57,"prev_close":236.02,"regular_close":243.57,"change":7.55,"change_pct":3.1989,"regular_change":7.55,"regular_change_pct":3.1989,"extended_change":0,"extended_change_pct":0,"bid":241.55,"ask":244.02,"bid_size":1200,"ask_size":200,"volume":184108,"vwap":241.217815,"open":238.36,"high":243.66,"low":238.28,"close":243.57,"trade_count":4470,"last_trade_at":"2026-10-23T00:00:00.000994303Z","last_quote_at":"2026-10-22T22:46:35.720449212Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:23.320510225-04:00","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,"fundProfile":{"net_assets":8700000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.09,"dividend_yield":0.0217,"inception_date":"2004-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:28.217231+00:00"},"optionObservedAt":"2026-10-22T19:55:06.050Z","bars":[{"c":231,"h":231,"l":231,"n":2,"o":231,"t":"2026-10-16T11:55:00Z","v":131,"vw":231},{"c":236.05,"h":236.05,"l":236.05,"n":5,"o":236.05,"t":"2026-10-16T13:15:00Z","v":290,"vw":236.05},{"c":236.89,"h":236.89,"l":236.89,"n":1,"o":236.89,"t":"2026-10-16T13:25:00Z","v":118,"vw":236.89},{"c":236.6,"h":236.76,"l":236.495,"n":98,"o":236.66,"t":"2026-10-16T13:30:00Z","v":4287,"vw":236.648443},{"c":237.47,"h":237.47,"l":237.385,"n":20,"o":237.385,"t":"2026-10-16T13:35:00Z","v":534,"vw":237.432577},{"c":237.325,"h":237.77,"l":237.325,"n":61,"o":237.69,"t":"2026-10-16T13:40:00Z","v":4623,"vw":237.533775},{"c":237.94,"h":238.05,"l":237.78,"n":54,"o":237.88,"t":"2026-10-16T13:50:00Z","v":3216,"vw":237.890204},{"c":238.105,"h":238.13,"l":237.935,"n":29,"o":237.935,"t":"2026-10-16T13:55:00Z","v":1012,"vw":238.040987},{"c":237.7899,"h":238.07,"l":237.7899,"n":30,"o":238.07,"t":"2026-10-16T14:00:00Z","v":904,"vw":237.916687},{"c":237.89,"h":238.08,"l":237.89,"n":44,"o":237.96,"t":"2026-10-16T14:05:00Z","v":4134,"vw":238.032371},{"c":237.44,"h":237.44,"l":237.19,"n":27,"o":237.19,"t":"2026-10-16T14:20:00Z","v":1895,"vw":237.343848},{"c":237.44,"h":237.6016,"l":237.44,"n":43,"o":237.6016,"t":"2026-10-16T14:30:00Z","v":1165,"vw":237.548031},{"c":237.1,"h":237.2,"l":237.1,"n":16,"o":237.2,"t":"2026-10-16T14:35:00Z","v":316,"vw":237.15},{"c":236.97,"h":237.11,"l":236.97,"n":29,"o":237.05,"t":"2026-10-16T14:40:00Z","v":617,"vw":237.043333},{"c":236.7225,"h":236.7225,"l":236.7225,"n":14,"o":236.7225,"t":"2026-10-16T14:45:00Z","v":616,"vw":236.7225},{"c":237.0467,"h":237.0467,"l":236.92,"n":15,"o":236.92,"t":"2026-10-16T14:50:00Z","v":1034,"vw":236.976643},{"c":237.225,"h":237.225,"l":237.15,"n":19,"o":237.16,"t":"2026-10-16T14:55:00Z","v":1006,"vw":237.162524},{"c":237.615,"h":237.615,"l":237.565,"n":6,"o":237.565,"t":"2026-10-16T15:00:00Z","v":237,"vw":237.59},{"c":237.71,"h":237.71,"l":237.71,"n":8,"o":237.71,"t":"2026-10-16T15:05:00Z","v":307,"vw":237.71},{"c":238.005,"h":238.06,"l":238,"n":33,"o":238,"t":"2026-10-16T15:10:00Z","v":1130,"vw":238.029356},{"c":237.835,"h":237.99,"l":237.77,"n":37,"o":237.99,"t":"2026-10-16T15:15:00Z","v":1753,"vw":237.85777},{"c":237.87,"h":237.87,"l":237.75,"n":14,"o":237.75,"t":"2026-10-16T15:20:00Z","v":485,"vw":237.81},{"c":237.54,"h":237.63,"l":237.54,"n":32,"o":237.63,"t":"2026-10-16T15:25:00Z","v":643,"vw":237.580847},{"c":237.5972,"h":237.68,"l":237.5972,"n":29,"o":237.66,"t":"2026-10-16T15:30:00Z","v":3781,"vw":237.619176},{"c":237.61,"h":237.77,"l":237.61,"n":41,"o":237.69,"t":"2026-10-16T15:35:00Z","v":1502,"vw":237.670821},{"c":237.455,"h":237.48,"l":237.45,"n":42,"o":237.47,"t":"2026-10-16T15:40:00Z","v":927,"vw":237.464375},{"c":237.38,"h":237.5399,"l":237.38,"n":31,"o":237.45,"t":"2026-10-16T15:45:00Z","v":1242,"vw":237.483973},{"c":237.595,"h":237.595,"l":237.46,"n":13,"o":237.46,"t":"2026-10-16T15:50:00Z","v":324,"vw":237.529146},{"c":237.3631,"h":237.5582,"l":237.3631,"n":24,"o":237.52,"t":"2026-10-16T15:55:00Z","v":1701,"vw":237.48613},{"c":237.085,"h":237.38,"l":237.07,"n":39,"o":237.38,"t":"2026-10-16T16:00:00Z","v":676,"vw":237.207803},{"c":237.2176,"h":237.2176,"l":237.09,"n":210,"o":237.18,"t":"2026-10-16T16:05:00Z","v":13372,"vw":237.142631},{"c":237.115,"h":237.2597,"l":237.115,"n":20,"o":237.2597,"t":"2026-10-16T16:10:00Z","v":1109,"vw":237.207668},{"c":236.94,"h":236.94,"l":236.94,"n":7,"o":236.94,"t":"2026-10-16T16:15:00Z","v":141,"vw":236.94},{"c":236.895,"h":237.0362,"l":236.895,"n":25,"o":237.0362,"t":"2026-10-16T16:20:00Z","v":1330,"vw":236.956392},{"c":236.8922,"h":237.04,"l":236.8922,"n":26,"o":237.04,"t":"2026-10-16T16:25:00Z","v":1539,"vw":236.997216},{"c":236.98,"h":236.98,"l":236.98,"n":8,"o":236.98,"t":"2026-10-16T16:30:00Z","v":407,"vw":236.98},{"c":236.88,"h":236.94,"l":236.88,"n":21,"o":236.94,"t":"2026-10-16T16:35:00Z","v":977,"vw":236.91},{"c":236.94,"h":236.94,"l":236.94,"n":3,"o":236.94,"t":"2026-10-16T16:40:00Z","v":210,"vw":236.94},{"c":236.94,"h":236.965,"l":236.925,"n":20,"o":236.925,"t":"2026-10-16T16:45:00Z","v":849,"vw":236.945579},{"c":236.86,"h":236.86,"l":236.86,"n":4,"o":236.86,"t":"2026-10-16T16:50:00Z","v":209,"vw":236.86},{"c":236.965,"h":236.9725,"l":236.95,"n":7,"o":236.95,"t":"2026-10-16T16:55:00Z","v":17343,"vw":236.950221},{"c":236.975,"h":236.98,"l":236.85,"n":10,"o":236.85,"t":"2026-10-16T17:00:00Z","v":626,"vw":236.948451},{"c":236.92,"h":236.975,"l":236.92,"n":3,"o":236.975,"t":"2026-10-16T17:05:00Z","v":788,"vw":236.932773},{"c":236.75,"h":236.75,"l":236.75,"n":10,"o":236.75,"t":"2026-10-16T17:10:00Z","v":325,"vw":236.75},{"c":236.66,"h":236.76,"l":236.66,"n":31,"o":236.72,"t":"2026-10-16T17:15:00Z","v":1350,"vw":236.706591},{"c":236.63,"h":236.63,"l":236.63,"n":15,"o":236.63,"t":"2026-10-16T17:20:00Z","v":399,"vw":236.63},{"c":236.68,"h":236.818,"l":236.62,"n":49,"o":236.81,"t":"2026-10-16T17:25:00Z","v":3260,"vw":236.675555},{"c":236.85,"h":236.85,"l":236.73,"n":20,"o":236.73,"t":"2026-10-16T17:30:00Z","v":428,"vw":236.79},{"c":237.02,"h":237.03,"l":236.9301,"n":77,"o":236.9301,"t":"2026-10-16T17:35:00Z","v":1488,"vw":236.96741},{"c":237.05,"h":237.1,"l":236.95,"n":33,"o":236.95,"t":"2026-10-16T17:40:00Z","v":1386,"vw":237.048861},{"c":237.02,"h":237.04,"l":237.01,"n":24,"o":237.01,"t":"2026-10-16T17:45:00Z","v":905,"vw":237.023276},{"c":236.78,"h":236.9699,"l":236.72,"n":383,"o":236.89,"t":"2026-10-16T17:50:00Z","v":26155,"vw":236.812027},{"c":236.7,"h":236.78,"l":236.69,"n":279,"o":236.73,"t":"2026-10-16T17:55:00Z","v":39330,"vw":236.731886},{"c":236.59,"h":236.59,"l":236.59,"n":11,"o":236.59,"t":"2026-10-16T18:00:00Z","v":233424,"vw":236.59},{"c":236.62,"h":236.75,"l":236.62,"n":31,"o":236.75,"t":"2026-10-16T18:05:00Z","v":1497,"vw":236.662166},{"c":236.66,"h":236.67,"l":236.66,"n":7,"o":236.67,"t":"2026-10-16T18:10:00Z","v":533,"vw":236.662},{"c":236.565,"h":236.565,"l":236.565,"n":6,"o":236.565,"t":"2026-10-16T18:15:00Z","v":248,"vw":236.565},{"c":236.58,"h":236.6799,"l":236.58,"n":30,"o":236.67,"t":"2026-10-16T18:25:00Z","v":2206,"vw":236.65177},{"c":236.6,"h":236.6,"l":236.595,"n":13,"o":236.595,"t":"2026-10-16T18:30:00Z","v":295,"vw":236.5975},{"c":236.53,"h":236.53,"l":236.53,"n":8,"o":236.53,"t":"2026-10-16T18:35:00Z","v":542,"vw":236.53},{"c":236.69,"h":236.74,"l":236.69,"n":9,"o":236.74,"t":"2026-10-16T18:40:00Z","v":358,"vw":236.713982},{"c":236.75,"h":236.88,"l":236.75,"n":27,"o":236.855,"t":"2026-10-16T18:45:00Z","v":921,"vw":236.841588},{"c":236.81,"h":236.81,"l":236.6972,"n":19,"o":236.6972,"t":"2026-10-16T18:50:00Z","v":1300,"vw":236.731932},{"c":236.805,"h":236.805,"l":236.805,"n":5,"o":236.805,"t":"2026-10-16T18:55:00Z","v":248,"vw":236.805},{"c":236.88,"h":236.89,"l":236.88,"n":14,"o":236.89,"t":"2026-10-16T19:00:00Z","v":470,"vw":236.883195},{"c":236.86,"h":237.0752,"l":236.86,"n":29,"o":237.0752,"t":"2026-10-16T19:05:00Z","v":1973,"vw":236.991789},{"c":236.855,"h":236.87,"l":236.855,"n":26,"o":236.87,"t":"2026-10-16T19:10:00Z","v":525,"vw":236.860929},{"c":236.9,"h":236.96,"l":236.9,"n":27,"o":236.96,"t":"2026-10-16T19:15:00Z","v":1738,"vw":236.911411},{"c":236.87,"h":236.87,"l":236.75,"n":21,"o":236.76,"t":"2026-10-16T19:20:00Z","v":893,"vw":236.794693},{"c":236.86,"h":236.89,"l":236.75,"n":93,"o":236.75,"t":"2026-10-16T19:25:00Z","v":35109,"vw":236.879474},{"c":237.1,"h":237.1,"l":236.84,"n":29,"o":236.84,"t":"2026-10-16T19:30:00Z","v":1150,"vw":236.92265},{"c":237.1766,"h":237.2267,"l":237.1766,"n":30,"o":237.2267,"t":"2026-10-16T19:35:00Z","v":570,"vw":237.198675},{"c":237.3599,"h":237.3599,"l":237.18,"n":43,"o":237.203,"t":"2026-10-16T19:40:00Z","v":1782,"vw":237.223997},{"c":237.38,"h":237.435,"l":237.38,"n":31,"o":237.435,"t":"2026-10-16T19:45:00Z","v":1126,"vw":237.411465},{"c":237.34,"h":237.56,"l":237.3,"n":81,"o":237.425,"t":"2026-10-16T19:50:00Z","v":4306,"vw":237.399508},{"c":237.5501,"h":237.58,"l":237.29,"n":160,"o":237.3001,"t":"2026-10-16T19:55:00Z","v":21858,"vw":237.450463},{"c":237.43,"h":237.43,"l":237.43,"n":8,"o":237.43,"t":"2026-10-16T20:00:00Z","v":598,"vw":237.43},{"c":235.83,"h":236.275,"l":235.83,"n":137,"o":235.97,"t":"2026-10-19T13:30:00Z","v":6085,"vw":236.066565},{"c":236.83,"h":236.9,"l":236.335,"n":39,"o":236.345,"t":"2026-10-19T13:35:00Z","v":2635,"vw":236.643201},{"c":236.75,"h":237.04,"l":236.75,"n":31,"o":236.97,"t":"2026-10-19T13:40:00Z","v":1449,"vw":236.913878},{"c":236.665,"h":236.93,"l":236.57,"n":42,"o":236.93,"t":"2026-10-19T13:45:00Z","v":1142,"vw":236.709654},{"c":236.6415,"h":236.6415,"l":236.35,"n":26,"o":236.35,"t":"2026-10-19T13:50:00Z","v":489,"vw":236.548484},{"c":236.765,"h":236.815,"l":236.73,"n":30,"o":236.815,"t":"2026-10-19T13:55:00Z","v":631,"vw":236.759211},{"c":237.0057,"h":237.0057,"l":236.75,"n":21,"o":236.75,"t":"2026-10-19T14:00:00Z","v":598,"vw":236.923216},{"c":236.93,"h":236.995,"l":236.93,"n":11,"o":236.995,"t":"2026-10-19T14:05:00Z","v":309,"vw":236.965721},{"c":236.705,"h":236.8664,"l":236.58,"n":54,"o":236.8664,"t":"2026-10-19T14:10:00Z","v":2414,"vw":236.77513},{"c":236.8068,"h":236.875,"l":236.78,"n":23,"o":236.78,"t":"2026-10-19T14:15:00Z","v":819,"vw":236.816142},{"c":236.58,"h":236.665,"l":236.58,"n":12,"o":236.665,"t":"2026-10-19T14:20:00Z","v":406,"vw":236.631},{"c":236.46,"h":236.525,"l":236.46,"n":20,"o":236.525,"t":"2026-10-19T14:25:00Z","v":1290,"vw":236.510034},{"c":236.79,"h":236.79,"l":236.79,"n":10,"o":236.79,"t":"2026-10-19T14:30:00Z","v":283,"vw":236.79},{"c":236.95,"h":236.95,"l":236.77,"n":31,"o":236.77,"t":"2026-10-19T14:35:00Z","v":928,"vw":236.825866},{"c":236.5901,"h":236.77,"l":236.5901,"n":38,"o":236.77,"t":"2026-10-19T14:40:00Z","v":494,"vw":236.675361},{"c":236.505,"h":236.6,"l":236.505,"n":24,"o":236.5401,"t":"2026-10-19T14:45:00Z","v":2515,"vw":236.54573},{"c":236.45,"h":236.59,"l":236.45,"n":19,"o":236.59,"t":"2026-10-19T14:50:00Z","v":448,"vw":236.523443},{"c":236.405,"h":236.41,"l":236.35,"n":14,"o":236.41,"t":"2026-10-19T15:00:00Z","v":788,"vw":236.377902},{"c":236.25,"h":236.31,"l":236.22,"n":33,"o":236.31,"t":"2026-10-19T15:05:00Z","v":1676,"vw":236.249711},{"c":236.49,"h":236.49,"l":236.49,"n":5,"o":236.49,"t":"2026-10-19T15:10:00Z","v":155,"vw":236.49},{"c":236.5399,"h":236.595,"l":236.36,"n":33,"o":236.475,"t":"2026-10-19T15:15:00Z","v":1916,"vw":236.510072},{"c":236.5979,"h":236.5979,"l":236.405,"n":42,"o":236.48,"t":"2026-10-19T15:20:00Z","v":1897,"vw":236.500967},{"c":236.5636,"h":236.6,"l":236.52,"n":21,"o":236.6,"t":"2026-10-19T15:25:00Z","v":884,"vw":236.559697},{"c":236.46,"h":236.48,"l":236.46,"n":26,"o":236.47,"t":"2026-10-19T15:30:00Z","v":692,"vw":236.474},{"c":236.47,"h":236.47,"l":236.47,"n":6,"o":236.47,"t":"2026-10-19T15:35:00Z","v":140,"vw":236.47},{"c":236.33,"h":236.43,"l":236.33,"n":21,"o":236.43,"t":"2026-10-19T15:40:00Z","v":648,"vw":236.368776},{"c":236.12,"h":236.2814,"l":236.12,"n":35,"o":236.2814,"t":"2026-10-19T15:45:00Z","v":1786,"vw":236.1767},{"c":236.17,"h":236.17,"l":236.17,"n":2,"o":236.17,"t":"2026-10-19T15:50:00Z","v":153,"vw":236.17},{"c":236.21,"h":236.21,"l":236.105,"n":17,"o":236.13,"t":"2026-10-19T15:55:00Z","v":675,"vw":236.161356},{"c":235.99,"h":236.27,"l":235.98,"n":41,"o":236.27,"t":"2026-10-19T16:00:00Z","v":1639,"vw":236.08082},{"c":235.89,"h":235.96,"l":235.89,"n":33,"o":235.96,"t":"2026-10-19T16:05:00Z","v":800,"vw":235.912727},{"c":236.01,"h":236.06,"l":236,"n":11,"o":236,"t":"2026-10-19T16:10:00Z","v":1032,"vw":236.03074},{"c":236.09,"h":236.09,"l":236.09,"n":2,"o":236.09,"t":"2026-10-19T16:15:00Z","v":240,"vw":236.09},{"c":236.15,"h":236.15,"l":236.15,"n":9,"o":236.15,"t":"2026-10-19T16:20:00Z","v":660,"vw":236.15},{"c":236.17,"h":236.17,"l":236.165,"n":9,"o":236.165,"t":"2026-10-19T16:25:00Z","v":341,"vw":236.168333},{"c":236.27,"h":236.305,"l":236.18,"n":10,"o":236.18,"t":"2026-10-19T16:30:00Z","v":440,"vw":236.265},{"c":236.22,"h":236.22,"l":236.22,"n":18,"o":236.22,"t":"2026-10-19T16:35:00Z","v":536,"vw":236.22},{"c":236.24,"h":236.24,"l":236.2,"n":11,"o":236.2,"t":"2026-10-19T16:40:00Z","v":410,"vw":236.22},{"c":236.29,"h":236.3195,"l":236.26,"n":9,"o":236.26,"t":"2026-10-19T16:45:00Z","v":683,"vw":236.280296},{"c":236.245,"h":236.3028,"l":236.245,"n":21,"o":236.29,"t":"2026-10-19T16:50:00Z","v":989,"vw":236.289503},{"c":236.275,"h":236.3199,"l":236.275,"n":12,"o":236.2858,"t":"2026-10-19T16:55:00Z","v":820,"vw":236.287219},{"c":236.12,"h":236.25,"l":236.12,"n":57,"o":236.25,"t":"2026-10-19T17:00:00Z","v":2260,"vw":236.174293},{"c":236.36,"h":236.36,"l":236.36,"n":3,"o":236.36,"t":"2026-10-19T17:05:00Z","v":178,"vw":236.36},{"c":236.38,"h":236.42,"l":236.375,"n":31,"o":236.42,"t":"2026-10-19T17:10:00Z","v":1398,"vw":236.400664},{"c":236.365,"h":236.41,"l":236.33,"n":20,"o":236.36,"t":"2026-10-19T17:15:00Z","v":1022,"vw":236.357932},{"c":236.53,"h":236.53,"l":236.38,"n":20,"o":236.4123,"t":"2026-10-19T17:20:00Z","v":1078,"vw":236.457007},{"c":236.52,"h":236.555,"l":236.4701,"n":27,"o":236.555,"t":"2026-10-19T17:25:00Z","v":3542,"vw":236.499696},{"c":236.4,"h":236.5,"l":236.4,"n":54,"o":236.425,"t":"2026-10-19T17:30:00Z","v":2022,"vw":236.443849},{"c":236.5669,"h":236.575,"l":236.445,"n":28,"o":236.445,"t":"2026-10-19T17:35:00Z","v":1733,"vw":236.519611},{"c":236.68,"h":236.76,"l":236.68,"n":13,"o":236.75,"t":"2026-10-19T17:40:00Z","v":1128,"vw":236.730245},{"c":236.8296,"h":236.8296,"l":236.82,"n":10,"o":236.82,"t":"2026-10-19T17:45:00Z","v":1010,"vw":236.827138},{"c":237.1,"h":237.1,"l":236.9484,"n":63,"o":236.9484,"t":"2026-10-19T17:50:00Z","v":1672,"vw":237.041501},{"c":236.94,"h":237.125,"l":236.94,"n":40,"o":237.07,"t":"2026-10-19T17:55:00Z","v":1382,"vw":237.067198},{"c":237.1,"h":237.15,"l":237.1,"n":10,"o":237.115,"t":"2026-10-19T18:00:00Z","v":13745,"vw":237.100586},{"c":237.14,"h":237.14,"l":237.12,"n":12,"o":237.135,"t":"2026-10-19T18:05:00Z","v":661,"vw":237.130817},{"c":237.11,"h":237.11,"l":237.08,"n":16,"o":237.08,"t":"2026-10-19T18:10:00Z","v":684,"vw":237.092917},{"c":237.15,"h":237.15,"l":237.1,"n":23,"o":237.14,"t":"2026-10-19T18:15:00Z","v":1017,"vw":237.126547},{"c":237.07,"h":237.1,"l":237.07,"n":12,"o":237.1,"t":"2026-10-19T18:20:00Z","v":630,"vw":237.088367},{"c":237.065,"h":237.065,"l":237.065,"n":7,"o":237.065,"t":"2026-10-19T18:30:00Z","v":214,"vw":237.065},{"c":237.09,"h":237.1184,"l":237.09,"n":12,"o":237.1184,"t":"2026-10-19T18:35:00Z","v":447,"vw":237.105491},{"c":237.08,"h":237.08,"l":237.08,"n":6,"o":237.08,"t":"2026-10-19T18:40:00Z","v":541,"vw":237.08},{"c":237.185,"h":237.185,"l":237.0665,"n":16,"o":237.0665,"t":"2026-10-19T18:45:00Z","v":745,"vw":237.101637},{"c":237.07,"h":237.07,"l":237.07,"n":5,"o":237.07,"t":"2026-10-19T18:50:00Z","v":262,"vw":237.07},{"c":236.89,"h":236.89,"l":236.89,"n":4,"o":236.89,"t":"2026-10-19T19:05:00Z","v":323,"vw":236.89},{"c":236.91,"h":236.9299,"l":236.9,"n":15,"o":236.9299,"t":"2026-10-19T19:10:00Z","v":773,"vw":236.916674},{"c":236.7926,"h":236.9,"l":236.79,"n":26,"o":236.9,"t":"2026-10-19T19:15:00Z","v":1396,"vw":236.841996},{"c":236.555,"h":236.62,"l":236.555,"n":31,"o":236.62,"t":"2026-10-19T19:20:00Z","v":762,"vw":236.589871},{"c":236.525,"h":236.59,"l":236.525,"n":14,"o":236.59,"t":"2026-10-19T19:25:00Z","v":496,"vw":236.571944},{"c":236.47,"h":236.48,"l":236.4227,"n":37,"o":236.48,"t":"2026-10-19T19:30:00Z","v":775,"vw":236.456912},{"c":236.5,"h":236.5,"l":236.42,"n":23,"o":236.49,"t":"2026-10-19T19:45:00Z","v":853,"vw":236.4775},{"c":236.52,"h":236.52,"l":236.395,"n":47,"o":236.45,"t":"2026-10-19T19:50:00Z","v":1606,"vw":236.482671},{"c":236.5,"h":236.615,"l":236.46,"n":86,"o":236.57,"t":"2026-10-19T19:55:00Z","v":3000,"vw":236.513824},{"c":236.43,"h":236.43,"l":236.43,"n":12,"o":236.43,"t":"2026-10-19T20:00:00Z","v":476,"vw":236.43},{"c":236.45,"h":236.45,"l":236.45,"n":1,"o":236.45,"t":"2026-10-19T20:10:00Z","v":100,"vw":236.45},{"c":236.0756,"h":236.0756,"l":236.0471,"n":2,"o":236.0471,"t":"2026-10-19T21:50:00Z","v":650,"vw":236.056615},{"c":238.6137,"h":238.6137,"l":237.745,"n":131,"o":237.81,"t":"2026-10-20T13:30:00Z","v":6296,"vw":237.869741},{"c":238.36,"h":238.64,"l":238.36,"n":33,"o":238.615,"t":"2026-10-20T13:35:00Z","v":897,"vw":238.584545},{"c":238.73,"h":238.76,"l":238.61,"n":52,"o":238.66,"t":"2026-10-20T13:40:00Z","v":2509,"vw":238.712971},{"c":238.94,"h":239,"l":238.76,"n":70,"o":238.85,"t":"2026-10-20T13:45:00Z","v":2156,"vw":238.921404},{"c":238.9,"h":239.215,"l":238.9,"n":36,"o":239.215,"t":"2026-10-20T13:50:00Z","v":1654,"vw":239.064519},{"c":238.4029,"h":238.82,"l":238.4029,"n":39,"o":238.82,"t":"2026-10-20T13:55:00Z","v":2074,"vw":238.494184},{"c":238.155,"h":238.25,"l":238.03,"n":26,"o":238.095,"t":"2026-10-20T14:00:00Z","v":1931,"vw":238.123509},{"c":237.605,"h":238.04,"l":237.36,"n":74,"o":238.04,"t":"2026-10-20T14:05:00Z","v":2982,"vw":237.57819},{"c":237.56,"h":237.64,"l":237.45,"n":29,"o":237.57,"t":"2026-10-20T14:10:00Z","v":1474,"vw":237.54947},{"c":237.48,"h":237.62,"l":237.33,"n":32,"o":237.435,"t":"2026-10-20T14:15:00Z","v":2321,"vw":237.495036},{"c":237.8,"h":237.8,"l":237.65,"n":46,"o":237.73,"t":"2026-10-20T14:20:00Z","v":2189,"vw":237.730479},{"c":237.34,"h":237.67,"l":237.2017,"n":55,"o":237.625,"t":"2026-10-20T14:25:00Z","v":2676,"vw":237.467349},{"c":237.77,"h":237.77,"l":237.35,"n":59,"o":237.39,"t":"2026-10-20T14:30:00Z","v":1955,"vw":237.510447},{"c":238,"h":238,"l":237.97,"n":18,"o":237.97,"t":"2026-10-20T14:35:00Z","v":539,"vw":237.9775},{"c":237.94,"h":237.95,"l":237.81,"n":22,"o":237.82,"t":"2026-10-20T14:40:00Z","v":1573,"vw":237.833809},{"c":237.76,"h":237.76,"l":237.71,"n":40,"o":237.72,"t":"2026-10-20T14:45:00Z","v":1811,"vw":237.729883},{"c":237.86,"h":237.8801,"l":237.83,"n":25,"o":237.88,"t":"2026-10-20T14:50:00Z","v":1962,"vw":237.860186},{"c":237.96,"h":237.965,"l":237.93,"n":40,"o":237.95,"t":"2026-10-20T14:55:00Z","v":1807,"vw":237.951307},{"c":237.61,"h":237.87,"l":237.6,"n":33,"o":237.87,"t":"2026-10-20T15:00:00Z","v":2139,"vw":237.654259},{"c":237.65,"h":237.69,"l":237.58,"n":26,"o":237.69,"t":"2026-10-20T15:05:00Z","v":1709,"vw":237.652531},{"c":237.47,"h":237.635,"l":237.46,"n":25,"o":237.62,"t":"2026-10-20T15:10:00Z","v":2927,"vw":237.579655},{"c":237.78,"h":237.78,"l":237.55,"n":55,"o":237.55,"t":"2026-10-20T15:15:00Z","v":3187,"vw":237.688138},{"c":237.58,"h":237.83,"l":237.58,"n":35,"o":237.7905,"t":"2026-10-20T15:20:00Z","v":1048,"vw":237.719152},{"c":237.55,"h":237.56,"l":237.49,"n":47,"o":237.56,"t":"2026-10-20T15:25:00Z","v":4239,"vw":237.524675},{"c":237.61,"h":237.61,"l":237.55,"n":23,"o":237.55,"t":"2026-10-20T15:30:00Z","v":1640,"vw":237.56},{"c":237.805,"h":237.805,"l":237.625,"n":20,"o":237.658,"t":"2026-10-20T15:35:00Z","v":669,"vw":237.684934},{"c":237.66,"h":237.685,"l":237.625,"n":32,"o":237.685,"t":"2026-10-20T15:40:00Z","v":1944,"vw":237.655938},{"c":237.66,"h":237.74,"l":237.66,"n":43,"o":237.74,"t":"2026-10-20T15:45:00Z","v":2974,"vw":237.711711},{"c":237.61,"h":237.73,"l":237.605,"n":63,"o":237.68,"t":"2026-10-20T15:50:00Z","v":3449,"vw":237.6631},{"c":237.5,"h":237.58,"l":237.5,"n":32,"o":237.58,"t":"2026-10-20T15:55:00Z","v":2352,"vw":237.551668},{"c":237.38,"h":237.44,"l":237.3,"n":57,"o":237.44,"t":"2026-10-20T16:00:00Z","v":3248,"vw":237.387369},{"c":237.385,"h":237.42,"l":237.385,"n":27,"o":237.4,"t":"2026-10-20T16:05:00Z","v":942,"vw":237.395},{"c":237.36,"h":237.39,"l":237.36,"n":19,"o":237.36,"t":"2026-10-20T16:10:00Z","v":768,"vw":237.370041},{"c":237.258,"h":237.38,"l":237.258,"n":16,"o":237.38,"t":"2026-10-20T16:15:00Z","v":1016,"vw":237.316225},{"c":237.28,"h":237.3015,"l":237.28,"n":15,"o":237.3015,"t":"2026-10-20T16:20:00Z","v":874,"vw":237.293035},{"c":237.1575,"h":237.1575,"l":237.12,"n":32,"o":237.15,"t":"2026-10-20T16:25:00Z","v":2799,"vw":237.136848},{"c":237.13,"h":237.2,"l":237.13,"n":18,"o":237.19,"t":"2026-10-20T16:30:00Z","v":809,"vw":237.181803},{"c":237.16,"h":237.16,"l":237.0992,"n":34,"o":237.1201,"t":"2026-10-20T16:35:00Z","v":2631,"vw":237.133236},{"c":237.37,"h":237.37,"l":237.21,"n":13,"o":237.21,"t":"2026-10-20T16:40:00Z","v":495,"vw":237.307349},{"c":237.37,"h":237.37,"l":237.32,"n":20,"o":237.36,"t":"2026-10-20T16:45:00Z","v":3055,"vw":237.346358},{"c":237.37,"h":237.37,"l":237.2952,"n":24,"o":237.3604,"t":"2026-10-20T16:50:00Z","v":1625,"vw":237.334229},{"c":237.46,"h":237.46,"l":237.37,"n":13,"o":237.415,"t":"2026-10-20T16:55:00Z","v":788,"vw":237.407206},{"c":237.235,"h":237.27,"l":237.21,"n":14,"o":237.25,"t":"2026-10-20T17:00:00Z","v":955,"vw":237.236154},{"c":237.175,"h":237.175,"l":237.175,"n":6,"o":237.175,"t":"2026-10-20T17:10:00Z","v":113,"vw":237.175},{"c":237.3,"h":237.3,"l":237.1229,"n":6,"o":237.2,"t":"2026-10-20T17:15:00Z","v":438,"vw":237.199061},{"c":237.4068,"h":237.4068,"l":237.33,"n":25,"o":237.33,"t":"2026-10-20T17:20:00Z","v":1116,"vw":237.35459},{"c":237.28,"h":237.38,"l":237.28,"n":17,"o":237.38,"t":"2026-10-20T17:30:00Z","v":392,"vw":237.32403},{"c":237.2,"h":237.21,"l":237.18,"n":5,"o":237.21,"t":"2026-10-20T17:35:00Z","v":588,"vw":237.191039},{"c":237.35,"h":237.35,"l":237.31,"n":13,"o":237.31,"t":"2026-10-20T17:40:00Z","v":410,"vw":237.334},{"c":237.3565,"h":237.3565,"l":237.34,"n":7,"o":237.34,"t":"2026-10-20T17:50:00Z","v":326,"vw":237.348605},{"c":237.21,"h":237.34,"l":237.21,"n":13,"o":237.34,"t":"2026-10-20T17:55:00Z","v":684,"vw":237.304545},{"c":237.155,"h":237.185,"l":237.14,"n":16,"o":237.175,"t":"2026-10-20T18:00:00Z","v":2103,"vw":237.162623},{"c":237.13,"h":237.13,"l":237.13,"n":3,"o":237.13,"t":"2026-10-20T18:10:00Z","v":168,"vw":237.13},{"c":237.27,"h":237.27,"l":237.27,"n":7,"o":237.27,"t":"2026-10-20T18:15:00Z","v":375,"vw":237.27},{"c":237.265,"h":237.265,"l":237.265,"n":5,"o":237.265,"t":"2026-10-20T18:25:00Z","v":129,"vw":237.265},{"c":237.5,"h":237.54,"l":237.5,"n":19,"o":237.54,"t":"2026-10-20T18:35:00Z","v":983,"vw":237.516},{"c":237.43,"h":237.43,"l":237.4266,"n":10,"o":237.4266,"t":"2026-10-20T18:40:00Z","v":583,"vw":237.429286},{"c":237.33,"h":237.33,"l":237.33,"n":6,"o":237.33,"t":"2026-10-20T18:45:00Z","v":310,"vw":237.33},{"c":237.338,"h":237.338,"l":237.338,"n":5,"o":237.338,"t":"2026-10-20T18:50:00Z","v":646,"vw":237.338},{"c":237.24,"h":237.24,"l":237.24,"n":4,"o":237.24,"t":"2026-10-20T18:55:00Z","v":233,"vw":237.24},{"c":237.345,"h":237.345,"l":237.345,"n":5,"o":237.345,"t":"2026-10-20T19:00:00Z","v":226,"vw":237.345},{"c":237.385,"h":237.4,"l":237.37,"n":17,"o":237.37,"t":"2026-10-20T19:05:00Z","v":663,"vw":237.385462},{"c":237.415,"h":237.415,"l":237.36,"n":12,"o":237.36,"t":"2026-10-20T19:10:00Z","v":712,"vw":237.394329},{"c":237.38,"h":237.4,"l":237.36,"n":23,"o":237.385,"t":"2026-10-20T19:15:00Z","v":1295,"vw":237.380638},{"c":237.335,"h":237.335,"l":237.335,"n":9,"o":237.335,"t":"2026-10-20T19:20:00Z","v":355,"vw":237.335},{"c":237.3,"h":237.305,"l":237.3,"n":18,"o":237.305,"t":"2026-10-20T19:25:00Z","v":766,"vw":237.301918},{"c":237.335,"h":237.335,"l":237.28,"n":14,"o":237.28,"t":"2026-10-20T19:30:00Z","v":622,"vw":237.319765},{"c":237.51,"h":237.525,"l":237.425,"n":28,"o":237.425,"t":"2026-10-20T19:35:00Z","v":1250,"vw":237.504574},{"c":237.54,"h":237.54,"l":237.5112,"n":13,"o":237.5112,"t":"2026-10-20T19:45:00Z","v":566,"vw":237.519055},{"c":237.325,"h":237.44,"l":237.325,"n":42,"o":237.44,"t":"2026-10-20T19:50:00Z","v":2107,"vw":237.387974},{"c":237.64,"h":237.66,"l":237.58,"n":52,"o":237.58,"t":"2026-10-20T19:55:00Z","v":3216,"vw":237.6066},{"c":237.63,"h":237.63,"l":237.63,"n":9,"o":237.63,"t":"2026-10-20T20:00:00Z","v":710,"vw":237.63},{"c":238.81,"h":238.81,"l":238.81,"n":1,"o":238.81,"t":"2026-10-20T22:00:00Z","v":370,"vw":238.81},{"c":237.65,"h":237.65,"l":237.65,"n":2,"o":237.65,"t":"2026-10-21T13:15:00Z","v":1002,"vw":237.65},{"c":236.47,"h":236.47,"l":235.84,"n":94,"o":236.29,"t":"2026-10-21T13:30:00Z","v":7741,"vw":236.264959},{"c":237.05,"h":237.095,"l":236.93,"n":36,"o":237.095,"t":"2026-10-21T13:35:00Z","v":2310,"vw":236.982368},{"c":236.71,"h":236.75,"l":236.625,"n":16,"o":236.75,"t":"2026-10-21T13:40:00Z","v":1168,"vw":236.647364},{"c":236.395,"h":236.53,"l":236.395,"n":16,"o":236.53,"t":"2026-10-21T13:45:00Z","v":444,"vw":236.449},{"c":236.4741,"h":236.4741,"l":236.4741,"n":4,"o":236.4741,"t":"2026-10-21T13:50:00Z","v":235,"vw":236.4741},{"c":236.54,"h":236.8,"l":236.54,"n":71,"o":236.8,"t":"2026-10-21T13:55:00Z","v":3159,"vw":236.766778},{"c":236.38,"h":236.5898,"l":236.38,"n":61,"o":236.55,"t":"2026-10-21T14:00:00Z","v":2441,"vw":236.536449},{"c":236.4261,"h":236.4261,"l":236.295,"n":23,"o":236.295,"t":"2026-10-21T14:05:00Z","v":460,"vw":236.34744},{"c":236.225,"h":236.25,"l":236.18,"n":42,"o":236.25,"t":"2026-10-21T14:10:00Z","v":1369,"vw":236.217886},{"c":235.89,"h":236.12,"l":235.84,"n":62,"o":236.12,"t":"2026-10-21T14:15:00Z","v":2306,"vw":235.946053},{"c":235.87,"h":236.12,"l":235.84,"n":72,"o":235.96,"t":"2026-10-21T14:20:00Z","v":2422,"vw":235.970313},{"c":235.76,"h":235.94,"l":235.76,"n":35,"o":235.84,"t":"2026-10-21T14:25:00Z","v":1188,"vw":235.836},{"c":236.01,"h":236.1,"l":235.78,"n":51,"o":235.78,"t":"2026-10-21T14:30:00Z","v":1454,"vw":236.003281},{"c":236.395,"h":236.395,"l":236.395,"n":10,"o":236.395,"t":"2026-10-21T14:35:00Z","v":211,"vw":236.395},{"c":236.37,"h":236.45,"l":236.31,"n":24,"o":236.33,"t":"2026-10-21T14:40:00Z","v":1147,"vw":236.383},{"c":236.41,"h":236.42,"l":236.35,"n":32,"o":236.42,"t":"2026-10-21T14:45:00Z","v":1454,"vw":236.398963},{"c":236.509,"h":236.509,"l":236.509,"n":8,"o":236.509,"t":"2026-10-21T14:50:00Z","v":218,"vw":236.509},{"c":236.55,"h":236.55,"l":236.455,"n":21,"o":236.53,"t":"2026-10-21T14:55:00Z","v":1262,"vw":236.512541},{"c":236.42,"h":236.4878,"l":236.42,"n":12,"o":236.48,"t":"2026-10-21T15:00:00Z","v":962,"vw":236.478735},{"c":236.325,"h":236.46,"l":236.325,"n":17,"o":236.46,"t":"2026-10-21T15:10:00Z","v":468,"vw":236.418204},{"c":236.335,"h":236.34,"l":236.324,"n":10,"o":236.324,"t":"2026-10-21T15:15:00Z","v":493,"vw":236.332256},{"c":236.415,"h":236.44,"l":236.37,"n":26,"o":236.43,"t":"2026-10-21T15:25:00Z","v":1222,"vw":236.411554},{"c":236.46,"h":236.48,"l":236.46,"n":7,"o":236.48,"t":"2026-10-21T15:30:00Z","v":271,"vw":236.47},{"c":236.425,"h":236.4856,"l":236.425,"n":16,"o":236.475,"t":"2026-10-21T15:35:00Z","v":659,"vw":236.466767},{"c":236.35,"h":236.39,"l":236.35,"n":20,"o":236.39,"t":"2026-10-21T15:40:00Z","v":517,"vw":236.37},{"c":236.275,"h":236.3,"l":236.275,"n":3,"o":236.3,"t":"2026-10-21T15:45:00Z","v":207,"vw":236.287864},{"c":236.42,"h":236.42,"l":236.315,"n":14,"o":236.315,"t":"2026-10-21T15:50:00Z","v":414,"vw":236.371757},{"c":236.47,"h":236.47,"l":236.42,"n":15,"o":236.42,"t":"2026-10-21T15:55:00Z","v":670,"vw":236.429579},{"c":236.4,"h":236.4,"l":236.4,"n":14,"o":236.4,"t":"2026-10-21T16:00:00Z","v":353,"vw":236.4},{"c":236.415,"h":236.415,"l":236.35,"n":11,"o":236.37,"t":"2026-10-21T16:05:00Z","v":538,"vw":236.381157},{"c":236.42,"h":236.445,"l":236.415,"n":16,"o":236.415,"t":"2026-10-21T16:10:00Z","v":548,"vw":236.429227},{"c":236.52,"h":236.52,"l":236.52,"n":9,"o":236.52,"t":"2026-10-21T16:15:00Z","v":341,"vw":236.52},{"c":236.59,"h":236.59,"l":236.45,"n":25,"o":236.45,"t":"2026-10-21T16:20:00Z","v":938,"vw":236.512598},{"c":236.58,"h":236.59,"l":236.565,"n":15,"o":236.59,"t":"2026-10-21T16:25:00Z","v":622,"vw":236.581629},{"c":236.61,"h":236.6375,"l":236.61,"n":11,"o":236.635,"t":"2026-10-21T16:30:00Z","v":1086,"vw":236.632489},{"c":236.55,"h":236.57,"l":236.55,"n":26,"o":236.57,"t":"2026-10-21T16:35:00Z","v":743,"vw":236.563333},{"c":236.44,"h":236.58,"l":236.44,"n":51,"o":236.53,"t":"2026-10-21T16:40:00Z","v":3608,"vw":236.543825},{"c":236.5075,"h":236.53,"l":236.39,"n":28,"o":236.43,"t":"2026-10-21T16:45:00Z","v":8339,"vw":236.40252},{"c":236.5781,"h":236.5781,"l":236.5781,"n":12,"o":236.5781,"t":"2026-10-21T16:50:00Z","v":395,"vw":236.5781},{"c":236.49,"h":236.545,"l":236.49,"n":16,"o":236.545,"t":"2026-10-21T16:55:00Z","v":698,"vw":236.530114},{"c":236.459,"h":236.4787,"l":236.45,"n":15,"o":236.4787,"t":"2026-10-21T17:00:00Z","v":446,"vw":236.464002},{"c":236.41,"h":236.41,"l":236.41,"n":19,"o":236.41,"t":"2026-10-21T17:05:00Z","v":879,"vw":236.41},{"c":236.29,"h":236.415,"l":236.29,"n":21,"o":236.415,"t":"2026-10-21T17:10:00Z","v":718,"vw":236.34375},{"c":236.3,"h":236.3,"l":236.225,"n":11,"o":236.225,"t":"2026-10-21T17:20:00Z","v":568,"vw":236.255},{"c":236.13,"h":236.18,"l":236.13,"n":13,"o":236.18,"t":"2026-10-21T17:25:00Z","v":305,"vw":236.155},{"c":236.13,"h":236.2,"l":236.13,"n":29,"o":236.19,"t":"2026-10-21T17:30:00Z","v":1288,"vw":236.181818},{"c":235.955,"h":235.97,"l":235.85,"n":36,"o":235.925,"t":"2026-10-21T17:35:00Z","v":2416,"vw":235.898083},{"c":236.13,"h":236.165,"l":236.13,"n":13,"o":236.1601,"t":"2026-10-21T17:40:00Z","v":1274,"vw":236.160495},{"c":236.1875,"h":236.1875,"l":236.145,"n":23,"o":236.145,"t":"2026-10-21T17:45:00Z","v":1055,"vw":236.163134},{"c":236.2,"h":236.27,"l":236.13,"n":138,"o":236.18,"t":"2026-10-21T17:50:00Z","v":3806,"vw":236.182949},{"c":236.1933,"h":236.25,"l":236.1933,"n":18,"o":236.22,"t":"2026-10-21T17:55:00Z","v":746,"vw":236.224005},{"c":236.18,"h":236.18,"l":236.17,"n":10,"o":236.17,"t":"2026-10-21T18:00:00Z","v":280,"vw":236.175614},{"c":236.195,"h":236.23,"l":236.195,"n":6,"o":236.23,"t":"2026-10-21T18:05:00Z","v":337,"vw":236.218333},{"c":236.2,"h":236.2,"l":236.2,"n":3,"o":236.2,"t":"2026-10-21T18:10:00Z","v":119,"vw":236.2},{"c":236.23,"h":236.23,"l":236.16,"n":13,"o":236.2,"t":"2026-10-21T18:15:00Z","v":1083,"vw":236.198388},{"c":236.11,"h":236.1263,"l":236.11,"n":19,"o":236.1263,"t":"2026-10-21T18:25:00Z","v":434,"vw":236.118891},{"c":236.125,"h":236.13,"l":236.125,"n":6,"o":236.13,"t":"2026-10-21T18:30:00Z","v":249,"vw":236.12737},{"c":236.07,"h":236.08,"l":236.07,"n":9,"o":236.08,"t":"2026-10-21T18:40:00Z","v":432,"vw":236.076667},{"c":235.99,"h":236.05,"l":235.99,"n":35,"o":236.05,"t":"2026-10-21T18:45:00Z","v":963,"vw":236.024616},{"c":235.93,"h":235.99,"l":235.905,"n":20,"o":235.95,"t":"2026-10-21T18:50:00Z","v":1021,"vw":235.950612},{"c":235.6,"h":235.89,"l":235.6,"n":79,"o":235.89,"t":"2026-10-21T18:55:00Z","v":2520,"vw":235.65967},{"c":235.59,"h":235.61,"l":235.5001,"n":42,"o":235.61,"t":"2026-10-21T19:00:00Z","v":1844,"vw":235.556853},{"c":235.655,"h":235.655,"l":235.565,"n":18,"o":235.565,"t":"2026-10-21T19:05:00Z","v":510,"vw":235.608902},{"c":235.69,"h":235.715,"l":235.63,"n":25,"o":235.63,"t":"2026-10-21T19:10:00Z","v":771,"vw":235.696131},{"c":235.715,"h":235.715,"l":235.715,"n":10,"o":235.715,"t":"2026-10-21T19:15:00Z","v":184,"vw":235.715},{"c":235.73,"h":235.73,"l":235.65,"n":9,"o":235.6798,"t":"2026-10-21T19:20:00Z","v":750,"vw":235.682714},{"c":235.73,"h":235.81,"l":235.645,"n":91,"o":235.765,"t":"2026-10-21T19:25:00Z","v":4591,"vw":235.712418},{"c":235.88,"h":235.88,"l":235.82,"n":24,"o":235.82,"t":"2026-10-21T19:30:00Z","v":1130,"vw":235.862857},{"c":235.78,"h":235.83,"l":235.78,"n":31,"o":235.79,"t":"2026-10-21T19:35:00Z","v":1735,"vw":235.799032},{"c":235.9168,"h":235.9168,"l":235.9168,"n":2,"o":235.9168,"t":"2026-10-21T19:40:00Z","v":171,"vw":235.9168},{"c":236.045,"h":236.045,"l":235.93,"n":66,"o":235.955,"t":"2026-10-21T19:45:00Z","v":2730,"vw":235.994593},{"c":236.18,"h":236.18,"l":236.1,"n":32,"o":236.115,"t":"2026-10-21T19:50:00Z","v":599,"vw":236.132145},{"c":236.14,"h":236.19,"l":236.13,"n":115,"o":236.19,"t":"2026-10-21T19:55:00Z","v":3333,"vw":236.1575},{"c":236.02,"h":236.02,"l":236.02,"n":11,"o":236.02,"t":"2026-10-21T20:00:00Z","v":650,"vw":236.02},{"c":238.99,"h":238.99,"l":238.28,"n":125,"o":238.36,"t":"2026-10-22T13:30:00Z","v":7196,"vw":238.539222},{"c":238.69,"h":238.97,"l":238.6,"n":33,"o":238.97,"t":"2026-10-22T13:35:00Z","v":965,"vw":238.812857},{"c":239.23,"h":239.23,"l":238.89,"n":53,"o":238.97,"t":"2026-10-22T13:40:00Z","v":2207,"vw":239.010937},{"c":239.38,"h":239.38,"l":239.06,"n":51,"o":239.06,"t":"2026-10-22T13:45:00Z","v":3855,"vw":239.229304},{"c":239.57,"h":239.73,"l":239.45,"n":35,"o":239.73,"t":"2026-10-22T13:50:00Z","v":1806,"vw":239.584163},{"c":239.385,"h":239.385,"l":239.29,"n":7,"o":239.29,"t":"2026-10-22T13:55:00Z","v":231,"vw":239.3375},{"c":239.39,"h":239.39,"l":239.05,"n":69,"o":239.345,"t":"2026-10-22T14:00:00Z","v":4570,"vw":239.19877},{"c":239.52,"h":239.52,"l":239.32,"n":71,"o":239.43,"t":"2026-10-22T14:05:00Z","v":9762,"vw":239.422694},{"c":239.94,"h":239.94,"l":239.47,"n":95,"o":239.65,"t":"2026-10-22T14:10:00Z","v":5024,"vw":239.595949},{"c":240.22,"h":240.27,"l":239.95,"n":139,"o":239.95,"t":"2026-10-22T14:15:00Z","v":5933,"vw":240.132599},{"c":240.38,"h":240.6,"l":240.31,"n":88,"o":240.35,"t":"2026-10-22T14:20:00Z","v":5054,"vw":240.416052},{"c":240.45,"h":240.69,"l":240.39,"n":59,"o":240.42,"t":"2026-10-22T14:25:00Z","v":2944,"vw":240.5665},{"c":239.92,"h":240.64,"l":239.92,"n":86,"o":240.49,"t":"2026-10-22T14:30:00Z","v":3985,"vw":240.310672},{"c":240.425,"h":240.49,"l":240.08,"n":57,"o":240.14,"t":"2026-10-22T14:35:00Z","v":3572,"vw":240.266538},{"c":240.12,"h":240.41,"l":240.07,"n":48,"o":240.34,"t":"2026-10-22T14:40:00Z","v":2567,"vw":240.200528},{"c":240.74,"h":240.74,"l":240.6,"n":38,"o":240.6,"t":"2026-10-22T14:45:00Z","v":2097,"vw":240.635715},{"c":240.785,"h":240.89,"l":240.61,"n":72,"o":240.88,"t":"2026-10-22T14:50:00Z","v":4174,"vw":240.804262},{"c":240.93,"h":241.01,"l":240.84,"n":88,"o":240.84,"t":"2026-10-22T14:55:00Z","v":4342,"vw":240.93175},{"c":241.18,"h":241.18,"l":240.73,"n":69,"o":240.9,"t":"2026-10-22T15:00:00Z","v":2855,"vw":240.927041},{"c":241.25,"h":241.29,"l":241.16,"n":93,"o":241.2,"t":"2026-10-22T15:05:00Z","v":5030,"vw":241.227639},{"c":241.45,"h":241.5,"l":241.3,"n":66,"o":241.3,"t":"2026-10-22T15:10:00Z","v":3332,"vw":241.346236},{"c":241.065,"h":241.44,"l":240.98,"n":44,"o":241.39,"t":"2026-10-22T15:15:00Z","v":2097,"vw":241.2724},{"c":241.27,"h":241.27,"l":241.1,"n":44,"o":241.1,"t":"2026-10-22T15:20:00Z","v":1429,"vw":241.243651},{"c":241.62,"h":241.62,"l":241.355,"n":64,"o":241.355,"t":"2026-10-22T15:25:00Z","v":2951,"vw":241.50792},{"c":241.5109,"h":241.6,"l":241.49,"n":53,"o":241.58,"t":"2026-10-22T15:30:00Z","v":2174,"vw":241.557699},{"c":241.48,"h":241.51,"l":241.39,"n":36,"o":241.51,"t":"2026-10-22T15:35:00Z","v":1008,"vw":241.454286},{"c":241.47,"h":241.57,"l":241.47,"n":43,"o":241.57,"t":"2026-10-22T15:40:00Z","v":1562,"vw":241.519895},{"c":241.76,"h":241.76,"l":241.67,"n":47,"o":241.71,"t":"2026-10-22T15:45:00Z","v":1734,"vw":241.718333},{"c":241.89,"h":242,"l":241.89,"n":36,"o":241.94,"t":"2026-10-22T15:50:00Z","v":1332,"vw":241.96585},{"c":241.89,"h":241.89,"l":241.78,"n":28,"o":241.82,"t":"2026-10-22T15:55:00Z","v":744,"vw":241.827619},{"c":241.99,"h":242.015,"l":241.7516,"n":45,"o":241.7516,"t":"2026-10-22T16:00:00Z","v":1326,"vw":241.939315},{"c":241.83,"h":241.935,"l":241.83,"n":31,"o":241.935,"t":"2026-10-22T16:05:00Z","v":1998,"vw":241.900141},{"c":241.791,"h":241.791,"l":241.791,"n":10,"o":241.791,"t":"2026-10-22T16:10:00Z","v":335,"vw":241.791},{"c":241.82,"h":241.85,"l":241.82,"n":18,"o":241.85,"t":"2026-10-22T16:15:00Z","v":340,"vw":241.835},{"c":241.92,"h":241.93,"l":241.9,"n":23,"o":241.9,"t":"2026-10-22T16:20:00Z","v":477,"vw":241.916667},{"c":242,"h":242,"l":241.835,"n":29,"o":241.835,"t":"2026-10-22T16:25:00Z","v":2346,"vw":241.919553},{"c":242.13,"h":242.2,"l":242.04,"n":55,"o":242.04,"t":"2026-10-22T16:30:00Z","v":1713,"vw":242.123863},{"c":242.005,"h":242.06,"l":241.96,"n":37,"o":242.02,"t":"2026-10-22T16:35:00Z","v":1495,"vw":242.004509},{"c":242.31,"h":242.31,"l":242.03,"n":28,"o":242.035,"t":"2026-10-22T16:40:00Z","v":2206,"vw":242.161573},{"c":242.46,"h":242.5,"l":242.2877,"n":64,"o":242.31,"t":"2026-10-22T16:45:00Z","v":3887,"vw":242.37478},{"c":242.505,"h":242.57,"l":242.46,"n":27,"o":242.46,"t":"2026-10-22T16:50:00Z","v":1333,"vw":242.502302},{"c":242.47,"h":242.52,"l":242.43,"n":40,"o":242.47,"t":"2026-10-22T16:55:00Z","v":1573,"vw":242.462609},{"c":242.29,"h":242.41,"l":242.26,"n":36,"o":242.4,"t":"2026-10-22T17:00:00Z","v":1781,"vw":242.357226},{"c":242.14,"h":242.2,"l":242.14,"n":15,"o":242.19,"t":"2026-10-22T17:05:00Z","v":734,"vw":242.183334},{"c":242.07,"h":242.07,"l":241.95,"n":19,"o":242.05,"t":"2026-10-22T17:10:00Z","v":1675,"vw":242.012119},{"c":241.97,"h":242.06,"l":241.92,"n":37,"o":242.04,"t":"2026-10-22T17:15:00Z","v":1518,"vw":241.988582},{"c":242.05,"h":242.09,"l":242.03,"n":36,"o":242.03,"t":"2026-10-22T17:20:00Z","v":2416,"vw":242.044912},{"c":242.23,"h":242.31,"l":242.16,"n":27,"o":242.18,"t":"2026-10-22T17:25:00Z","v":2398,"vw":242.2285},{"c":242.375,"h":242.375,"l":242.22,"n":30,"o":242.22,"t":"2026-10-22T17:30:00Z","v":757,"vw":242.311025},{"c":242.4,"h":242.4018,"l":242.39,"n":28,"o":242.39,"t":"2026-10-22T17:35:00Z","v":892,"vw":242.397267},{"c":242.291,"h":242.291,"l":242.291,"n":5,"o":242.291,"t":"2026-10-22T17:40:00Z","v":221,"vw":242.291},{"c":242.22,"h":242.245,"l":242.17,"n":31,"o":242.23,"t":"2026-10-22T17:45:00Z","v":1688,"vw":242.218333},{"c":242.3,"h":242.3,"l":242.17,"n":40,"o":242.24,"t":"2026-10-22T17:50:00Z","v":2523,"vw":242.229886},{"c":242.42,"h":242.42,"l":242.3315,"n":7,"o":242.3315,"t":"2026-10-22T17:55:00Z","v":227,"vw":242.374254},{"c":242.43,"h":242.5,"l":242.425,"n":32,"o":242.5,"t":"2026-10-22T18:00:00Z","v":1256,"vw":242.470376},{"c":242.4199,"h":242.44,"l":242.4,"n":22,"o":242.44,"t":"2026-10-22T18:05:00Z","v":831,"vw":242.420487},{"c":242.46,"h":242.52,"l":242.4202,"n":41,"o":242.4202,"t":"2026-10-22T18:10:00Z","v":1137,"vw":242.463158},{"c":242.57,"h":242.57,"l":242.4935,"n":23,"o":242.53,"t":"2026-10-22T18:25:00Z","v":1265,"vw":242.530493},{"c":242.455,"h":242.455,"l":242.39,"n":16,"o":242.44,"t":"2026-10-22T18:30:00Z","v":928,"vw":242.427313},{"c":242.34,"h":242.47,"l":242.3,"n":29,"o":242.47,"t":"2026-10-22T18:35:00Z","v":2104,"vw":242.332442},{"c":242.63,"h":242.63,"l":242.55,"n":40,"o":242.57,"t":"2026-10-22T18:45:00Z","v":1119,"vw":242.590265},{"c":242.6467,"h":242.6599,"l":242.61,"n":30,"o":242.6599,"t":"2026-10-22T18:50:00Z","v":4197,"vw":242.646594},{"c":242.65,"h":242.65,"l":242.61,"n":36,"o":242.63,"t":"2026-10-22T18:55:00Z","v":1842,"vw":242.619846},{"c":242.83,"h":242.9,"l":242.755,"n":84,"o":242.76,"t":"2026-10-22T19:00:00Z","v":1960,"vw":242.841821},{"c":243.025,"h":243.025,"l":242.88,"n":40,"o":242.88,"t":"2026-10-22T19:05:00Z","v":857,"vw":242.932756},{"c":242.95,"h":243,"l":242.95,"n":10,"o":243,"t":"2026-10-22T19:10:00Z","v":472,"vw":242.975},{"c":243.025,"h":243.07,"l":243.025,"n":12,"o":243.06,"t":"2026-10-22T19:15:00Z","v":768,"vw":243.051565},{"c":243,"h":243.08,"l":242.9,"n":26,"o":243.08,"t":"2026-10-22T19:20:00Z","v":1176,"vw":242.977289},{"c":242.85,"h":242.88,"l":242.82,"n":27,"o":242.88,"t":"2026-10-22T19:25:00Z","v":1021,"vw":242.854624},{"c":243.065,"h":243.065,"l":242.91,"n":36,"o":242.92,"t":"2026-10-22T19:30:00Z","v":1704,"vw":242.969318},{"c":243.22,"h":243.22,"l":243.02,"n":23,"o":243.09,"t":"2026-10-22T19:35:00Z","v":883,"vw":243.097303},{"c":243.12,"h":243.16,"l":243.08,"n":52,"o":243.16,"t":"2026-10-22T19:40:00Z","v":2310,"vw":243.123922},{"c":243.25,"h":243.25,"l":243.05,"n":92,"o":243.15,"t":"2026-10-22T19:45:00Z","v":5766,"vw":243.133612},{"c":243.15,"h":243.53,"l":243.15,"n":87,"o":243.53,"t":"2026-10-22T19:50:00Z","v":2321,"vw":243.386205},{"c":243.585,"h":243.66,"l":243.46,"n":118,"o":243.46,"t":"2026-10-22T19:55:00Z","v":4806,"vw":243.592449},{"c":243.57,"h":243.57,"l":243.57,"n":11,"o":243.57,"t":"2026-10-22T20:00:00Z","v":1322,"vw":243.57},{"c":243,"h":243,"l":243,"n":3,"o":243,"t":"2026-10-22T22:45:00Z","v":243,"vw":243}],"history":[{"c":215.35,"h":217.49,"l":215.25,"n":2180,"o":217.14,"t":"2024-10-21T04:00:00Z","v":165488,"vw":216.493736},{"c":216.78,"h":217.02,"l":215.22,"n":1898,"o":215.22,"t":"2024-10-22T04:00:00Z","v":57497,"vw":216.279533},{"c":216.4,"h":216.61,"l":215.31,"n":1925,"o":215.71,"t":"2024-10-23T04:00:00Z","v":72784,"vw":216.238698},{"c":215.96,"h":216.73,"l":215.44,"n":1571,"o":216.28,"t":"2024-10-24T04:00:00Z","v":101716,"vw":215.854527},{"c":214.67,"h":216.45,"l":214.51,"n":1713,"o":216.23,"t":"2024-10-25T04:00:00Z","v":54641,"vw":215.633369},{"c":215.11,"h":215.9,"l":215.05,"n":2135,"o":215.3,"t":"2024-10-28T04:00:00Z","v":76562,"vw":215.426197},{"c":213.13,"h":214.591,"l":213,"n":1904,"o":214.25,"t":"2024-10-29T04:00:00Z","v":49702,"vw":213.986227},{"c":212.57,"h":213.54,"l":212.39,"n":1947,"o":212.98,"t":"2024-10-30T04:00:00Z","v":64779,"vw":212.935342},{"c":212.05,"h":213.274,"l":212.05,"n":1954,"o":212.32,"t":"2024-10-31T04:00:00Z","v":66964,"vw":212.756311},{"c":212.42,"h":213.06,"l":212.2,"n":2068,"o":212.82,"t":"2024-11-01T04:00:00Z","v":141780,"vw":212.536322},{"c":213.14,"h":213.515,"l":212.53,"n":2063,"o":212.53,"t":"2024-11-04T05:00:00Z","v":72744,"vw":213.055584},{"c":214.9,"h":214.9,"l":212.69,"n":2118,"o":212.77,"t":"2024-11-05T05:00:00Z","v":83394,"vw":214.279752},{"c":212.48,"h":216.34,"l":211.76,"n":3102,"o":216.34,"t":"2024-11-06T05:00:00Z","v":143408,"vw":212.842675},{"c":213.25,"h":214.3546,"l":212.5699,"n":2546,"o":212.83,"t":"2024-11-07T05:00:00Z","v":107138,"vw":213.659888},{"c":216.1,"h":216.68,"l":213.45,"n":2467,"o":213.45,"t":"2024-11-08T05:00:00Z","v":83053,"vw":215.357957},{"c":215.39,"h":217.6296,"l":215.1301,"n":2079,"o":216.17,"t":"2024-11-11T05:00:00Z","v":110639,"vw":216.17345},{"c":215.48,"h":216.2751,"l":215.02,"n":2073,"o":215.92,"t":"2024-11-12T05:00:00Z","v":77041,"vw":215.654728},{"c":215.65,"h":215.93,"l":214.76,"n":2110,"o":215.47,"t":"2024-11-13T05:00:00Z","v":83104,"vw":215.490434},{"c":214.86,"h":216.07,"l":214.8101,"n":1742,"o":215.28,"t":"2024-11-14T05:00:00Z","v":85293,"vw":215.597396},{"c":213.24,"h":214.7799,"l":213.16,"n":2080,"o":214.69,"t":"2024-11-15T05:00:00Z","v":70803,"vw":213.81065},{"c":214.72,"h":214.9461,"l":213.415,"n":1915,"o":213.67,"t":"2024-11-18T05:00:00Z","v":64033,"vw":214.508109},{"c":215.65,"h":216.1176,"l":214.01,"n":2357,"o":215.22,"t":"2024-11-19T05:00:00Z","v":369754,"vw":215.518525},{"c":215.28,"h":215.28,"l":213.38,"n":2184,"o":214.34,"t":"2024-11-20T05:00:00Z","v":89464,"vw":214.273968},{"c":217.87,"h":218.168,"l":214.955,"n":1998,"o":215.54,"t":"2024-11-21T05:00:00Z","v":85691,"vw":217.308718},{"c":220.23,"h":220.46,"l":218.97,"n":2192,"o":218.97,"t":"2024-11-22T05:00:00Z","v":87131,"vw":219.994103},{"c":221.38,"h":222.4,"l":220.8,"n":2565,"o":221.76,"t":"2024-11-25T05:00:00Z","v":105042,"vw":221.360227},{"c":222.48,"h":222.72,"l":221.22,"n":1967,"o":221.35,"t":"2024-11-26T05:00:00Z","v":74623,"vw":222.197307},{"c":222.72,"h":223.86,"l":222.25,"n":1878,"o":223.43,"t":"2024-11-27T05:00:00Z","v":67217,"vw":223.092651},{"c":223.62,"h":224.05,"l":222.81,"n":1124,"o":222.81,"t":"2024-11-29T05:00:00Z","v":31315,"vw":223.354863},{"c":223.42,"h":223.78,"l":222.0801,"n":2495,"o":223.64,"t":"2024-12-02T05:00:00Z","v":80032,"vw":223.15894},{"c":222.72,"h":223.54,"l":222.19,"n":1841,"o":223.54,"t":"2024-12-03T05:00:00Z","v":48072,"vw":222.871179},{"c":222.45,"h":222.45,"l":221.31,"n":1849,"o":222.07,"t":"2024-12-04T05:00:00Z","v":64174,"vw":221.937629},{"c":223.16,"h":223.4797,"l":222.09,"n":2173,"o":222.85,"t":"2024-12-05T05:00:00Z","v":65547,"vw":222.86149},{"c":222.33,"h":224.4,"l":222.31,"n":1989,"o":223.49,"t":"2024-12-06T05:00:00Z","v":62478,"vw":223.322128},{"c":221.29,"h":222.78,"l":221.03,"n":1946,"o":222.59,"t":"2024-12-09T05:00:00Z","v":55960,"vw":221.890611},{"c":222.52,"h":223.007,"l":220.7946,"n":1818,"o":221.12,"t":"2024-12-10T05:00:00Z","v":70948,"vw":222.141321},{"c":221.36,"h":223.79,"l":221.23,"n":1691,"o":223.01,"t":"2024-12-11T05:00:00Z","v":106007,"vw":222.343275},{"c":221.7,"h":222.715,"l":221.44,"n":1633,"o":222.55,"t":"2024-12-12T05:00:00Z","v":70057,"vw":222.066835},{"c":221.4,"h":222.4,"l":220.16,"n":1812,"o":221.19,"t":"2024-12-13T05:00:00Z","v":47476,"vw":221.322455},{"c":220.78,"h":222.57,"l":220.305,"n":2378,"o":221.23,"t":"2024-12-16T05:00:00Z","v":118102,"vw":221.499862},{"c":219.96,"h":220.84,"l":219.52,"n":2305,"o":220.13,"t":"2024-12-17T05:00:00Z","v":106935,"vw":219.954691},{"c":214.96,"h":218.42,"l":214.96,"n":2823,"o":218,"t":"2024-12-18T05:00:00Z","v":116258,"vw":217.379656},{"c":213.79,"h":215.985,"l":213.79,"n":3123,"o":215.59,"t":"2024-12-19T05:00:00Z","v":121056,"vw":214.711258},{"c":213.83,"h":215.5,"l":212.7201,"n":2762,"o":213.39,"t":"2024-12-20T05:00:00Z","v":150961,"vw":213.889335},{"c":212.55,"h":213.451,"l":210.6836,"n":3235,"o":213.2,"t":"2024-12-23T05:00:00Z","v":121340,"vw":211.823682},{"c":214.32,"h":214.51,"l":212.45,"n":1484,"o":212.45,"t":"2024-12-24T05:00:00Z","v":57280,"vw":213.437194},{"c":214.93,"h":215.02,"l":213.98,"n":1697,"o":213.98,"t":"2024-12-26T05:00:00Z","v":51093,"vw":214.65348},{"c":213.78,"h":214.6919,"l":212.71,"n":2184,"o":213.87,"t":"2024-12-27T05:00:00Z","v":82802,"vw":213.572611},{"c":210.96,"h":212.33,"l":210.3335,"n":2407,"o":212.33,"t":"2024-12-30T05:00:00Z","v":90329,"vw":211.228844},{"c":211.38,"h":212.01,"l":210.45,"n":2525,"o":211.4,"t":"2024-12-31T05:00:00Z","v":119700,"vw":211.069385},{"c":210.8,"h":212.77,"l":210.08,"n":2757,"o":211.84,"t":"2025-01-02T05:00:00Z","v":118255,"vw":211.201454},{"c":211.14,"h":211.9284,"l":210.1501,"n":2302,"o":211.29,"t":"2025-01-03T05:00:00Z","v":73119,"vw":211.342094},{"c":209.03,"h":211.36,"l":208.72,"n":3409,"o":211.06,"t":"2025-01-06T05:00:00Z","v":170510,"vw":210.07272},{"c":208.24,"h":210.43,"l":208,"n":3120,"o":209.59,"t":"2025-01-07T05:00:00Z","v":149139,"vw":208.73077},{"c":209.06,"h":209.23,"l":207.14,"n":2461,"o":208.25,"t":"2025-01-08T05:00:00Z","v":97066,"vw":208.21512},{"c":206.68,"h":208.91,"l":206.5251,"n":3118,"o":208.35,"t":"2025-01-10T05:00:00Z","v":115112,"vw":207.320771},{"c":206.82,"h":207.4085,"l":205.9632,"n":2861,"o":206.68,"t":"2025-01-13T05:00:00Z","v":127157,"vw":206.91761},{"c":206.98,"h":207.5182,"l":206.08,"n":2446,"o":207.17,"t":"2025-01-14T05:00:00Z","v":93338,"vw":206.805676},{"c":206.54,"h":208.805,"l":206.43,"n":2595,"o":208.22,"t":"2025-01-15T05:00:00Z","v":508939,"vw":206.840542},{"c":208,"h":208.36,"l":205.75,"n":2934,"o":206.49,"t":"2025-01-16T05:00:00Z","v":138396,"vw":207.326708},{"c":209.43,"h":209.9135,"l":208.62,"n":2340,"o":208.62,"t":"2025-01-17T05:00:00Z","v":122281,"vw":209.434481},{"c":210.66,"h":211.435,"l":209.885,"n":3022,"o":209.94,"t":"2025-01-21T05:00:00Z","v":163819,"vw":210.543942},{"c":209.72,"h":211.75,"l":209.68,"n":2804,"o":211.75,"t":"2025-01-22T05:00:00Z","v":151504,"vw":210.224079},{"c":210.79,"h":210.79,"l":208.7,"n":2321,"o":209.64,"t":"2025-01-23T05:00:00Z","v":103930,"vw":210.009458},{"c":211.61,"h":211.62,"l":210.3819,"n":2256,"o":210.67,"t":"2025-01-24T05:00:00Z","v":109193,"vw":211.251596},{"c":217.04,"h":217.32,"l":212.9,"n":3257,"o":212.9,"t":"2025-01-27T05:00:00Z","v":131996,"vw":215.307911},{"c":213.99,"h":217.33,"l":213.99,"n":2666,"o":216.67,"t":"2025-01-28T05:00:00Z","v":101933,"vw":215.819725},{"c":214.6,"h":215.5985,"l":214.37,"n":1793,"o":214.37,"t":"2025-01-29T05:00:00Z","v":65446,"vw":214.970353},{"c":216.91,"h":217.4099,"l":215.72,"n":1871,"o":215.89,"t":"2025-01-30T05:00:00Z","v":71632,"vw":216.418939},{"c":215.33,"h":216.65,"l":215.0129,"n":2170,"o":215.45,"t":"2025-01-31T05:00:00Z","v":67586,"vw":215.871738},{"c":216.38,"h":216.82,"l":213.07,"n":3102,"o":213.3,"t":"2025-02-03T05:00:00Z","v":161719,"vw":215.777165},{"c":215.36,"h":216.08,"l":214.4,"n":2554,"o":216.08,"t":"2025-02-04T05:00:00Z","v":80768,"vw":215.302523},{"c":216.99,"h":217.1,"l":214.5913,"n":2027,"o":215.49,"t":"2025-02-05T05:00:00Z","v":69124,"vw":216.119929},{"c":218.36,"h":219.57,"l":217.6115,"n":2116,"o":219.57,"t":"2025-02-06T05:00:00Z","v":74927,"vw":218.399827},{"c":217.66,"h":218.6301,"l":217.4,"n":2096,"o":218.4,"t":"2025-02-07T05:00:00Z","v":75930,"vw":217.931456},{"c":218.96,"h":219.05,"l":216.98,"n":2431,"o":218.08,"t":"2025-02-10T05:00:00Z","v":104318,"vw":218.066703},{"c":221.05,"h":221.05,"l":218.7925,"n":2340,"o":219.67,"t":"2025-02-11T05:00:00Z","v":84757,"vw":219.723804},{"c":221.46,"h":221.57,"l":219.28,"n":2278,"o":219.28,"t":"2025-02-12T05:00:00Z","v":73311,"vw":220.97617},{"c":223.73,"h":223.97,"l":221.46,"n":2357,"o":221.81,"t":"2025-02-13T05:00:00Z","v":75916,"vw":222.713944},{"c":221.15,"h":223.77,"l":221.15,"n":2267,"o":223.77,"t":"2025-02-14T05:00:00Z","v":69236,"vw":222.403322},{"c":221.48,"h":221.48,"l":219.73,"n":3136,"o":220.91,"t":"2025-02-18T05:00:00Z","v":147569,"vw":220.837395},{"c":223.21,"h":223.21,"l":221.5,"n":2248,"o":221.72,"t":"2025-02-19T05:00:00Z","v":80457,"vw":222.365211},{"c":220.76,"h":221.13,"l":219.4,"n":3284,"o":220,"t":"2025-02-20T05:00:00Z","v":102807,"vw":220.535032},{"c":222.39,"h":222.5888,"l":220.135,"n":2631,"o":220.92,"t":"2025-02-21T05:00:00Z","v":124545,"vw":221.540696},{"c":222.7,"h":223.47,"l":221.695,"n":3502,"o":221.9,"t":"2025-02-24T05:00:00Z","v":141617,"vw":222.802614},{"c":226.16,"h":226.5491,"l":223.52,"n":3904,"o":223.52,"t":"2025-02-25T05:00:00Z","v":151188,"vw":225.491556},{"c":222.27,"h":225.5,"l":221.9,"n":2975,"o":225.5,"t":"2025-02-26T05:00:00Z","v":97183,"vw":223.584294},{"c":222.01,"h":223.32,"l":221.1723,"n":2516,"o":221.54,"t":"2025-02-27T05:00:00Z","v":156597,"vw":222.847066},{"c":224.91,"h":224.91,"l":222.215,"n":2592,"o":223.61,"t":"2025-02-28T05:00:00Z","v":104844,"vw":223.182902},{"c":225.31,"h":226.64,"l":224,"n":4642,"o":224,"t":"2025-03-03T05:00:00Z","v":289071,"vw":225.429213},{"c":221.77,"h":226.4468,"l":221.47,"n":4536,"o":224.63,"t":"2025-03-04T05:00:00Z","v":563999,"vw":223.979959},{"c":222.72,"h":223.3953,"l":221.25,"n":3187,"o":221.25,"t":"2025-03-05T05:00:00Z","v":227593,"vw":222.45254},{"c":222.34,"h":222.9094,"l":221.22,"n":3235,"o":221.83,"t":"2025-03-06T05:00:00Z","v":115177,"vw":222.149353},{"c":222.52,"h":223.36,"l":220.92,"n":3540,"o":220.92,"t":"2025-03-07T05:00:00Z","v":174643,"vw":222.301368},{"c":221.01,"h":225,"l":219.81,"n":4736,"o":222.39,"t":"2025-03-10T04:00:00Z","v":235061,"vw":222.362448},{"c":217.97,"h":220.48,"l":217.77,"n":4628,"o":220.48,"t":"2025-03-11T04:00:00Z","v":214602,"vw":218.931806},{"c":213.91,"h":217.025,"l":213.7,"n":4086,"o":216.82,"t":"2025-03-12T04:00:00Z","v":308020,"vw":214.727655},{"c":212.13,"h":214.17,"l":211.68,"n":2948,"o":214.04,"t":"2025-03-13T04:00:00Z","v":230240,"vw":212.466358},{"c":213.16,"h":213.24,"l":211.13,"n":2431,"o":212.04,"t":"2025-03-14T04:00:00Z","v":86926,"vw":212.435454},{"c":216.38,"h":217.0999,"l":213.11,"n":2431,"o":213.11,"t":"2025-03-17T04:00:00Z","v":117935,"vw":216.109034},{"c":213.76,"h":216.42,"l":213.63,"n":2408,"o":216.42,"t":"2025-03-18T04:00:00Z","v":115982,"vw":214.727691},{"c":213.92,"h":214.16,"l":212.3615,"n":2000,"o":213.52,"t":"2025-03-19T04:00:00Z","v":81944,"vw":213.196708},{"c":212.96,"h":214.3807,"l":212.5927,"n":1817,"o":213.74,"t":"2025-03-20T04:00:00Z","v":69622,"vw":213.267822},{"c":212.91,"h":213.2431,"l":211.8025,"n":2309,"o":212.63,"t":"2025-03-21T04:00:00Z","v":99336,"vw":212.603608},{"c":214.47,"h":214.625,"l":213.44,"n":2512,"o":213.46,"t":"2025-03-24T04:00:00Z","v":112798,"vw":214.055114},{"c":211.6,"h":213.16,"l":210.75,"n":3215,"o":213.02,"t":"2025-03-25T04:00:00Z","v":122725,"vw":211.710729},{"c":214.24,"h":214.59,"l":211.93,"n":2657,"o":211.93,"t":"2025-03-26T04:00:00Z","v":107922,"vw":213.499612},{"c":216.66,"h":217,"l":214.54,"n":2356,"o":214.58,"t":"2025-03-27T04:00:00Z","v":122343,"vw":216.047212},{"c":215.53,"h":217.02,"l":214.75,"n":2478,"o":216.72,"t":"2025-03-28T04:00:00Z","v":74876,"vw":215.754176},{"c":218.82,"h":219.52,"l":215.28,"n":3177,"o":215.28,"t":"2025-03-31T04:00:00Z","v":133325,"vw":217.725408},{"c":219.66,"h":219.66,"l":218.21,"n":2523,"o":218.9,"t":"2025-04-01T04:00:00Z","v":106492,"vw":219.162222},{"c":219.43,"h":220.26,"l":218.2,"n":2467,"o":219.31,"t":"2025-04-02T04:00:00Z","v":108969,"vw":219.434874},{"c":219.89,"h":222,"l":217.86,"n":4714,"o":217.86,"t":"2025-04-03T04:00:00Z","v":297696,"vw":220.140857},{"c":210.74,"h":219.1999,"l":210.5114,"n":7069,"o":217.91,"t":"2025-04-04T04:00:00Z","v":529683,"vw":214.340681},{"c":208.01,"h":213.12,"l":203.5351,"n":8086,"o":204.79,"t":"2025-04-07T04:00:00Z","v":1246039,"vw":207.867259},{"c":204.89,"h":212.3099,"l":202.955,"n":6775,"o":211.61,"t":"2025-04-08T04:00:00Z","v":266209,"vw":208.389018},{"c":213.97,"h":215.2,"l":203.81,"n":5370,"o":203.83,"t":"2025-04-09T04:00:00Z","v":252847,"vw":209.765716},{"c":214.09,"h":216.06,"l":210.24,"n":3956,"o":213.7,"t":"2025-04-10T04:00:00Z","v":280280,"vw":213.365266},{"c":216.83,"h":217.6636,"l":212.74,"n":3321,"o":214.64,"t":"2025-04-11T04:00:00Z","v":176690,"vw":215.863773},{"c":220.25,"h":221.09,"l":216.87,"n":3830,"o":217.88,"t":"2025-04-14T04:00:00Z","v":226730,"vw":219.431918},{"c":218.23,"h":220.8014,"l":218.21,"n":2748,"o":220.4,"t":"2025-04-15T04:00:00Z","v":166051,"vw":219.359113},{"c":215.72,"h":219,"l":214.905,"n":2827,"o":218.73,"t":"2025-04-16T04:00:00Z","v":98096,"vw":216.787501},{"c":220.35,"h":221.28,"l":216.44,"n":2404,"o":216.44,"t":"2025-04-17T04:00:00Z","v":111186,"vw":219.607649},{"c":217.86,"h":220.71,"l":215.445,"n":7706,"o":220.59,"t":"2025-04-21T04:00:00Z","v":490612,"vw":217.498087},{"c":221.4,"h":222.5186,"l":218.42,"n":2761,"o":218.89,"t":"2025-04-22T04:00:00Z","v":146621,"vw":220.959609},{"c":220.42,"h":222.8953,"l":218.75,"n":3176,"o":222.19,"t":"2025-04-23T04:00:00Z","v":136139,"vw":220.435097},{"c":218.49,"h":219.16,"l":217.4457,"n":2659,"o":219.05,"t":"2025-04-24T04:00:00Z","v":106405,"vw":218.498664},{"c":217.94,"h":219.145,"l":216,"n":2264,"o":218.89,"t":"2025-04-25T04:00:00Z","v":75931,"vw":217.292383},{"c":217.57,"h":219,"l":216.29,"n":2488,"o":218.19,"t":"2025-04-28T04:00:00Z","v":110967,"vw":217.755555},{"c":219.53,"h":219.63,"l":216.53,"n":2113,"o":216.84,"t":"2025-04-29T04:00:00Z","v":85344,"vw":218.754043},{"c":220.86,"h":221.51,"l":217.595,"n":1962,"o":220.41,"t":"2025-04-30T04:00:00Z","v":796709,"vw":219.714296},{"c":218.99,"h":220.15,"l":218.57,"n":2448,"o":219.56,"t":"2025-05-01T04:00:00Z","v":127543,"vw":219.308111},{"c":220.57,"h":221.225,"l":219.875,"n":2456,"o":220.46,"t":"2025-05-02T04:00:00Z","v":123193,"vw":220.606767},{"c":220.72,"h":221.08,"l":219.2565,"n":2342,"o":220.57,"t":"2025-05-05T04:00:00Z","v":106937,"vw":220.710713},{"c":220.02,"h":220.515,"l":218.97,"n":2008,"o":220,"t":"2025-05-06T04:00:00Z","v":60555,"vw":220.000625},{"c":220.15,"h":220.9458,"l":219.135,"n":5929,"o":220.05,"t":"2025-05-07T04:00:00Z","v":436924,"vw":220.107955},{"c":219.41,"h":220.9256,"l":218.45,"n":2512,"o":220.48,"t":"2025-05-08T04:00:00Z","v":97873,"vw":219.928714},{"c":218.27,"h":219.26,"l":217.91,"n":2549,"o":219,"t":"2025-05-09T04:00:00Z","v":132401,"vw":218.62025},{"c":218.93,"h":219.37,"l":217.08,"n":3864,"o":219.11,"t":"2025-05-12T04:00:00Z","v":238672,"vw":218.303505},{"c":216.24,"h":218.74,"l":215.665,"n":3819,"o":218.34,"t":"2025-05-13T04:00:00Z","v":200758,"vw":216.914608},{"c":215.45,"h":216.4,"l":215.13,"n":3176,"o":216.16,"t":"2025-05-14T04:00:00Z","v":159825,"vw":215.749063},{"c":219.69,"h":219.83,"l":214.53,"n":3456,"o":215.21,"t":"2025-05-15T04:00:00Z","v":217916,"vw":217.97661},{"c":222.43,"h":222.43,"l":219.72,"n":3206,"o":219.87,"t":"2025-05-16T04:00:00Z","v":264359,"vw":221.347458},{"c":223.02,"h":223.02,"l":221,"n":2689,"o":221.49,"t":"2025-05-19T04:00:00Z","v":98758,"vw":222.405286},{"c":223.64,"h":224.12,"l":222.83,"n":2524,"o":223.01,"t":"2025-05-20T04:00:00Z","v":118424,"vw":223.417142},{"c":220.78,"h":222.82,"l":220.53,"n":3392,"o":222.38,"t":"2025-05-21T04:00:00Z","v":157496,"vw":222.144893},{"c":219.89,"h":220.984,"l":219.09,"n":2389,"o":220.41,"t":"2025-05-22T04:00:00Z","v":94638,"vw":220.101364},{"c":220.46,"h":220.88,"l":218.28,"n":2399,"o":219.32,"t":"2025-05-23T04:00:00Z","v":84726,"vw":220.003223},{"c":222.73,"h":222.79,"l":220.93,"n":2707,"o":220.93,"t":"2025-05-27T04:00:00Z","v":93673,"vw":222.078395},{"c":221.26,"h":223.36,"l":221.08,"n":2272,"o":222.47,"t":"2025-05-28T04:00:00Z","v":85342,"vw":221.994043},{"c":222.27,"h":222.4187,"l":220.75,"n":2267,"o":221.61,"t":"2025-05-29T04:00:00Z","v":71332,"vw":221.724262},{"c":224.56,"h":225.5299,"l":221.87,"n":3539,"o":221.87,"t":"2025-05-30T04:00:00Z","v":157333,"vw":224.721755},{"c":224.73,"h":224.78,"l":222.5241,"n":3328,"o":223.68,"t":"2025-06-02T04:00:00Z","v":126188,"vw":223.832557},{"c":224.37,"h":224.71,"l":222.85,"n":2597,"o":224.39,"t":"2025-06-03T04:00:00Z","v":146569,"vw":224.090149},{"c":223.09,"h":224.67,"l":222.89,"n":2238,"o":224.58,"t":"2025-06-04T04:00:00Z","v":102415,"vw":224.104405},{"c":220.42,"h":222.86,"l":220.08,"n":2785,"o":222.86,"t":"2025-06-05T04:00:00Z","v":87866,"vw":220.910056},{"c":221.23,"h":221.8712,"l":220.41,"n":2366,"o":221.62,"t":"2025-06-06T04:00:00Z","v":69484,"vw":221.184614},{"c":220.84,"h":221.333,"l":219.87,"n":3233,"o":221.13,"t":"2025-06-09T04:00:00Z","v":374720,"vw":220.990092},{"c":221.25,"h":221.85,"l":220.7307,"n":2170,"o":221.17,"t":"2025-06-10T04:00:00Z","v":497803,"vw":221.17971},{"c":220.24,"h":221.1,"l":219.52,"n":2717,"o":221.1,"t":"2025-06-11T04:00:00Z","v":92181,"vw":220.231818},{"c":221.29,"h":221.29,"l":219.04,"n":2258,"o":219.98,"t":"2025-06-12T04:00:00Z","v":96060,"vw":220.32006},{"c":218.73,"h":221.64,"l":218.15,"n":2603,"o":220.64,"t":"2025-06-13T04:00:00Z","v":79306,"vw":219.79669},{"c":219.32,"h":221.2281,"l":218.94,"n":2765,"o":219.25,"t":"2025-06-16T04:00:00Z","v":92507,"vw":219.682044},{"c":217.65,"h":219.13,"l":217.54,"n":3212,"o":218.72,"t":"2025-06-17T04:00:00Z","v":211160,"vw":218.433448},{"c":217.32,"h":218.44,"l":217.21,"n":2521,"o":218.06,"t":"2025-06-18T04:00:00Z","v":89043,"vw":217.972086},{"c":218.48,"h":219.355,"l":217.966,"n":2503,"o":218.18,"t":"2025-06-20T04:00:00Z","v":74243,"vw":218.546033},{"c":221.49,"h":221.65,"l":218.69,"n":3124,"o":218.69,"t":"2025-06-23T04:00:00Z","v":104977,"vw":220.010922},{"c":221.37,"h":221.8379,"l":220.485,"n":2975,"o":221.73,"t":"2025-06-24T04:00:00Z","v":113222,"vw":221.347089},{"c":218.57,"h":221.01,"l":218.32,"n":3996,"o":221.01,"t":"2025-06-25T04:00:00Z","v":202477,"vw":219.762981},{"c":216.94,"h":218.15,"l":216.48,"n":3551,"o":217.45,"t":"2025-06-26T04:00:00Z","v":151961,"vw":216.905587},{"c":218.23,"h":218.9101,"l":216.96,"n":2839,"o":216.96,"t":"2025-06-27T04:00:00Z","v":116862,"vw":217.965785},{"c":219,"h":219.42,"l":217.64,"n":3508,"o":218.19,"t":"2025-06-30T04:00:00Z","v":289767,"vw":218.049104},{"c":221.55,"h":222.73,"l":219.18,"n":3789,"o":219.18,"t":"2025-07-01T04:00:00Z","v":142758,"vw":221.341728},{"c":221.89,"h":222.07,"l":220.32,"n":3101,"o":221.39,"t":"2025-07-02T04:00:00Z","v":108199,"vw":221.453071},{"c":222.06,"h":222.31,"l":221.1678,"n":2028,"o":222.1,"t":"2025-07-03T04:00:00Z","v":68959,"vw":221.83562},{"c":221.98,"h":222.06,"l":220.7606,"n":3120,"o":222,"t":"2025-07-07T04:00:00Z","v":96273,"vw":221.451746},{"c":219.74,"h":221.345,"l":219.555,"n":2856,"o":221.32,"t":"2025-07-08T04:00:00Z","v":85660,"vw":220.311567},{"c":218.66,"h":220.05,"l":217.48,"n":3753,"o":220.05,"t":"2025-07-09T04:00:00Z","v":206814,"vw":218.377788},{"c":219.14,"h":220.0995,"l":218.29,"n":2819,"o":218.96,"t":"2025-07-10T04:00:00Z","v":113404,"vw":219.445867},{"c":218.42,"h":219.02,"l":217.6,"n":3069,"o":218.58,"t":"2025-07-11T04:00:00Z","v":141064,"vw":218.302627},{"c":218.75,"h":218.9,"l":217.32,"n":3392,"o":218.41,"t":"2025-07-14T04:00:00Z","v":143917,"vw":218.095866},{"c":216.57,"h":218.6413,"l":216.57,"n":3031,"o":218.38,"t":"2025-07-15T04:00:00Z","v":96790,"vw":217.328593},{"c":217.15,"h":217.62,"l":215.5085,"n":2889,"o":216.81,"t":"2025-07-16T04:00:00Z","v":109854,"vw":216.647332},{"c":219.31,"h":219.42,"l":217.69,"n":2304,"o":217.9,"t":"2025-07-17T04:00:00Z","v":70991,"vw":218.554069},{"c":218.61,"h":220.12,"l":218.48,"n":2219,"o":219.49,"t":"2025-07-18T04:00:00Z","v":90828,"vw":219.047574},{"c":218.58,"h":219.7029,"l":218.5504,"n":2517,"o":218.93,"t":"2025-07-21T04:00:00Z","v":92151,"vw":219.144846},{"c":220.31,"h":220.78,"l":217.6,"n":2227,"o":217.6,"t":"2025-07-22T04:00:00Z","v":78251,"vw":219.7497},{"c":220.7,"h":221.3,"l":220.225,"n":3185,"o":220.75,"t":"2025-07-23T04:00:00Z","v":100073,"vw":220.8409},{"c":219.74,"h":220.87,"l":219.65,"n":2550,"o":220.53,"t":"2025-07-24T04:00:00Z","v":100809,"vw":220.098811},{"c":220.14,"h":220.19,"l":219.065,"n":2504,"o":219.7,"t":"2025-07-25T04:00:00Z","v":83401,"vw":219.783068},{"c":218.27,"h":219.5331,"l":217.8522,"n":3052,"o":218.95,"t":"2025-07-28T04:00:00Z","v":96034,"vw":218.552351},{"c":219.51,"h":220,"l":217.5,"n":2633,"o":218.47,"t":"2025-07-29T04:00:00Z","v":84524,"vw":218.818903},{"c":217.78,"h":220.14,"l":217.09,"n":2789,"o":219.33,"t":"2025-07-30T04:00:00Z","v":148010,"vw":217.887759},{"c":216.12,"h":217.83,"l":215.775,"n":3319,"o":216.56,"t":"2025-07-31T04:00:00Z","v":115806,"vw":216.880568},{"c":216.86,"h":217.81,"l":216.54,"n":3616,"o":216.72,"t":"2025-08-01T04:00:00Z","v":140970,"vw":217.115795},{"c":218,"h":218.32,"l":216.98,"n":2887,"o":216.98,"t":"2025-08-04T04:00:00Z","v":123719,"vw":217.670138},{"c":217.17,"h":218.22,"l":216.98,"n":2574,"o":217.59,"t":"2025-08-05T04:00:00Z","v":87707,"vw":217.475391},{"c":220.61,"h":221.19,"l":217.3485,"n":2556,"o":217.66,"t":"2025-08-06T04:00:00Z","v":109456,"vw":219.616694},{"c":222.05,"h":222.285,"l":220.307,"n":3096,"o":221.31,"t":"2025-08-07T04:00:00Z","v":177588,"vw":221.041542},{"c":222.66,"h":223.59,"l":222.275,"n":2497,"o":222.38,"t":"2025-08-08T04:00:00Z","v":89578,"vw":222.905473},{"c":222.89,"h":223.24,"l":221.64,"n":2859,"o":222.82,"t":"2025-08-11T04:00:00Z","v":91163,"vw":222.479484},{"c":223.63,"h":223.7,"l":222.4285,"n":2508,"o":222.94,"t":"2025-08-12T04:00:00Z","v":352988,"vw":223.075296},{"c":223.28,"h":223.92,"l":221.65,"n":3109,"o":222.68,"t":"2025-08-13T04:00:00Z","v":136897,"vw":223.072784},{"c":221.39,"h":222.57,"l":221.3101,"n":2376,"o":222.56,"t":"2025-08-14T04:00:00Z","v":71026,"vw":221.869894},{"c":221.5,"h":222.0773,"l":220.7499,"n":2075,"o":221.67,"t":"2025-08-15T04:00:00Z","v":69207,"vw":221.510804},{"c":221.66,"h":222.44,"l":221.3413,"n":2715,"o":221.52,"t":"2025-08-18T04:00:00Z","v":70576,"vw":221.85136},{"c":223.73,"h":224.27,"l":222.05,"n":2352,"o":222.05,"t":"2025-08-19T04:00:00Z","v":69382,"vw":223.369605},{"c":225.25,"h":226.7252,"l":223.72,"n":2639,"o":223.72,"t":"2025-08-20T04:00:00Z","v":70275,"vw":225.324131},{"c":222.69,"h":223.485,"l":221.9,"n":2513,"o":223.47,"t":"2025-08-21T04:00:00Z","v":92307,"vw":222.804979},{"c":222.69,"h":224.6373,"l":222.1938,"n":2710,"o":223.42,"t":"2025-08-22T04:00:00Z","v":107197,"vw":222.736346},{"c":219.28,"h":222.2,"l":219.065,"n":3105,"o":222,"t":"2025-08-25T04:00:00Z","v":79072,"vw":220.419561},{"c":218.14,"h":219.09,"l":217.61,"n":3076,"o":219.09,"t":"2025-08-26T04:00:00Z","v":76341,"vw":218.120252},{"c":218.91,"h":219.1255,"l":217.81,"n":2341,"o":217.81,"t":"2025-08-27T04:00:00Z","v":58515,"vw":218.441435},{"c":217.72,"h":219.08,"l":217.1611,"n":3474,"o":219.08,"t":"2025-08-28T04:00:00Z","v":104194,"vw":217.915136},{"c":219.09,"h":219.21,"l":218.021,"n":2665,"o":218.14,"t":"2025-08-29T04:00:00Z","v":90914,"vw":218.66129},{"c":219.18,"h":220,"l":218.15,"n":4045,"o":219.13,"t":"2025-09-02T04:00:00Z","v":132430,"vw":218.902531},{"c":219.25,"h":219.25,"l":217.54,"n":2877,"o":218.24,"t":"2025-09-03T04:00:00Z","v":79781,"vw":218.187082},{"c":219.69,"h":220.58,"l":219.2303,"n":2501,"o":219.94,"t":"2025-09-04T04:00:00Z","v":97806,"vw":219.612989},{"c":220.35,"h":221.08,"l":219.072,"n":2540,"o":219.68,"t":"2025-09-05T04:00:00Z","v":91456,"vw":220.128166},{"c":219.84,"h":220.29,"l":218.5878,"n":2726,"o":220.29,"t":"2025-09-08T04:00:00Z","v":66583,"vw":219.174604},{"c":220.41,"h":220.5,"l":219.19,"n":2631,"o":219.37,"t":"2025-09-09T04:00:00Z","v":117826,"vw":219.64675},{"c":217.96,"h":219.74,"l":217,"n":3428,"o":219.41,"t":"2025-09-10T04:00:00Z","v":264833,"vw":217.998113},{"c":220.07,"h":220.4,"l":218.3,"n":2829,"o":218.3,"t":"2025-09-11T04:00:00Z","v":110532,"vw":219.687545},{"c":219.45,"h":220.18,"l":219.1257,"n":2045,"o":219.71,"t":"2025-09-12T04:00:00Z","v":68324,"vw":219.72333},{"c":217.28,"h":219.425,"l":217.28,"n":3645,"o":219.27,"t":"2025-09-15T04:00:00Z","v":336521,"vw":218.049001},{"c":217.89,"h":218.3715,"l":217.01,"n":2339,"o":217.59,"t":"2025-09-16T04:00:00Z","v":62454,"vw":217.755679},{"c":219.56,"h":220.738,"l":218.61,"n":2286,"o":218.61,"t":"2025-09-17T04:00:00Z","v":90399,"vw":219.69782},{"c":217.51,"h":218.84,"l":217.48,"n":3380,"o":217.97,"t":"2025-09-18T04:00:00Z","v":132660,"vw":218.13484},{"c":216.54,"h":217.93,"l":216.5,"n":2560,"o":217.93,"t":"2025-09-19T04:00:00Z","v":77605,"vw":216.92945},{"c":214.53,"h":216.03,"l":214.337,"n":4178,"o":215.98,"t":"2025-09-22T04:00:00Z","v":197056,"vw":214.995883},{"c":215.09,"h":215.195,"l":213.495,"n":2993,"o":214.66,"t":"2025-09-23T04:00:00Z","v":140978,"vw":214.310798},{"c":214.11,"h":214.98,"l":213.88,"n":2673,"o":213.88,"t":"2025-09-24T04:00:00Z","v":104301,"vw":214.304807},{"c":212.64,"h":215,"l":212.5,"n":3421,"o":214.96,"t":"2025-09-25T04:00:00Z","v":159066,"vw":213.266431},{"c":212.75,"h":212.879,"l":211.5,"n":2838,"o":212.37,"t":"2025-09-26T04:00:00Z","v":176777,"vw":212.427515},{"c":213.14,"h":213.14,"l":211.6313,"n":3147,"o":212.94,"t":"2025-09-29T04:00:00Z","v":160169,"vw":212.278144},{"c":213.73,"h":214.18,"l":212.71,"n":2545,"o":212.96,"t":"2025-09-30T04:00:00Z","v":79727,"vw":213.504007},{"c":213.25,"h":213.525,"l":212.0586,"n":3314,"o":213.4,"t":"2025-10-01T04:00:00Z","v":129166,"vw":212.853129},{"c":212.52,"h":212.835,"l":211.7701,"n":3332,"o":212.44,"t":"2025-10-02T04:00:00Z","v":139948,"vw":212.326194},{"c":212.84,"h":213.62,"l":212.32,"n":2646,"o":212.32,"t":"2025-10-03T04:00:00Z","v":95726,"vw":213.079094},{"c":211.27,"h":212.51,"l":211.0901,"n":3471,"o":212.51,"t":"2025-10-06T04:00:00Z","v":112381,"vw":211.735425},{"c":213.07,"h":213.16,"l":210.49,"n":3201,"o":211.37,"t":"2025-10-07T04:00:00Z","v":123536,"vw":212.110663},{"c":212.09,"h":213,"l":211.735,"n":2882,"o":213,"t":"2025-10-08T04:00:00Z","v":90987,"vw":212.197611},{"c":212.97,"h":213.19,"l":212,"n":2484,"o":212.92,"t":"2025-10-09T04:00:00Z","v":118921,"vw":212.459082},{"c":212.82,"h":214.6,"l":212.765,"n":3180,"o":213.51,"t":"2025-10-10T04:00:00Z","v":115732,"vw":213.545462},{"c":212.25,"h":212.785,"l":211.25,"n":3013,"o":212.07,"t":"2025-10-13T04:00:00Z","v":119515,"vw":211.951263},{"c":215.87,"h":216.02,"l":212.43,"n":3814,"o":212.63,"t":"2025-10-14T04:00:00Z","v":231072,"vw":214.794974},{"c":216.43,"h":217.795,"l":215.87,"n":3043,"o":216.01,"t":"2025-10-15T04:00:00Z","v":121600,"vw":216.707725},{"c":214.8,"h":217.54,"l":214.235,"n":3064,"o":216.9,"t":"2025-10-16T04:00:00Z","v":103421,"vw":215.975157},{"c":217.49,"h":217.55,"l":215.55,"n":2480,"o":215.55,"t":"2025-10-17T04:00:00Z","v":84159,"vw":216.871182},{"c":217.2,"h":218.1678,"l":216.815,"n":2850,"o":217.74,"t":"2025-10-20T04:00:00Z","v":94347,"vw":217.270663},{"c":216.67,"h":217.81,"l":216.25,"n":2453,"o":217.64,"t":"2025-10-21T04:00:00Z","v":81364,"vw":216.81416},{"c":217.75,"h":219.0181,"l":215.925,"n":3356,"o":216.91,"t":"2025-10-22T04:00:00Z","v":119413,"vw":218.127326},{"c":216.76,"h":217.86,"l":215.74,"n":2826,"o":217.86,"t":"2025-10-23T04:00:00Z","v":118993,"vw":216.664352},{"c":215.89,"h":218.23,"l":215.89,"n":3254,"o":218.23,"t":"2025-10-24T04:00:00Z","v":125043,"vw":216.532299},{"c":215.52,"h":216.25,"l":214.86,"n":3483,"o":216.25,"t":"2025-10-27T04:00:00Z","v":138784,"vw":215.260475},{"c":213.87,"h":215.2207,"l":213.7785,"n":2954,"o":214.98,"t":"2025-10-28T04:00:00Z","v":120064,"vw":214.415119},{"c":209.67,"h":212.72,"l":209.15,"n":5450,"o":212.72,"t":"2025-10-29T04:00:00Z","v":218975,"vw":210.227538},{"c":208.96,"h":210,"l":208.94,"n":3450,"o":209.2,"t":"2025-10-30T04:00:00Z","v":135499,"vw":209.532063},{"c":208.11,"h":208.77,"l":207.414,"n":3789,"o":208.09,"t":"2025-10-31T04:00:00Z","v":107619,"vw":207.98512},{"c":207.46,"h":207.82,"l":206.46,"n":5937,"o":207.78,"t":"2025-11-03T05:00:00Z","v":577426,"vw":207.074951},{"c":208.3,"h":208.75,"l":207.12,"n":3615,"o":208.1,"t":"2025-11-04T05:00:00Z","v":157560,"vw":207.931662},{"c":207.98,"h":209.04,"l":207,"n":3346,"o":208.03,"t":"2025-11-05T05:00:00Z","v":139487,"vw":208.135279},{"c":206.7,"h":207.165,"l":205.45,"n":3781,"o":206.98,"t":"2025-11-06T05:00:00Z","v":146806,"vw":206.609669},{"c":209.12,"h":209.52,"l":207.515,"n":3024,"o":207.82,"t":"2025-11-07T05:00:00Z","v":140340,"vw":208.778418},{"c":208.53,"h":209.0396,"l":207.31,"n":3440,"o":208.83,"t":"2025-11-10T05:00:00Z","v":117507,"vw":208.170776},{"c":210.99,"h":211.25,"l":208.99,"n":2514,"o":209.09,"t":"2025-11-11T05:00:00Z","v":95695,"vw":210.34919},{"c":210.75,"h":211.636,"l":210.75,"n":2347,"o":211.04,"t":"2025-11-12T05:00:00Z","v":65927,"vw":211.246013},{"c":210.7,"h":211.66,"l":210.54,"n":2805,"o":210.72,"t":"2025-11-13T05:00:00Z","v":116293,"vw":211.221784},{"c":210.6,"h":210.918,"l":209.23,"n":2947,"o":210.31,"t":"2025-11-14T05:00:00Z","v":115818,"vw":210.053241},{"c":209.15,"h":211.28,"l":208.92,"n":3661,"o":210.58,"t":"2025-11-17T05:00:00Z","v":118523,"vw":209.886562},{"c":209.43,"h":210.25,"l":208.81,"n":2954,"o":209.44,"t":"2025-11-18T05:00:00Z","v":143220,"vw":209.784431},{"c":208.19,"h":209.2899,"l":207.3404,"n":2816,"o":209.04,"t":"2025-11-19T05:00:00Z","v":210991,"vw":208.045663},{"c":210.07,"h":210.78,"l":209.06,"n":3051,"o":209.17,"t":"2025-11-20T05:00:00Z","v":120193,"vw":210.115017},{"c":211.98,"h":213.3138,"l":210.7,"n":3030,"o":210.84,"t":"2025-11-21T05:00:00Z","v":123594,"vw":212.194812},{"c":209.5,"h":212,"l":209.2,"n":3643,"o":212,"t":"2025-11-24T05:00:00Z","v":207721,"vw":210.15295},{"c":212.73,"h":212.73,"l":209.98,"n":3420,"o":209.98,"t":"2025-11-25T05:00:00Z","v":131722,"vw":211.977918},{"c":214.98,"h":215.43,"l":212.7,"n":2832,"o":212.7,"t":"2025-11-26T05:00:00Z","v":323945,"vw":214.888129},{"c":216.04,"h":216.06,"l":214.6,"n":2508,"o":214.6,"t":"2025-11-28T05:00:00Z","v":209872,"vw":215.343701},{"c":215.97,"h":216.6034,"l":215.285,"n":4317,"o":215.73,"t":"2025-12-01T05:00:00Z","v":212669,"vw":215.953731},{"c":214.87,"h":215.48,"l":213.1403,"n":5247,"o":215.48,"t":"2025-12-02T05:00:00Z","v":281667,"vw":214.364863},{"c":215.38,"h":216.75,"l":215.11,"n":3026,"o":215.11,"t":"2025-12-03T05:00:00Z","v":138316,"vw":215.602442},{"c":214.22,"h":215.22,"l":212.96,"n":3458,"o":215.02,"t":"2025-12-04T05:00:00Z","v":146424,"vw":213.888685},{"c":213.85,"h":215.275,"l":213.73,"n":2603,"o":214.09,"t":"2025-12-05T05:00:00Z","v":103010,"vw":214.552956},{"c":211.95,"h":213.59,"l":211.85,"n":3502,"o":213.59,"t":"2025-12-08T05:00:00Z","v":125748,"vw":212.311051},{"c":212.67,"h":213.025,"l":211.735,"n":2870,"o":212.31,"t":"2025-12-09T05:00:00Z","v":129313,"vw":212.515264},{"c":212.76,"h":213.62,"l":212.175,"n":2981,"o":213.1,"t":"2025-12-10T05:00:00Z","v":117499,"vw":212.79133},{"c":214.62,"h":214.885,"l":213.26,"n":2417,"o":213.26,"t":"2025-12-11T05:00:00Z","v":96022,"vw":214.398054},{"c":216.28,"h":216.28,"l":214.62,"n":2801,"o":214.89,"t":"2025-12-12T05:00:00Z","v":104126,"vw":215.466626},{"c":216.74,"h":217.54,"l":215.845,"n":4115,"o":216.66,"t":"2025-12-15T05:00:00Z","v":118883,"vw":216.481823},{"c":215.77,"h":217.25,"l":215.27,"n":4157,"o":216.94,"t":"2025-12-16T05:00:00Z","v":88514,"vw":216.240842},{"c":215.51,"h":216.04,"l":214.73,"n":3343,"o":214.73,"t":"2025-12-17T05:00:00Z","v":107246,"vw":215.393727},{"c":214.05,"h":215.69,"l":213.93,"n":3251,"o":214.72,"t":"2025-12-18T05:00:00Z","v":171376,"vw":214.56578},{"c":212.94,"h":213.9,"l":212.88,"n":3835,"o":213.9,"t":"2025-12-19T05:00:00Z","v":202304,"vw":213.372434},{"c":212.11,"h":213.11,"l":211.74,"n":4092,"o":212.61,"t":"2025-12-22T05:00:00Z","v":160947,"vw":212.273833},{"c":211.05,"h":211.87,"l":210.85,"n":3423,"o":211.87,"t":"2025-12-23T05:00:00Z","v":133730,"vw":211.261315},{"c":212.61,"h":212.78,"l":211.21,"n":1543,"o":211.21,"t":"2025-12-24T05:00:00Z","v":57686,"vw":212.179118},{"c":212.89,"h":213.34,"l":212.2823,"n":2646,"o":212.48,"t":"2025-12-26T05:00:00Z","v":101223,"vw":212.692313},{"c":212.93,"h":213.34,"l":212.5373,"n":4585,"o":212.68,"t":"2025-12-29T05:00:00Z","v":171038,"vw":212.925902},{"c":212.35,"h":212.9,"l":212.2099,"n":2804,"o":212.33,"t":"2025-12-30T05:00:00Z","v":107096,"vw":212.439732},{"c":211.24,"h":212.2494,"l":211.14,"n":2775,"o":212,"t":"2025-12-31T05:00:00Z","v":107075,"vw":211.676116},{"c":210.9,"h":211.728,"l":210.0407,"n":4301,"o":211.11,"t":"2026-01-02T05:00:00Z","v":187338,"vw":210.930904},{"c":210.27,"h":211.09,"l":209.0401,"n":6479,"o":210.83,"t":"2026-01-05T05:00:00Z","v":279224,"vw":210.327185},{"c":210.77,"h":211.345,"l":210,"n":3961,"o":210.35,"t":"2026-01-06T05:00:00Z","v":202444,"vw":210.784955},{"c":208.73,"h":211.12,"l":208.73,"n":4127,"o":211.12,"t":"2026-01-07T05:00:00Z","v":168466,"vw":209.613067},{"c":213.42,"h":214.22,"l":208.66,"n":2826,"o":208.84,"t":"2026-01-08T05:00:00Z","v":104913,"vw":212.516738},{"c":215.68,"h":215.82,"l":213.41,"n":2794,"o":213.41,"t":"2026-01-09T05:00:00Z","v":119161,"vw":214.941196},{"c":218.47,"h":218.74,"l":215.86,"n":4192,"o":216.39,"t":"2026-01-12T05:00:00Z","v":239055,"vw":218.015276},{"c":220.62,"h":220.78,"l":218.38,"n":3619,"o":218.38,"t":"2026-01-13T05:00:00Z","v":173297,"vw":219.83626},{"c":223.33,"h":223.525,"l":220.5,"n":4635,"o":220.5,"t":"2026-01-14T05:00:00Z","v":213461,"vw":222.650457},{"c":223.56,"h":223.94,"l":222.485,"n":3764,"o":222.98,"t":"2026-01-15T05:00:00Z","v":402843,"vw":223.55818},{"c":223.36,"h":223.52,"l":221.9701,"n":4167,"o":223.06,"t":"2026-01-16T05:00:00Z","v":224768,"vw":222.629902},{"c":223.74,"h":224.12,"l":221.42,"n":4894,"o":222.77,"t":"2026-01-20T05:00:00Z","v":213814,"vw":223.209563},{"c":224.58,"h":224.93,"l":222.424,"n":3539,"o":223.35,"t":"2026-01-21T05:00:00Z","v":146249,"vw":223.459321},{"c":224.2,"h":225.06,"l":223.88,"n":3531,"o":224.27,"t":"2026-01-22T05:00:00Z","v":143570,"vw":224.376711},{"c":225.56,"h":225.64,"l":224.44,"n":3475,"o":224.44,"t":"2026-01-23T05:00:00Z","v":149885,"vw":225.103287},{"c":225.25,"h":226.65,"l":224.71,"n":3384,"o":225.84,"t":"2026-01-26T05:00:00Z","v":143774,"vw":225.584435},{"c":226.05,"h":226.1576,"l":224.09,"n":3319,"o":225.09,"t":"2026-01-27T05:00:00Z","v":140486,"vw":225.18323},{"c":223.94,"h":226.43,"l":223.04,"n":3866,"o":225.47,"t":"2026-01-28T05:00:00Z","v":166974,"vw":224.233728},{"c":223.86,"h":225.28,"l":223.4761,"n":4201,"o":223.98,"t":"2026-01-29T05:00:00Z","v":177276,"vw":224.340265},{"c":226.93,"h":226.93,"l":223.26,"n":3775,"o":223.95,"t":"2026-01-30T05:00:00Z","v":132382,"vw":224.938164},{"c":230.05,"h":230.425,"l":226.4,"n":4286,"o":227.5,"t":"2026-02-02T05:00:00Z","v":238788,"vw":228.76425},{"c":233.64,"h":234.91,"l":229.44,"n":5806,"o":229.44,"t":"2026-02-03T05:00:00Z","v":234848,"vw":233.402073},{"c":236.02,"h":237.1899,"l":234.5,"n":5635,"o":234.5,"t":"2026-02-04T05:00:00Z","v":267495,"vw":236.148011},{"c":236.13,"h":238.16,"l":235.4468,"n":5868,"o":237.93,"t":"2026-02-05T05:00:00Z","v":229006,"vw":236.526099},{"c":239.32,"h":239.675,"l":236.15,"n":4048,"o":236.15,"t":"2026-02-06T05:00:00Z","v":177074,"vw":238.437774},{"c":237.36,"h":239.8699,"l":236.1347,"n":4932,"o":239.2,"t":"2026-02-09T05:00:00Z","v":200821,"vw":237.45057},{"c":235.81,"h":238.05,"l":235.575,"n":4138,"o":236.85,"t":"2026-02-10T05:00:00Z","v":169451,"vw":236.485464},{"c":238.82,"h":239.87,"l":235.17,"n":3572,"o":235.75,"t":"2026-02-11T05:00:00Z","v":149996,"vw":238.152269},{"c":241.86,"h":243.745,"l":239.07,"n":5920,"o":239.07,"t":"2026-02-12T05:00:00Z","v":276819,"vw":242.647754},{"c":242.63,"h":244,"l":240.46,"n":5111,"o":241.52,"t":"2026-02-13T05:00:00Z","v":241168,"vw":242.75095},{"c":239.36,"h":243.9408,"l":238.09,"n":5247,"o":242.96,"t":"2026-02-17T05:00:00Z","v":188998,"vw":240.037608},{"c":238.38,"h":239.98,"l":237.74,"n":4154,"o":238.87,"t":"2026-02-18T05:00:00Z","v":167774,"vw":238.47772},{"c":237.63,"h":240.42,"l":237,"n":4195,"o":238.93,"t":"2026-02-19T05:00:00Z","v":177805,"vw":238.142947},{"c":238.2,"h":238.21,"l":236.25,"n":3676,"o":237.16,"t":"2026-02-20T05:00:00Z","v":146532,"vw":237.396479},{"c":241.01,"h":241.46,"l":237.7201,"n":3650,"o":237.83,"t":"2026-02-23T05:00:00Z","v":155128,"vw":240.10443},{"c":243.1,"h":243.13,"l":240.36,"n":4643,"o":240.96,"t":"2026-02-24T05:00:00Z","v":193561,"vw":242.191017},{"c":241.29,"h":242.23,"l":239.49,"n":3794,"o":242.21,"t":"2026-02-25T05:00:00Z","v":161804,"vw":240.927323},{"c":240.89,"h":243.25,"l":240.3,"n":3500,"o":242.04,"t":"2026-02-26T05:00:00Z","v":144496,"vw":241.433095},{"c":244.19,"h":244.33,"l":241.4,"n":4531,"o":241.4,"t":"2026-02-27T05:00:00Z","v":179658,"vw":243.355146},{"c":240.91,"h":243.325,"l":240.82,"n":4498,"o":243.01,"t":"2026-03-02T05:00:00Z","v":197346,"vw":241.950437},{"c":238.63,"h":240.08,"l":236.65,"n":5972,"o":239.52,"t":"2026-03-03T05:00:00Z","v":304266,"vw":238.031117},{"c":237.13,"h":239.04,"l":236.12,"n":4515,"o":238.52,"t":"2026-03-04T05:00:00Z","v":186975,"vw":237.253777},{"c":232.11,"h":234.98,"l":231.13,"n":6450,"o":234.98,"t":"2026-03-05T05:00:00Z","v":280454,"vw":232.830271},{"c":232.79,"h":232.97,"l":229.865,"n":4360,"o":230.56,"t":"2026-03-06T05:00:00Z","v":184365,"vw":231.801343},{"c":233.42,"h":233.65,"l":229.93,"n":3739,"o":231.9,"t":"2026-03-09T04:00:00Z","v":134216,"vw":231.569513},{"c":233.16,"h":235,"l":231.5,"n":3002,"o":232.98,"t":"2026-03-10T04:00:00Z","v":575113,"vw":234.207649},{"c":230.53,"h":232.87,"l":229.49,"n":5955,"o":232.87,"t":"2026-03-11T04:00:00Z","v":279631,"vw":230.639366},{"c":230.13,"h":231.6,"l":228.34,"n":3819,"o":228.76,"t":"2026-03-12T04:00:00Z","v":154311,"vw":230.283913},{"c":231.38,"h":232.15,"l":230.95,"n":3025,"o":231.1,"t":"2026-03-13T04:00:00Z","v":134256,"vw":231.526888},{"c":231.66,"h":233.0267,"l":231.235,"n":3092,"o":232.58,"t":"2026-03-16T04:00:00Z","v":145878,"vw":231.865842},{"c":230.81,"h":233.35,"l":230.68,"n":3176,"o":232.62,"t":"2026-03-17T04:00:00Z","v":118825,"vw":231.991015},{"c":225.32,"h":229.14,"l":225.18,"n":4015,"o":229.14,"t":"2026-03-18T04:00:00Z","v":136058,"vw":226.85735},{"c":223.68,"h":225.99,"l":223.15,"n":4077,"o":225.16,"t":"2026-03-19T04:00:00Z","v":181809,"vw":224.108029},{"c":221.54,"h":224.405,"l":221.06,"n":4002,"o":223.8,"t":"2026-03-20T04:00:00Z","v":177241,"vw":222.37116},{"c":222.44,"h":224.14,"l":222.2299,"n":3704,"o":224.14,"t":"2026-03-23T04:00:00Z","v":130183,"vw":223.138101},{"c":221.31,"h":223.89,"l":220.31,"n":2908,"o":220.63,"t":"2026-03-24T04:00:00Z","v":116884,"vw":222.236831},{"c":222.65,"h":222.855,"l":220.13,"n":2987,"o":222.35,"t":"2026-03-25T04:00:00Z","v":123564,"vw":221.763288},{"c":221.7,"h":224.45,"l":221.58,"n":4401,"o":222.74,"t":"2026-03-26T04:00:00Z","v":518601,"vw":222.095869},{"c":223.18,"h":224.42,"l":221.405,"n":4436,"o":221.88,"t":"2026-03-27T04:00:00Z","v":201296,"vw":223.450977},{"c":224.07,"h":225.79,"l":223.4082,"n":3568,"o":223.95,"t":"2026-03-30T04:00:00Z","v":161295,"vw":224.579192},{"c":224.59,"h":225.29,"l":222.48,"n":4468,"o":224.8,"t":"2026-03-31T04:00:00Z","v":201830,"vw":223.92651},{"c":223.73,"h":224.55,"l":222,"n":4965,"o":224.03,"t":"2026-04-01T04:00:00Z","v":270432,"vw":223.367092},{"c":224.97,"h":225.09,"l":223,"n":2425,"o":224.01,"t":"2026-04-02T04:00:00Z","v":94930,"vw":224.371382},{"c":226.81,"h":226.89,"l":224.3,"n":3166,"o":224.94,"t":"2026-04-06T04:00:00Z","v":138325,"vw":225.772216},{"c":223.16,"h":226.42,"l":222.74,"n":3709,"o":226.42,"t":"2026-04-07T04:00:00Z","v":194945,"vw":223.857935},{"c":227.68,"h":227.68,"l":223.395,"n":4257,"o":223.97,"t":"2026-04-08T04:00:00Z","v":183938,"vw":225.749848},{"c":229.63,"h":230.16,"l":226.3849,"n":2750,"o":226.52,"t":"2026-04-09T04:00:00Z","v":97498,"vw":228.727812},{"c":226.52,"h":229.37,"l":225.89,"n":3015,"o":229.37,"t":"2026-04-10T04:00:00Z","v":75672,"vw":227.259423},{"c":224.2,"h":226.04,"l":223.02,"n":3832,"o":226.04,"t":"2026-04-13T04:00:00Z","v":115607,"vw":224.109369},{"c":223.95,"h":224.69,"l":222.25,"n":3458,"o":223.18,"t":"2026-04-14T04:00:00Z","v":193283,"vw":223.636825},{"c":222.98,"h":223.74,"l":221.6,"n":3700,"o":223.55,"t":"2026-04-15T04:00:00Z","v":112711,"vw":222.729107},{"c":223.71,"h":225,"l":222.9,"n":2536,"o":222.9,"t":"2026-04-16T04:00:00Z","v":82607,"vw":223.638815},{"c":226.87,"h":227.005,"l":223.46,"n":3132,"o":223.6,"t":"2026-04-17T04:00:00Z","v":171228,"vw":226.115206},{"c":226.67,"h":228.15,"l":225.95,"n":3010,"o":227.11,"t":"2026-04-20T04:00:00Z","v":88075,"vw":226.892444},{"c":225.51,"h":226.865,"l":225.18,"n":2775,"o":226.74,"t":"2026-04-21T04:00:00Z","v":107567,"vw":226.085415},{"c":226.28,"h":227.175,"l":225.55,"n":2317,"o":226.19,"t":"2026-04-22T04:00:00Z","v":73877,"vw":226.199272},{"c":229.51,"h":229.92,"l":227.14,"n":2690,"o":227.14,"t":"2026-04-23T04:00:00Z","v":105956,"vw":229.120656},{"c":229.06,"h":230.675,"l":228.375,"n":2538,"o":230.34,"t":"2026-04-24T04:00:00Z","v":75160,"vw":229.400424},{"c":226.73,"h":229.445,"l":226.6,"n":3906,"o":228.46,"t":"2026-04-27T04:00:00Z","v":179957,"vw":228.029689},{"c":228.33,"h":230.28,"l":227.46,"n":2554,"o":229.79,"t":"2026-04-28T04:00:00Z","v":83617,"vw":228.767536},{"c":228.07,"h":228.56,"l":226.6801,"n":2522,"o":227.38,"t":"2026-04-29T04:00:00Z","v":75451,"vw":227.595216},{"c":232.14,"h":232.5,"l":228.935,"n":3542,"o":228.99,"t":"2026-04-30T04:00:00Z","v":157367,"vw":231.491867},{"c":231.6,"h":234.31,"l":230.6,"n":3291,"o":232.99,"t":"2026-05-01T04:00:00Z","v":222485,"vw":232.107476},{"c":229.79,"h":232.16,"l":228.9,"n":5300,"o":230.38,"t":"2026-05-04T04:00:00Z","v":244123,"vw":230.276379},{"c":230.81,"h":231.9,"l":228.8735,"n":2828,"o":229.64,"t":"2026-05-05T04:00:00Z","v":91674,"vw":230.546391},{"c":230.59,"h":231.7,"l":229.73,"n":6752,"o":231.32,"t":"2026-05-06T04:00:00Z","v":485198,"vw":230.34657},{"c":229.94,"h":230.6923,"l":227.92,"n":3874,"o":230.25,"t":"2026-05-07T04:00:00Z","v":161417,"vw":229.737242},{"c":230.24,"h":231.75,"l":230.155,"n":3024,"o":230.87,"t":"2026-05-08T04:00:00Z","v":396268,"vw":230.945227},{"c":227.58,"h":230.2662,"l":226.4,"n":4145,"o":229.93,"t":"2026-05-11T04:00:00Z","v":158929,"vw":227.468618},{"c":230.59,"h":232,"l":227.33,"n":3891,"o":228.51,"t":"2026-05-12T04:00:00Z","v":163972,"vw":230.049498},{"c":231.23,"h":232.69,"l":229.82,"n":3070,"o":229.88,"t":"2026-05-13T04:00:00Z","v":100679,"vw":230.624143},{"c":231.96,"h":232.7,"l":231.515,"n":2835,"o":231.7,"t":"2026-05-14T04:00:00Z","v":100287,"vw":232.090154},{"c":231.25,"h":233.26,"l":230.8,"n":2998,"o":233.26,"t":"2026-05-15T04:00:00Z","v":108258,"vw":231.695792},{"c":234.25,"h":234.31,"l":231.29,"n":3532,"o":231.32,"t":"2026-05-18T04:00:00Z","v":111078,"vw":233.245661},{"c":234.76,"h":236.5,"l":232.5,"n":4495,"o":234.03,"t":"2026-05-19T04:00:00Z","v":180193,"vw":235.168343},{"c":233.14,"h":234.74,"l":231.6275,"n":3497,"o":233.71,"t":"2026-05-20T04:00:00Z","v":145874,"vw":233.290413},{"c":229.78,"h":230.2,"l":226.975,"n":4233,"o":230.2,"t":"2026-05-21T04:00:00Z","v":132908,"vw":228.90195},{"c":229.69,"h":230.5,"l":228.59,"n":3822,"o":229.73,"t":"2026-05-22T04:00:00Z","v":143036,"vw":229.350654},{"c":226.39,"h":229.69,"l":226.05,"n":5034,"o":229.41,"t":"2026-05-26T04:00:00Z","v":169246,"vw":227.165554},{"c":228.79,"h":230.225,"l":227.03,"n":3500,"o":227.03,"t":"2026-05-27T04:00:00Z","v":137355,"vw":229.272163},{"c":228.13,"h":229.48,"l":227.955,"n":2871,"o":229.48,"t":"2026-05-28T04:00:00Z","v":80491,"vw":228.535766},{"c":223.75,"h":227.44,"l":223.5,"n":4978,"o":226.97,"t":"2026-05-29T04:00:00Z","v":196633,"vw":224.663562},{"c":221.47,"h":222.99,"l":220.5464,"n":4833,"o":222.27,"t":"2026-06-01T04:00:00Z","v":207975,"vw":221.449591},{"c":220.82,"h":221.93,"l":220,"n":4483,"o":220.99,"t":"2026-06-02T04:00:00Z","v":265242,"vw":220.89099},{"c":222.17,"h":223.3155,"l":220.595,"n":3375,"o":220.7,"t":"2026-06-03T04:00:00Z","v":137784,"vw":222.380927},{"c":221.91,"h":226,"l":221.487,"n":3461,"o":225.51,"t":"2026-06-04T04:00:00Z","v":154156,"vw":223.933597},{"c":225.75,"h":228.22,"l":223.185,"n":4771,"o":223.54,"t":"2026-06-05T04:00:00Z","v":216396,"vw":226.310693},{"c":225.19,"h":226.27,"l":224.54,"n":3253,"o":224.54,"t":"2026-06-08T04:00:00Z","v":119833,"vw":225.60144},{"c":227.52,"h":228.9,"l":225.13,"n":4015,"o":225.29,"t":"2026-06-09T04:00:00Z","v":148161,"vw":227.07735},{"c":231.33,"h":231.65,"l":228.34,"n":4529,"o":228.97,"t":"2026-06-10T04:00:00Z","v":189443,"vw":230.579147},{"c":230.74,"h":232.5982,"l":230.63,"n":3988,"o":231.55,"t":"2026-06-11T04:00:00Z","v":160267,"vw":231.535466},{"c":232.25,"h":232.325,"l":230.59,"n":3162,"o":231.21,"t":"2026-06-12T04:00:00Z","v":94523,"vw":231.520678},{"c":231.48,"h":232.11,"l":230.44,"n":4234,"o":231,"t":"2026-06-15T04:00:00Z","v":137526,"vw":231.20201},{"c":231.64,"h":233.81,"l":230.475,"n":3386,"o":232.1,"t":"2026-06-16T04:00:00Z","v":108557,"vw":232.006589},{"c":227.01,"h":231.11,"l":226.04,"n":3905,"o":230.49,"t":"2026-06-17T04:00:00Z","v":135806,"vw":228.358832},{"c":226.11,"h":227.3,"l":225.74,"n":3117,"o":227.19,"t":"2026-06-18T04:00:00Z","v":121161,"vw":226.565371},{"c":224.5,"h":227.31,"l":224.5,"n":3395,"o":225.87,"t":"2026-06-22T04:00:00Z","v":115272,"vw":225.74552},{"c":228.7,"h":228.96,"l":226.85,"n":3395,"o":227.98,"t":"2026-06-23T04:00:00Z","v":133425,"vw":228.235333},{"c":229.24,"h":230.15,"l":228.01,"n":2726,"o":228.01,"t":"2026-06-24T04:00:00Z","v":78978,"vw":229.252768},{"c":227.23,"h":230.32,"l":226.76,"n":3292,"o":227.99,"t":"2026-06-25T04:00:00Z","v":134713,"vw":228.028643},{"c":229.65,"h":230.78,"l":228.83,"n":2919,"o":229.11,"t":"2026-06-26T04:00:00Z","v":135322,"vw":229.52317},{"c":228.79,"h":230.42,"l":227.72,"n":6009,"o":229.92,"t":"2026-06-29T04:00:00Z","v":406067,"vw":228.133126},{"c":225.49,"h":228.08,"l":225.3,"n":3696,"o":228.08,"t":"2026-06-30T04:00:00Z","v":158937,"vw":226.214459},{"c":225.95,"h":225.95,"l":224.495,"n":7478,"o":225.33,"t":"2026-07-01T04:00:00Z","v":581523,"vw":225.492508},{"c":230.45,"h":230.75,"l":226.99,"n":3379,"o":226.99,"t":"2026-07-02T04:00:00Z","v":151401,"vw":229.297315},{"c":228.2,"h":230.6,"l":226.3,"n":3898,"o":230,"t":"2026-07-06T04:00:00Z","v":170905,"vw":227.7883},{"c":230.1,"h":233.295,"l":229.32,"n":3274,"o":231.74,"t":"2026-07-07T04:00:00Z","v":123110,"vw":231.418038},{"c":228.81,"h":231.6,"l":228.75,"n":3352,"o":231,"t":"2026-07-08T04:00:00Z","v":307924,"vw":229.566438},{"c":225.6,"h":226.7201,"l":225.13,"n":3789,"o":226.67,"t":"2026-07-09T04:00:00Z","v":165270,"vw":225.898331},{"c":228.14,"h":228.2188,"l":225.91,"n":2397,"o":225.95,"t":"2026-07-10T04:00:00Z","v":156366,"vw":227.451979},{"c":229.27,"h":231.58,"l":228.865,"n":2938,"o":229.06,"t":"2026-07-13T04:00:00Z","v":87278,"vw":229.792227},{"c":226.29,"h":229.56,"l":226.26,"n":3066,"o":229.4,"t":"2026-07-14T04:00:00Z","v":85446,"vw":227.367704},{"c":226.34,"h":228.565,"l":225.485,"n":2880,"o":225.72,"t":"2026-07-15T04:00:00Z","v":84576,"vw":227.20477},{"c":232.34,"h":232.36,"l":227.89,"n":3241,"o":227.89,"t":"2026-07-16T04:00:00Z","v":132421,"vw":230.942934},{"c":230.32,"h":236.34,"l":229.29,"n":3829,"o":234.59,"t":"2026-07-17T04:00:00Z","v":146492,"vw":232.404234},{"c":229.43,"h":230.93,"l":228.8035,"n":2917,"o":230,"t":"2026-07-20T04:00:00Z","v":115587,"vw":229.397357},{"c":227.51,"h":228.8804,"l":227.14,"n":2934,"o":228.65,"t":"2026-07-21T04:00:00Z","v":114026,"vw":227.731355},{"c":228.03,"h":229.57,"l":227.47,"n":2276,"o":228.7,"t":"2026-07-22T04:00:00Z","v":94695,"vw":228.297344},{"c":224.97,"h":226.045,"l":223.775,"n":4295,"o":225.63,"t":"2026-07-23T04:00:00Z","v":172573,"vw":224.673376},{"c":227.32,"h":227.61,"l":225,"n":3231,"o":225.32,"t":"2026-07-24T04:00:00Z","v":256592,"vw":226.974917},{"c":230.91,"h":231.735,"l":228.19,"n":2977,"o":228.19,"t":"2026-07-27T04:00:00Z","v":96507,"vw":230.406698},{"c":235.43,"h":239.73,"l":235.04,"n":4383,"o":235.27,"t":"2026-07-28T04:00:00Z","v":186943,"vw":236.975027},{"c":236.08,"h":237.53,"l":233.46,"n":2945,"o":233.93,"t":"2026-07-29T04:00:00Z","v":113185,"vw":236.073362},{"c":231.37,"h":233.07,"l":230.06,"n":4043,"o":232.56,"t":"2026-07-30T04:00:00Z","v":181242,"vw":231.033754},{"c":230.43,"h":231.0727,"l":228.41,"n":2994,"o":230.01,"t":"2026-07-31T04:00:00Z","v":128893,"vw":230.4173},{"c":230.1,"h":233.985,"l":229.48,"n":4149,"o":232.44,"t":"2026-08-03T04:00:00Z","v":239734,"vw":230.563754},{"c":231.38,"h":231.46,"l":227.31,"n":3818,"o":228.5,"t":"2026-08-04T04:00:00Z","v":166294,"vw":229.539026},{"c":231.23,"h":232.81,"l":230.16,"n":3369,"o":232.81,"t":"2026-08-05T04:00:00Z","v":142837,"vw":231.039284},{"c":230.79,"h":234,"l":229.74,"n":2337,"o":233.47,"t":"2026-08-06T04:00:00Z","v":94070,"vw":231.023692},{"c":231.22,"h":231.36,"l":229.13,"n":2685,"o":229.45,"t":"2026-08-07T04:00:00Z","v":99921,"vw":230.647277},{"c":230.39,"h":230.54,"l":228.96,"n":3018,"o":230.05,"t":"2026-08-10T04:00:00Z","v":98563,"vw":229.909328},{"c":229.95,"h":230.47,"l":229,"n":3258,"o":229.78,"t":"2026-08-11T04:00:00Z","v":121703,"vw":229.621655},{"c":231.1,"h":231.21,"l":228.345,"n":2803,"o":228.54,"t":"2026-08-12T04:00:00Z","v":120929,"vw":230.325522},{"c":233.09,"h":233.52,"l":232.02,"n":2815,"o":232.17,"t":"2026-08-13T04:00:00Z","v":109679,"vw":232.719148},{"c":233.28,"h":233.845,"l":232.59,"n":2218,"o":233.02,"t":"2026-08-14T04:00:00Z","v":93508,"vw":233.1379},{"c":230.22,"h":231.99,"l":229.84,"n":3888,"o":231.57,"t":"2026-08-17T04:00:00Z","v":144005,"vw":230.568295},{"c":232.12,"h":233.77,"l":231.27,"n":2736,"o":232.54,"t":"2026-08-18T04:00:00Z","v":100855,"vw":232.706824},{"c":234.4,"h":236.22,"l":232.49,"n":4369,"o":232.49,"t":"2026-08-19T04:00:00Z","v":226124,"vw":234.676809},{"c":230.2,"h":231.79,"l":229.43,"n":4478,"o":230.32,"t":"2026-08-20T04:00:00Z","v":168026,"vw":230.729902},{"c":231.75,"h":231.81,"l":230.12,"n":2572,"o":230.71,"t":"2026-08-21T04:00:00Z","v":353823,"vw":231.205695},{"c":235.69,"h":235.82,"l":233.12,"n":3951,"o":233.12,"t":"2026-08-24T04:00:00Z","v":202043,"vw":235.070924},{"c":233.53,"h":234.52,"l":232.92,"n":3062,"o":234.52,"t":"2026-08-25T04:00:00Z","v":140956,"vw":233.462767},{"c":232.75,"h":233.85,"l":232.625,"n":2739,"o":233.81,"t":"2026-08-26T04:00:00Z","v":101436,"vw":233.063261},{"c":229.21,"h":231.095,"l":229.16,"n":3340,"o":230.43,"t":"2026-08-27T04:00:00Z","v":127856,"vw":229.978234},{"c":230.35,"h":230.8,"l":229.735,"n":2765,"o":230.12,"t":"2026-08-28T04:00:00Z","v":87911,"vw":230.28037},{"c":229.56,"h":230.18,"l":229.22,"n":3025,"o":230.15,"t":"2026-08-31T04:00:00Z","v":109434,"vw":229.711382},{"c":230.08,"h":232.4,"l":229.745,"n":2664,"o":230.47,"t":"2026-09-01T04:00:00Z","v":119966,"vw":230.695851},{"c":230.61,"h":232,"l":229.61,"n":2441,"o":230.19,"t":"2026-09-02T04:00:00Z","v":86033,"vw":230.756268},{"c":230.17,"h":231.15,"l":228.9,"n":2796,"o":230.28,"t":"2026-09-03T04:00:00Z","v":113923,"vw":230.1498},{"c":228.34,"h":230.25,"l":228.25,"n":3321,"o":229.25,"t":"2026-09-04T04:00:00Z","v":125670,"vw":229.145852},{"c":226.73,"h":228,"l":226.22,"n":4523,"o":227.51,"t":"2026-09-08T04:00:00Z","v":157128,"vw":226.921637},{"c":224.11,"h":225.54,"l":223.63,"n":3837,"o":225.54,"t":"2026-09-09T04:00:00Z","v":140179,"vw":224.453412},{"c":224.1,"h":225.79,"l":223.94,"n":3198,"o":224.83,"t":"2026-09-10T04:00:00Z","v":161721,"vw":224.441769},{"c":225.21,"h":225.5525,"l":223.99,"n":3808,"o":225.12,"t":"2026-09-11T04:00:00Z","v":125136,"vw":224.864945},{"c":227.77,"h":229.09,"l":227.51,"n":3328,"o":227.52,"t":"2026-09-14T04:00:00Z","v":120685,"vw":228.07139},{"c":225.89,"h":226.93,"l":225.615,"n":3021,"o":226.93,"t":"2026-09-15T04:00:00Z","v":479043,"vw":226.312787},{"c":225.11,"h":226.9299,"l":225.01,"n":3023,"o":225.91,"t":"2026-09-16T04:00:00Z","v":109473,"vw":225.966618},{"c":225.02,"h":225.76,"l":223.97,"n":3142,"o":225.75,"t":"2026-09-17T04:00:00Z","v":116044,"vw":224.812458},{"c":223.55,"h":224.46,"l":223.55,"n":3575,"o":224.14,"t":"2026-09-18T04:00:00Z","v":116931,"vw":224.062607},{"c":222.94,"h":223.93,"l":222.28,"n":4136,"o":223.37,"t":"2026-09-21T04:00:00Z","v":204570,"vw":223.20907},{"c":225.15,"h":225.66,"l":224.1,"n":2724,"o":224.1,"t":"2026-09-22T04:00:00Z","v":97849,"vw":224.946085},{"c":223.13,"h":224.415,"l":222.731,"n":3871,"o":224.16,"t":"2026-09-23T04:00:00Z","v":146553,"vw":223.225982},{"c":221.12,"h":224.55,"l":221.12,"n":4644,"o":224.23,"t":"2026-09-24T04:00:00Z","v":174001,"vw":222.911796},{"c":222.17,"h":222.335,"l":220.0861,"n":5002,"o":220.52,"t":"2026-09-25T04:00:00Z","v":209714,"vw":221.063091},{"c":222.8,"h":223.29,"l":220.82,"n":5073,"o":221.57,"t":"2026-09-28T04:00:00Z","v":159178,"vw":222.509013},{"c":221.56,"h":221.65,"l":220.185,"n":4099,"o":221.22,"t":"2026-09-29T04:00:00Z","v":1000967,"vw":221.066196},{"c":218.21,"h":222.5,"l":218.18,"n":3866,"o":222.27,"t":"2026-09-30T04:00:00Z","v":120363,"vw":220.006936},{"c":217.71,"h":218.48,"l":217.06,"n":4219,"o":218.01,"t":"2026-10-01T04:00:00Z","v":282929,"vw":217.925036},{"c":218.48,"h":218.81,"l":217.4601,"n":3486,"o":218.52,"t":"2026-10-02T04:00:00Z","v":138472,"vw":218.143902},{"c":219.93,"h":219.93,"l":217.38,"n":3441,"o":218.55,"t":"2026-10-05T04:00:00Z","v":133068,"vw":218.814338},{"c":221.78,"h":222.54,"l":220.05,"n":2953,"o":220.05,"t":"2026-10-06T04:00:00Z","v":110043,"vw":221.509274},{"c":221.62,"h":223.13,"l":221.62,"n":2497,"o":222.37,"t":"2026-10-07T04:00:00Z","v":66326,"vw":222.481236},{"c":226.04,"h":226.69,"l":222.62,"n":2897,"o":222.62,"t":"2026-10-08T04:00:00Z","v":92219,"vw":225.036203},{"c":226.37,"h":226.509,"l":225.2724,"n":2530,"o":225.32,"t":"2026-10-09T04:00:00Z","v":65971,"vw":225.970467},{"c":228.9,"h":228.9999,"l":226.23,"n":3078,"o":226.49,"t":"2026-10-12T04:00:00Z","v":105310,"vw":227.941378},{"c":228.57,"h":230.735,"l":228.47,"n":2892,"o":230.52,"t":"2026-10-13T04:00:00Z","v":92632,"vw":229.176043},{"c":233.41,"h":233.48,"l":229.78,"n":3666,"o":230.04,"t":"2026-10-14T04:00:00Z","v":167818,"vw":231.581264},{"c":234.93,"h":239.915,"l":234.9,"n":4819,"o":237.19,"t":"2026-10-15T04:00:00Z","v":215717,"vw":237.016617},{"c":237.43,"h":238.13,"l":236.495,"n":4283,"o":236.66,"t":"2026-10-16T04:00:00Z","v":484341,"vw":237.031937},{"c":236.43,"h":237.185,"l":235.83,"n":3225,"o":235.97,"t":"2026-10-19T04:00:00Z","v":106732,"vw":236.622843},{"c":237.63,"h":239.215,"l":237.0992,"n":3167,"o":237.81,"t":"2026-10-20T04:00:00Z","v":126356,"vw":237.631608},{"c":236.02,"h":237.095,"l":235.5001,"n":3367,"o":236.29,"t":"2026-10-21T04:00:00Z","v":109127,"vw":236.228006},{"c":243.57,"h":243.66,"l":238.28,"n":4470,"o":238.36,"t":"2026-10-22T04:00:00Z","v":184108,"vw":241.217815}],"volatilityBars":[{"c":224.48,"h":224.48,"l":224.48,"n":1,"o":224.48,"t":"2026-09-22T13:15:00Z","v":200,"vw":224.48},{"c":224.48,"h":224.75,"l":224.1,"n":193,"o":224.1,"t":"2026-09-22T13:30:00Z","v":14580,"vw":224.272243},{"c":224.195,"h":224.6,"l":224.15,"n":42,"o":224.505,"t":"2026-09-22T13:45:00Z","v":2058,"vw":224.341752},{"c":224.65,"h":224.99,"l":224.34,"n":55,"o":224.34,"t":"2026-09-22T14:00:00Z","v":1825,"vw":224.669111},{"c":224.695,"h":224.81,"l":224.695,"n":30,"o":224.755,"t":"2026-09-22T14:15:00Z","v":1415,"vw":224.757871},{"c":225.12,"h":225.12,"l":224.56,"n":58,"o":224.7,"t":"2026-09-22T14:30:00Z","v":2514,"vw":224.856626},{"c":225.175,"h":225.39,"l":225.07,"n":71,"o":225.07,"t":"2026-09-22T14:45:00Z","v":4896,"vw":225.202265},{"c":225.21,"h":225.21,"l":224.94,"n":44,"o":225.17,"t":"2026-09-22T15:00:00Z","v":2261,"vw":225.084058},{"c":225.304,"h":225.32,"l":225.2,"n":39,"o":225.245,"t":"2026-09-22T15:15:00Z","v":1417,"vw":225.252323},{"c":224.76,"h":225.14,"l":224.685,"n":42,"o":225.14,"t":"2026-09-22T15:30:00Z","v":5759,"vw":224.705123},{"c":224.865,"h":224.865,"l":224.76,"n":31,"o":224.8163,"t":"2026-09-22T15:45:00Z","v":1199,"vw":224.83002},{"c":225.2194,"h":225.2194,"l":224.8954,"n":42,"o":224.91,"t":"2026-09-22T16:00:00Z","v":3667,"vw":225.081983},{"c":224.98,"h":224.985,"l":224.825,"n":37,"o":224.985,"t":"2026-09-22T16:15:00Z","v":1826,"vw":224.929372},{"c":225.115,"h":225.115,"l":225.03,"n":39,"o":225.098,"t":"2026-09-22T16:30:00Z","v":5194,"vw":225.064167},{"c":225.505,"h":225.52,"l":225.21,"n":32,"o":225.21,"t":"2026-09-22T16:45:00Z","v":3740,"vw":225.455284},{"c":225.18,"h":225.48,"l":225.18,"n":30,"o":225.48,"t":"2026-09-22T17:00:00Z","v":1008,"vw":225.296522},{"c":225.29,"h":225.29,"l":225.02,"n":43,"o":225.14,"t":"2026-09-22T17:15:00Z","v":3162,"vw":225.124579},{"c":225.33,"h":225.345,"l":225.32,"n":37,"o":225.345,"t":"2026-09-22T17:30:00Z","v":988,"vw":225.329749},{"c":225.31,"h":225.38,"l":225.21,"n":121,"o":225.26,"t":"2026-09-22T17:45:00Z","v":2745,"vw":225.311118},{"c":225.185,"h":225.4131,"l":225.09,"n":37,"o":225.285,"t":"2026-09-22T18:00:00Z","v":2025,"vw":225.173347},{"c":225.09,"h":225.16,"l":225.05,"n":38,"o":225.15,"t":"2026-09-22T18:15:00Z","v":2059,"vw":225.114854},{"c":225.06,"h":225.06,"l":224.9369,"n":33,"o":224.98,"t":"2026-09-22T18:30:00Z","v":2285,"vw":224.976811},{"c":225.28,"h":225.28,"l":225.18,"n":50,"o":225.18,"t":"2026-09-22T18:45:00Z","v":2504,"vw":225.21311},{"c":225.41,"h":225.41,"l":225.33,"n":50,"o":225.34,"t":"2026-09-22T19:00:00Z","v":2809,"vw":225.379829},{"c":225.405,"h":225.44,"l":225.37,"n":57,"o":225.4,"t":"2026-09-22T19:15:00Z","v":2123,"vw":225.405423},{"c":225.46,"h":225.66,"l":225.36,"n":100,"o":225.41,"t":"2026-09-22T19:30:00Z","v":2902,"vw":225.471958},{"c":225.17,"h":225.46,"l":225.17,"n":138,"o":225.44,"t":"2026-09-22T19:45:00Z","v":5883,"vw":225.252474},{"c":225.15,"h":225.15,"l":225.15,"n":10,"o":225.15,"t":"2026-09-22T20:00:00Z","v":706,"vw":225.15},{"c":223.76,"h":224.415,"l":223.76,"n":170,"o":224.16,"t":"2026-09-23T13:30:00Z","v":9634,"vw":224.142558},{"c":222.99,"h":223.71,"l":222.86,"n":116,"o":223.71,"t":"2026-09-23T13:45:00Z","v":8690,"vw":223.478305},{"c":223.59,"h":223.59,"l":222.9,"n":171,"o":223.1,"t":"2026-09-23T14:00:00Z","v":9249,"vw":223.26782},{"c":223.7101,"h":224.33,"l":223.7101,"n":104,"o":223.77,"t":"2026-09-23T14:15:00Z","v":4690,"vw":224.031287},{"c":223.83,"h":224.1599,"l":223.83,"n":93,"o":223.98,"t":"2026-09-23T14:30:00Z","v":7193,"vw":223.974722},{"c":223.5,"h":223.73,"l":223.5,"n":44,"o":223.665,"t":"2026-09-23T14:45:00Z","v":3372,"vw":223.618215},{"c":223.185,"h":223.22,"l":223.052,"n":50,"o":223.19,"t":"2026-09-23T15:00:00Z","v":3495,"vw":223.178002},{"c":222.74,"h":223.12,"l":222.74,"n":91,"o":223.1,"t":"2026-09-23T15:15:00Z","v":8494,"vw":222.990464},{"c":222.97,"h":223.08,"l":222.731,"n":89,"o":222.731,"t":"2026-09-23T15:30:00Z","v":3280,"vw":222.909762},{"c":222.945,"h":222.945,"l":222.93,"n":11,"o":222.93,"t":"2026-09-23T15:45:00Z","v":286,"vw":222.937109},{"c":222.85,"h":222.895,"l":222.85,"n":13,"o":222.865,"t":"2026-09-23T16:00:00Z","v":493,"vw":222.868555},{"c":222.74,"h":222.8,"l":222.74,"n":44,"o":222.775,"t":"2026-09-23T16:15:00Z","v":7616,"vw":222.777792},{"c":223.17,"h":223.17,"l":222.98,"n":16,"o":223.06,"t":"2026-09-23T16:30:00Z","v":1069,"vw":223.057601},{"c":223.06,"h":223.16,"l":222.92,"n":27,"o":223.1,"t":"2026-09-23T16:45:00Z","v":1271,"vw":223.067484},{"c":223.074,"h":223.074,"l":222.945,"n":21,"o":223.07,"t":"2026-09-23T17:00:00Z","v":1471,"vw":223.045864},{"c":223.02,"h":223.07,"l":222.88,"n":82,"o":222.94,"t":"2026-09-23T17:15:00Z","v":4784,"vw":222.979853},{"c":223.23,"h":223.23,"l":223.04,"n":41,"o":223.175,"t":"2026-09-23T17:30:00Z","v":2005,"vw":223.168131},{"c":223.2,"h":223.325,"l":223.2,"n":133,"o":223.325,"t":"2026-09-23T17:45:00Z","v":657,"vw":223.268333},{"c":223.2199,"h":223.41,"l":223.2199,"n":27,"o":223.41,"t":"2026-09-23T18:00:00Z","v":1192,"vw":223.322316},{"c":222.9,"h":223.1,"l":222.9,"n":71,"o":223.1,"t":"2026-09-23T18:15:00Z","v":2773,"vw":222.960862},{"c":222.92,"h":223.085,"l":222.92,"n":74,"o":223.06,"t":"2026-09-23T18:30:00Z","v":2729,"vw":223.048469},{"c":222.92,"h":222.99,"l":222.875,"n":96,"o":222.9599,"t":"2026-09-23T18:45:00Z","v":3233,"vw":222.918177},{"c":222.945,"h":222.945,"l":222.78,"n":142,"o":222.86,"t":"2026-09-23T19:00:00Z","v":5986,"vw":222.867928},{"c":222.9356,"h":222.96,"l":222.79,"n":169,"o":222.92,"t":"2026-09-23T19:15:00Z","v":9009,"vw":222.903558},{"c":222.98,"h":223.02,"l":222.78,"n":188,"o":222.98,"t":"2026-09-23T19:30:00Z","v":14961,"vw":222.89798},{"c":223.09,"h":223.24,"l":222.7736,"n":283,"o":222.975,"t":"2026-09-23T19:45:00Z","v":10997,"vw":223.049114},{"c":223.13,"h":223.13,"l":223.13,"n":10,"o":223.13,"t":"2026-09-23T20:00:00Z","v":586,"vw":223.13},{"c":224.42,"h":224.42,"l":224.42,"n":2,"o":224.42,"t":"2026-09-24T13:15:00Z","v":389,"vw":224.42},{"c":224.2699,"h":224.33,"l":223.9,"n":107,"o":224.23,"t":"2026-09-24T13:30:00Z","v":11426,"vw":224.218546},{"c":224.36,"h":224.55,"l":224.05,"n":99,"o":224.05,"t":"2026-09-24T13:45:00Z","v":3701,"vw":224.368442},{"c":223.945,"h":224.38,"l":223.9,"n":163,"o":224.2601,"t":"2026-09-24T14:00:00Z","v":8971,"vw":224.104688},{"c":223.38,"h":224.14,"l":223.38,"n":134,"o":223.79,"t":"2026-09-24T14:15:00Z","v":11278,"vw":223.966074},{"c":223.4,"h":223.55,"l":223.19,"n":191,"o":223.35,"t":"2026-09-24T14:30:00Z","v":8133,"vw":223.336229},{"c":222.93,"h":223.35,"l":222.67,"n":125,"o":223.35,"t":"2026-09-24T14:45:00Z","v":5141,"vw":223.164802},{"c":223.065,"h":223.16,"l":222.94,"n":118,"o":222.95,"t":"2026-09-24T15:00:00Z","v":22900,"vw":223.012324},{"c":222.8744,"h":223.19,"l":222.8744,"n":88,"o":223.06,"t":"2026-09-24T15:15:00Z","v":2798,"vw":223.011996},{"c":222.59,"h":222.95,"l":222.59,"n":119,"o":222.885,"t":"2026-09-24T15:30:00Z","v":4285,"vw":222.759892},{"c":222.5,"h":222.5,"l":222.3429,"n":44,"o":222.37,"t":"2026-09-24T15:45:00Z","v":1600,"vw":222.428079},{"c":222.395,"h":222.415,"l":222.355,"n":52,"o":222.4,"t":"2026-09-24T16:00:00Z","v":1948,"vw":222.400147},{"c":222.894,"h":223.18,"l":222.37,"n":173,"o":222.37,"t":"2026-09-24T16:15:00Z","v":5204,"vw":222.846905},{"c":222.7064,"h":223.03,"l":222.62,"n":101,"o":222.945,"t":"2026-09-24T16:30:00Z","v":3575,"vw":222.806346},{"c":222.58,"h":222.75,"l":222.5425,"n":40,"o":222.75,"t":"2026-09-24T16:45:00Z","v":1465,"vw":222.627323},{"c":222.27,"h":222.52,"l":222.27,"n":41,"o":222.52,"t":"2026-09-24T17:00:00Z","v":1411,"vw":222.421638},{"c":222.28,"h":222.36,"l":222.14,"n":105,"o":222.29,"t":"2026-09-24T17:15:00Z","v":3745,"vw":222.233755},{"c":222.205,"h":222.43,"l":222.205,"n":57,"o":222.35,"t":"2026-09-24T17:30:00Z","v":2737,"vw":222.363708},{"c":222.27,"h":222.3,"l":222.16,"n":124,"o":222.25,"t":"2026-09-24T17:45:00Z","v":2260,"vw":222.233324},{"c":222.36,"h":222.405,"l":222.285,"n":85,"o":222.4,"t":"2026-09-24T18:00:00Z","v":3058,"vw":222.359029},{"c":222.685,"h":222.685,"l":222.15,"n":120,"o":222.335,"t":"2026-09-24T18:15:00Z","v":3743,"vw":222.363419},{"c":222.29,"h":222.61,"l":222.26,"n":70,"o":222.61,"t":"2026-09-24T18:30:00Z","v":2882,"vw":222.372589},{"c":222.055,"h":222.11,"l":222,"n":92,"o":222.11,"t":"2026-09-24T18:45:00Z","v":3272,"vw":222.030595},{"c":221.875,"h":221.875,"l":221.71,"n":88,"o":221.87,"t":"2026-09-24T19:00:00Z","v":3422,"vw":221.757714},{"c":221.89,"h":221.92,"l":221.71,"n":93,"o":221.86,"t":"2026-09-24T19:15:00Z","v":4130,"vw":221.82255},{"c":221.627,"h":221.81,"l":221.53,"n":139,"o":221.81,"t":"2026-09-24T19:30:00Z","v":8768,"vw":221.676202},{"c":221.1601,"h":221.62,"l":221.1601,"n":317,"o":221.62,"t":"2026-09-24T19:45:00Z","v":12673,"vw":221.49359},{"c":221.12,"h":221.12,"l":221.12,"n":10,"o":221.12,"t":"2026-09-24T20:00:00Z","v":269,"vw":221.12},{"c":221.7,"h":221.7,"l":221.7,"n":3,"o":221.7,"t":"2026-09-25T12:15:00Z","v":111,"vw":221.7},{"c":220.78,"h":220.78,"l":220.0861,"n":202,"o":220.52,"t":"2026-09-25T13:30:00Z","v":36326,"vw":220.504131},{"c":221.13,"h":221.4,"l":221.07,"n":54,"o":221.07,"t":"2026-09-25T13:45:00Z","v":2006,"vw":221.284247},{"c":220.56,"h":221.135,"l":220.56,"n":96,"o":221.135,"t":"2026-09-25T14:00:00Z","v":16999,"vw":220.820845},{"c":221.14,"h":221.205,"l":220.84,"n":166,"o":221.04,"t":"2026-09-25T14:15:00Z","v":9514,"vw":221.044151},{"c":220.81,"h":221.11,"l":220.81,"n":104,"o":221.085,"t":"2026-09-25T14:30:00Z","v":3906,"vw":221.059622},{"c":220.76,"h":220.9,"l":220.715,"n":137,"o":220.88,"t":"2026-09-25T14:45:00Z","v":7379,"vw":220.808491},{"c":220.7305,"h":221.1,"l":220.7305,"n":53,"o":220.975,"t":"2026-09-25T15:00:00Z","v":2105,"vw":221.054149},{"c":220.95,"h":221.06,"l":220.885,"n":103,"o":220.885,"t":"2026-09-25T15:15:00Z","v":22164,"vw":220.975555},{"c":220.7851,"h":220.93,"l":220.7851,"n":94,"o":220.86,"t":"2026-09-25T15:30:00Z","v":3800,"vw":220.807112},{"c":221.165,"h":221.165,"l":220.865,"n":66,"o":220.865,"t":"2026-09-25T15:45:00Z","v":1894,"vw":220.936989},{"c":221.71,"h":221.815,"l":221.695,"n":69,"o":221.78,"t":"2026-09-25T16:00:00Z","v":2726,"vw":221.717155},{"c":221.53,"h":221.565,"l":221.505,"n":74,"o":221.505,"t":"2026-09-25T16:15:00Z","v":2095,"vw":221.534704},{"c":221.5,"h":221.5,"l":221.36,"n":77,"o":221.385,"t":"2026-09-25T16:30:00Z","v":3015,"vw":221.42457},{"c":221.525,"h":221.56,"l":221.32,"n":193,"o":221.495,"t":"2026-09-25T16:45:00Z","v":20986,"vw":221.485033},{"c":221.775,"h":221.81,"l":221.57,"n":107,"o":221.57,"t":"2026-09-25T17:00:00Z","v":5078,"vw":221.742511},{"c":221.745,"h":221.745,"l":221.6824,"n":25,"o":221.6824,"t":"2026-09-25T17:15:00Z","v":1100,"vw":221.700976},{"c":221.77,"h":221.785,"l":221.63,"n":48,"o":221.785,"t":"2026-09-25T17:30:00Z","v":2006,"vw":221.748757},{"c":221.87,"h":221.87,"l":221.78,"n":24,"o":221.78,"t":"2026-09-25T17:45:00Z","v":895,"vw":221.85822},{"c":221.715,"h":221.715,"l":221.715,"n":17,"o":221.715,"t":"2026-09-25T18:00:00Z","v":496,"vw":221.715},{"c":221.58,"h":221.7,"l":221.51,"n":69,"o":221.7,"t":"2026-09-25T18:15:00Z","v":2472,"vw":221.628533},{"c":221.587,"h":221.71,"l":221.587,"n":51,"o":221.6698,"t":"2026-09-25T18:30:00Z","v":2150,"vw":221.668255},{"c":221.725,"h":221.77,"l":221.655,"n":57,"o":221.655,"t":"2026-09-25T18:45:00Z","v":2591,"vw":221.74224},{"c":221.725,"h":221.76,"l":221.63,"n":79,"o":221.76,"t":"2026-09-25T19:00:00Z","v":3046,"vw":221.713687},{"c":221.5,"h":221.7895,"l":221.5,"n":93,"o":221.7895,"t":"2026-09-25T19:15:00Z","v":6356,"vw":221.615752},{"c":222.14,"h":222.14,"l":221.69,"n":75,"o":221.72,"t":"2026-09-25T19:30:00Z","v":2471,"vw":221.883921},{"c":222.085,"h":222.335,"l":222.04,"n":159,"o":222.24,"t":"2026-09-25T19:45:00Z","v":5744,"vw":222.179516},{"c":222.17,"h":222.17,"l":222.17,"n":8,"o":222.17,"t":"2026-09-25T20:00:00Z","v":1197,"vw":222.17},{"c":221.48,"h":222,"l":221.48,"n":5,"o":222,"t":"2026-09-28T13:15:00Z","v":448,"vw":221.872111},{"c":221.19,"h":221.57,"l":220.82,"n":266,"o":221.57,"t":"2026-09-28T13:30:00Z","v":14173,"vw":221.405147},{"c":222.48,"h":222.61,"l":221.77,"n":98,"o":221.77,"t":"2026-09-28T13:45:00Z","v":3489,"vw":222.338832},{"c":223.255,"h":223.255,"l":222.24,"n":68,"o":222.245,"t":"2026-09-28T14:00:00Z","v":1681,"vw":222.722562},{"c":223.2,"h":223.22,"l":222.89,"n":138,"o":223.2,"t":"2026-09-28T14:15:00Z","v":6401,"vw":223.085073},{"c":223.18,"h":223.26,"l":222.98,"n":184,"o":223.0834,"t":"2026-09-28T14:30:00Z","v":5305,"vw":223.121912},{"c":222.9,"h":223.29,"l":222.9,"n":223,"o":223.18,"t":"2026-09-28T14:45:00Z","v":6940,"vw":223.119519},{"c":222.63,"h":222.88,"l":222.52,"n":158,"o":222.85,"t":"2026-09-28T15:00:00Z","v":5871,"vw":222.694699},{"c":222.26,"h":222.71,"l":222.25,"n":137,"o":222.58,"t":"2026-09-28T15:15:00Z","v":6955,"vw":222.503302},{"c":222.51,"h":222.585,"l":222.29,"n":94,"o":222.29,"t":"2026-09-28T15:30:00Z","v":3836,"vw":222.483317},{"c":222.195,"h":222.55,"l":222.165,"n":37,"o":222.55,"t":"2026-09-28T15:45:00Z","v":2574,"vw":222.26263},{"c":222.21,"h":222.255,"l":222.14,"n":60,"o":222.18,"t":"2026-09-28T16:00:00Z","v":3915,"vw":222.192898},{"c":222.87,"h":222.945,"l":222.19,"n":108,"o":222.22,"t":"2026-09-28T16:15:00Z","v":4231,"vw":222.5648},{"c":222.58,"h":222.65,"l":222.545,"n":38,"o":222.65,"t":"2026-09-28T16:30:00Z","v":2420,"vw":222.566304},{"c":222.76,"h":222.76,"l":222.4105,"n":33,"o":222.59,"t":"2026-09-28T16:45:00Z","v":3522,"vw":222.59549},{"c":223,"h":223.12,"l":222.63,"n":98,"o":222.68,"t":"2026-09-28T17:00:00Z","v":4234,"vw":222.975756},{"c":222.67,"h":222.905,"l":222.67,"n":116,"o":222.78,"t":"2026-09-28T17:15:00Z","v":3893,"vw":222.743161},{"c":222.545,"h":222.69,"l":222.505,"n":105,"o":222.69,"t":"2026-09-28T17:30:00Z","v":2929,"vw":222.619518},{"c":222.74,"h":222.77,"l":222.66,"n":182,"o":222.77,"t":"2026-09-28T17:45:00Z","v":3513,"vw":222.721067},{"c":222.7573,"h":222.7573,"l":222.6,"n":26,"o":222.68,"t":"2026-09-28T18:00:00Z","v":6835,"vw":222.648671},{"c":222.635,"h":222.635,"l":222.56,"n":48,"o":222.56,"t":"2026-09-28T18:15:00Z","v":1894,"vw":222.610812},{"c":222.8,"h":222.8,"l":222.64,"n":93,"o":222.69,"t":"2026-09-28T18:30:00Z","v":2558,"vw":222.728893},{"c":223.02,"h":223.02,"l":222.87,"n":44,"o":222.9,"t":"2026-09-28T18:45:00Z","v":1704,"vw":222.940434},{"c":222.8966,"h":222.94,"l":222.8966,"n":70,"o":222.94,"t":"2026-09-28T19:00:00Z","v":2791,"vw":222.919389},{"c":223.0279,"h":223.11,"l":222.965,"n":122,"o":223.05,"t":"2026-09-28T19:15:00Z","v":4070,"vw":223.006386},{"c":223.05,"h":223.05,"l":222.8883,"n":102,"o":223.03,"t":"2026-09-28T19:30:00Z","v":7544,"vw":222.942483},{"c":222.85,"h":223.09,"l":222.82,"n":162,"o":223.07,"t":"2026-09-28T19:45:00Z","v":5517,"vw":222.930759},{"c":222.8,"h":222.8,"l":222.8,"n":11,"o":222.8,"t":"2026-09-28T20:00:00Z","v":3547,"vw":222.8},{"c":222.8,"h":222.8,"l":222.8,"n":1,"o":222.8,"t":"2026-09-29T11:00:00Z","v":100,"vw":222.8},{"c":220.99,"h":220.99,"l":220.99,"n":2,"o":220.99,"t":"2026-09-29T13:15:00Z","v":255,"vw":220.99},{"c":221.44,"h":221.44,"l":220.93,"n":94,"o":221.22,"t":"2026-09-29T13:30:00Z","v":5294,"vw":221.1889},{"c":221.085,"h":221.525,"l":221.085,"n":67,"o":221.525,"t":"2026-09-29T13:45:00Z","v":7732,"vw":221.389493},{"c":221.6,"h":221.65,"l":221.14,"n":134,"o":221.14,"t":"2026-09-29T14:00:00Z","v":6857,"vw":221.411048},{"c":220.9,"h":221.48,"l":220.9,"n":55,"o":221.47,"t":"2026-09-29T14:15:00Z","v":1682,"vw":221.283378},{"c":220.4,"h":220.94,"l":220.34,"n":144,"o":220.93,"t":"2026-09-29T14:30:00Z","v":4074,"vw":220.686672},{"c":220.33,"h":220.575,"l":220.33,"n":199,"o":220.5,"t":"2026-09-29T14:45:00Z","v":6630,"vw":220.47634},{"c":220.34,"h":220.41,"l":220.185,"n":162,"o":220.3,"t":"2026-09-29T15:00:00Z","v":5932,"vw":220.300632},{"c":220.515,"h":220.565,"l":220.31,"n":138,"o":220.315,"t":"2026-09-29T15:15:00Z","v":5098,"vw":220.465247},{"c":220.6,"h":220.69,"l":220.48,"n":133,"o":220.61,"t":"2026-09-29T15:30:00Z","v":3962,"vw":220.553866},{"c":220.605,"h":220.625,"l":220.44,"n":107,"o":220.625,"t":"2026-09-29T15:45:00Z","v":845061,"vw":220.547703},{"c":221.055,"h":221.055,"l":220.745,"n":31,"o":220.745,"t":"2026-09-29T16:00:00Z","v":1471,"vw":220.905978},{"c":221.1601,"h":221.25,"l":221.05,"n":34,"o":221.055,"t":"2026-09-29T16:15:00Z","v":3459,"vw":221.171973},{"c":220.79,"h":221.16,"l":220.79,"n":76,"o":221.13,"t":"2026-09-29T16:30:00Z","v":18756,"vw":220.827198},{"c":220.62,"h":220.62,"l":220.48,"n":80,"o":220.58,"t":"2026-09-29T16:45:00Z","v":4292,"vw":220.538985},{"c":220.93,"h":220.93,"l":220.685,"n":105,"o":220.725,"t":"2026-09-29T17:00:00Z","v":3954,"vw":220.77307},{"c":220.96,"h":220.96,"l":220.81,"n":63,"o":220.875,"t":"2026-09-29T17:15:00Z","v":2677,"vw":220.891286},{"c":221.28,"h":221.28,"l":220.96,"n":109,"o":220.96,"t":"2026-09-29T17:30:00Z","v":4808,"vw":221.054628},{"c":221.275,"h":221.38,"l":221.2,"n":183,"o":221.3001,"t":"2026-09-29T17:45:00Z","v":4255,"vw":221.270919},{"c":221.16,"h":221.435,"l":221.16,"n":33,"o":221.23,"t":"2026-09-29T18:00:00Z","v":1911,"vw":221.364709},{"c":221.53,"h":221.545,"l":221.3222,"n":36,"o":221.3222,"t":"2026-09-29T18:15:00Z","v":1598,"vw":221.494916},{"c":221.45,"h":221.45,"l":221.2487,"n":67,"o":221.3028,"t":"2026-09-29T18:30:00Z","v":12862,"vw":221.331357},{"c":221.325,"h":221.41,"l":221.22,"n":60,"o":221.41,"t":"2026-09-29T18:45:00Z","v":4804,"vw":221.291046},{"c":221.411,"h":221.411,"l":221.27,"n":61,"o":221.27,"t":"2026-09-29T19:00:00Z","v":3077,"vw":221.299893},{"c":221.38,"h":221.425,"l":221.28,"n":46,"o":221.34,"t":"2026-09-29T19:15:00Z","v":3423,"vw":221.369466},{"c":221.39,"h":221.56,"l":221.3851,"n":54,"o":221.49,"t":"2026-09-29T19:30:00Z","v":2757,"vw":221.439278},{"c":221.53,"h":221.62,"l":221.31,"n":186,"o":221.35,"t":"2026-09-29T19:45:00Z","v":8534,"vw":221.465967},{"c":221.56,"h":221.56,"l":221.56,"n":10,"o":221.56,"t":"2026-09-29T20:00:00Z","v":449,"vw":221.56},{"c":222.64,"h":222.64,"l":222.64,"n":1,"o":222.64,"t":"2026-09-30T13:15:00Z","v":100,"vw":222.64},{"c":221.82,"h":222.64,"l":221.81,"n":107,"o":222.64,"t":"2026-09-30T13:30:00Z","v":7161,"vw":222.217328},{"c":221.35,"h":221.8299,"l":221.35,"n":72,"o":221.55,"t":"2026-09-30T13:45:00Z","v":10390,"vw":221.548354},{"c":221.27,"h":221.46,"l":221.26,"n":83,"o":221.44,"t":"2026-09-30T14:00:00Z","v":2492,"vw":221.386968},{"c":220.87,"h":221.285,"l":220.87,"n":75,"o":221.205,"t":"2026-09-30T14:15:00Z","v":3118,"vw":221.128497},{"c":220.81,"h":221.16,"l":220.81,"n":133,"o":220.98,"t":"2026-09-30T14:30:00Z","v":5372,"vw":220.936785},{"c":220.7447,"h":220.97,"l":220.7447,"n":33,"o":220.745,"t":"2026-09-30T14:45:00Z","v":898,"vw":220.803358},{"c":220.1,"h":220.4899,"l":220.1,"n":105,"o":220.405,"t":"2026-09-30T15:00:00Z","v":3931,"vw":220.324362},{"c":220.14,"h":220.305,"l":220,"n":158,"o":220.23,"t":"2026-09-30T15:15:00Z","v":4119,"vw":220.090564},{"c":219.9872,"h":220.14,"l":219.9872,"n":98,"o":220.125,"t":"2026-09-30T15:30:00Z","v":2494,"vw":220.050918},{"c":219.97,"h":219.97,"l":219.8701,"n":31,"o":219.94,"t":"2026-09-30T15:45:00Z","v":1190,"vw":219.92606},{"c":220.3986,"h":220.3986,"l":219.95,"n":134,"o":220.02,"t":"2026-09-30T16:00:00Z","v":5715,"vw":220.173745},{"c":220.19,"h":220.289,"l":220.19,"n":21,"o":220.2299,"t":"2026-09-30T16:15:00Z","v":988,"vw":220.234441},{"c":220.225,"h":220.3,"l":220.155,"n":57,"o":220.235,"t":"2026-09-30T16:30:00Z","v":2224,"vw":220.236951},{"c":220.295,"h":220.3594,"l":220.09,"n":52,"o":220.21,"t":"2026-09-30T16:45:00Z","v":2564,"vw":220.234646},{"c":220.205,"h":220.23,"l":220.19,"n":26,"o":220.23,"t":"2026-09-30T17:15:00Z","v":1303,"vw":220.206511},{"c":220.08,"h":220.215,"l":220.08,"n":34,"o":220.15,"t":"2026-09-30T17:30:00Z","v":1299,"vw":220.139205},{"c":219.87,"h":220.02,"l":219.87,"n":125,"o":220,"t":"2026-09-30T17:45:00Z","v":1053,"vw":219.972327},{"c":219.63,"h":219.95,"l":219.59,"n":50,"o":219.95,"t":"2026-09-30T18:00:00Z","v":3423,"vw":219.818097},{"c":219.2,"h":219.53,"l":219.2,"n":55,"o":219.53,"t":"2026-09-30T18:15:00Z","v":3107,"vw":219.447699},{"c":218.945,"h":219.02,"l":218.78,"n":168,"o":219,"t":"2026-09-30T18:30:00Z","v":5027,"vw":218.882089},{"c":219.06,"h":219.06,"l":218.95,"n":69,"o":218.97,"t":"2026-09-30T18:45:00Z","v":8059,"vw":218.976367},{"c":219.0001,"h":219.05,"l":218.9,"n":74,"o":219.05,"t":"2026-09-30T19:00:00Z","v":2285,"vw":218.987277},{"c":219.12,"h":219.24,"l":219.005,"n":99,"o":219.005,"t":"2026-09-30T19:15:00Z","v":5930,"vw":219.154865},{"c":218.9099,"h":219.05,"l":218.9099,"n":116,"o":219.05,"t":"2026-09-30T19:30:00Z","v":3570,"vw":218.980449},{"c":218.18,"h":218.83,"l":218.18,"n":361,"o":218.83,"t":"2026-09-30T19:45:00Z","v":15675,"vw":218.524517},{"c":217.22,"h":218.21,"l":217.22,"n":9,"o":218.21,"t":"2026-09-30T20:00:00Z","v":1346,"vw":218.136064},{"c":217.2201,"h":217.2201,"l":217.2201,"n":1,"o":217.2201,"t":"2026-09-30T22:15:00Z","v":201,"vw":217.2201},{"c":219,"h":219,"l":219,"n":1,"o":219,"t":"2026-09-30T22:45:00Z","v":100,"vw":219},{"c":217.255,"h":218.48,"l":217.255,"n":288,"o":218.01,"t":"2026-10-01T13:30:00Z","v":8748,"vw":217.912642},{"c":217.33,"h":217.48,"l":217.06,"n":106,"o":217.06,"t":"2026-10-01T13:45:00Z","v":5669,"vw":217.296042},{"c":217.92,"h":217.98,"l":217.13,"n":87,"o":217.3725,"t":"2026-10-01T14:00:00Z","v":2524,"vw":217.590888},{"c":217.4199,"h":218.1662,"l":217.32,"n":102,"o":218.135,"t":"2026-10-01T14:15:00Z","v":3376,"vw":217.609448},{"c":217.525,"h":217.55,"l":217.345,"n":83,"o":217.345,"t":"2026-10-01T14:30:00Z","v":3001,"vw":217.481378},{"c":217.325,"h":217.45,"l":217.29,"n":39,"o":217.45,"t":"2026-10-01T14:45:00Z","v":1281,"vw":217.335049},{"c":217.89,"h":217.91,"l":217.43,"n":74,"o":217.56,"t":"2026-10-01T15:00:00Z","v":2814,"vw":217.755323},{"c":218.03,"h":218.14,"l":217.93,"n":95,"o":217.97,"t":"2026-10-01T15:15:00Z","v":10380,"vw":218.077231},{"c":218.05,"h":218.47,"l":217.885,"n":190,"o":217.91,"t":"2026-10-01T15:30:00Z","v":33634,"vw":218.308413},{"c":218.1,"h":218.1,"l":217.935,"n":50,"o":218.06,"t":"2026-10-01T15:45:00Z","v":6265,"vw":218.019725},{"c":217.88,"h":218.0909,"l":217.88,"n":55,"o":218.04,"t":"2026-10-01T16:00:00Z","v":1676,"vw":217.98776},{"c":217.9299,"h":217.95,"l":217.72,"n":75,"o":217.82,"t":"2026-10-01T16:15:00Z","v":14719,"vw":217.910727},{"c":217.71,"h":217.96,"l":217.71,"n":62,"o":217.85,"t":"2026-10-01T16:30:00Z","v":3480,"vw":217.824105},{"c":217.825,"h":217.94,"l":217.75,"n":106,"o":217.94,"t":"2026-10-01T16:45:00Z","v":4798,"vw":217.821889},{"c":217.878,"h":218.045,"l":217.77,"n":131,"o":217.83,"t":"2026-10-01T17:00:00Z","v":37602,"vw":217.955262},{"c":217.925,"h":218.155,"l":217.87,"n":145,"o":218.01,"t":"2026-10-01T17:15:00Z","v":8454,"vw":217.996722},{"c":217.9,"h":218.17,"l":217.8125,"n":103,"o":217.97,"t":"2026-10-01T17:30:00Z","v":6307,"vw":217.961143},{"c":217.92,"h":217.93,"l":217.73,"n":198,"o":217.8901,"t":"2026-10-01T17:45:00Z","v":3186,"vw":217.860337},{"c":218.16,"h":218.17,"l":217.895,"n":54,"o":217.96,"t":"2026-10-01T18:00:00Z","v":2487,"vw":217.971429},{"c":218.33,"h":218.41,"l":218.14,"n":85,"o":218.41,"t":"2026-10-01T18:15:00Z","v":3354,"vw":218.289016},{"c":218.03,"h":218.4,"l":217.96,"n":66,"o":218.3,"t":"2026-10-01T18:30:00Z","v":3831,"vw":218.216772},{"c":217.9938,"h":217.9938,"l":217.82,"n":44,"o":217.85,"t":"2026-10-01T18:45:00Z","v":2109,"vw":217.86063},{"c":217.95,"h":217.95,"l":217.93,"n":14,"o":217.93,"t":"2026-10-01T19:00:00Z","v":557,"vw":217.94},{"c":217.8277,"h":218.125,"l":217.77,"n":87,"o":218.125,"t":"2026-10-01T19:15:00Z","v":4451,"vw":217.918998},{"c":217.76,"h":217.85,"l":217.7215,"n":74,"o":217.8074,"t":"2026-10-01T19:30:00Z","v":4799,"vw":217.787473},{"c":217.58,"h":218.2,"l":217.57,"n":440,"o":217.972,"t":"2026-10-01T19:45:00Z","v":29767,"vw":217.704368},{"c":217.71,"h":217.71,"l":217.71,"n":11,"o":217.71,"t":"2026-10-01T20:00:00Z","v":22914,"vw":217.71},{"c":218,"h":218,"l":218,"n":13,"o":218,"t":"2026-10-02T11:15:00Z","v":379,"vw":218},{"c":218.315,"h":218.7409,"l":217.585,"n":217,"o":218.52,"t":"2026-10-02T13:30:00Z","v":9607,"vw":218.314906},{"c":218.09,"h":218.81,"l":217.96,"n":105,"o":218.56,"t":"2026-10-02T13:45:00Z","v":3937,"vw":218.435176},{"c":218.14,"h":218.29,"l":218.01,"n":56,"o":218.03,"t":"2026-10-02T14:00:00Z","v":2938,"vw":218.154296},{"c":217.945,"h":218.165,"l":217.81,"n":70,"o":218.13,"t":"2026-10-02T14:15:00Z","v":4308,"vw":217.949213},{"c":218.195,"h":218.215,"l":217.98,"n":71,"o":217.98,"t":"2026-10-02T14:30:00Z","v":2692,"vw":218.153593},{"c":217.76,"h":218.295,"l":217.72,"n":91,"o":218.225,"t":"2026-10-02T14:45:00Z","v":4267,"vw":218.118452},{"c":217.81,"h":217.89,"l":217.74,"n":54,"o":217.78,"t":"2026-10-02T15:00:00Z","v":2299,"vw":217.783552},{"c":218.0082,"h":218.0082,"l":217.75,"n":115,"o":217.78,"t":"2026-10-02T15:15:00Z","v":8722,"vw":217.876209},{"c":217.87,"h":218.145,"l":217.87,"n":73,"o":218.08,"t":"2026-10-02T15:30:00Z","v":3685,"vw":218.070787},{"c":217.68,"h":217.855,"l":217.66,"n":57,"o":217.855,"t":"2026-10-02T15:45:00Z","v":1650,"vw":217.747095},{"c":217.55,"h":217.69,"l":217.53,"n":51,"o":217.69,"t":"2026-10-02T16:00:00Z","v":1565,"vw":217.5827},{"c":217.65,"h":217.68,"l":217.4601,"n":57,"o":217.4601,"t":"2026-10-02T16:15:00Z","v":1544,"vw":217.593304},{"c":217.86,"h":217.9,"l":217.73,"n":70,"o":217.785,"t":"2026-10-02T16:30:00Z","v":21104,"vw":217.737286},{"c":217.79,"h":217.84,"l":217.79,"n":25,"o":217.84,"t":"2026-10-02T16:45:00Z","v":1006,"vw":217.81959},{"c":218.06,"h":218.095,"l":217.81,"n":97,"o":217.81,"t":"2026-10-02T17:00:00Z","v":2201,"vw":218.001538},{"c":218.095,"h":218.15,"l":218.01,"n":77,"o":218.04,"t":"2026-10-02T17:15:00Z","v":3933,"vw":218.099042},{"c":218.13,"h":218.2097,"l":218.095,"n":64,"o":218.14,"t":"2026-10-02T17:30:00Z","v":2713,"vw":218.173952},{"c":218.095,"h":218.2,"l":218.095,"n":35,"o":218.2,"t":"2026-10-02T17:45:00Z","v":2259,"vw":218.120196},{"c":218.245,"h":218.245,"l":218.185,"n":22,"o":218.185,"t":"2026-10-02T18:00:00Z","v":1065,"vw":218.21516},{"c":218.1,"h":218.31,"l":218.055,"n":10,"o":218.31,"t":"2026-10-02T18:15:00Z","v":1022,"vw":218.205607},{"c":218.47,"h":218.47,"l":218.18,"n":22,"o":218.18,"t":"2026-10-02T18:30:00Z","v":13911,"vw":218.430902},{"c":218.37,"h":218.41,"l":218.37,"n":29,"o":218.39,"t":"2026-10-02T18:45:00Z","v":880,"vw":218.380226},{"c":218.37,"h":218.37,"l":218.325,"n":28,"o":218.325,"t":"2026-10-02T19:00:00Z","v":1486,"vw":218.333241},{"c":218.61,"h":218.61,"l":218.46,"n":90,"o":218.475,"t":"2026-10-02T19:15:00Z","v":3742,"vw":218.559698},{"c":218.56,"h":218.66,"l":218.555,"n":171,"o":218.57,"t":"2026-10-02T19:30:00Z","v":11119,"vw":218.603219},{"c":218.51,"h":218.65,"l":218.43,"n":308,"o":218.59,"t":"2026-10-02T19:45:00Z","v":9346,"vw":218.571378},{"c":218.48,"h":218.48,"l":218.48,"n":11,"o":218.48,"t":"2026-10-02T20:00:00Z","v":706,"vw":218.48},{"c":220.1,"h":220.1,"l":220.1,"n":6,"o":220.1,"t":"2026-10-05T11:00:00Z","v":106,"vw":220.1},{"c":217.72,"h":218.55,"l":217.56,"n":212,"o":218.55,"t":"2026-10-05T13:30:00Z","v":14730,"vw":218.294539},{"c":217.44,"h":217.95,"l":217.38,"n":126,"o":217.635,"t":"2026-10-05T13:45:00Z","v":12918,"vw":217.421257},{"c":218.27,"h":218.365,"l":217.59,"n":130,"o":217.62,"t":"2026-10-05T14:00:00Z","v":7061,"vw":217.956077},{"c":218.365,"h":218.43,"l":218.19,"n":70,"o":218.26,"t":"2026-10-05T14:15:00Z","v":3449,"vw":218.29801},{"c":218.73,"h":218.9299,"l":218.35,"n":118,"o":218.4,"t":"2026-10-05T14:30:00Z","v":12297,"vw":218.862817},{"c":218.52,"h":218.83,"l":218.52,"n":44,"o":218.83,"t":"2026-10-05T14:45:00Z","v":2312,"vw":218.707309},{"c":218.515,"h":218.775,"l":218.515,"n":86,"o":218.75,"t":"2026-10-05T15:00:00Z","v":4318,"vw":218.676691},{"c":218.795,"h":218.795,"l":218.52,"n":50,"o":218.59,"t":"2026-10-05T15:15:00Z","v":2894,"vw":218.644141},{"c":219.09,"h":219.09,"l":218.9701,"n":82,"o":218.9701,"t":"2026-10-05T15:30:00Z","v":3040,"vw":219.024249},{"c":218.985,"h":219.05,"l":218.96,"n":52,"o":219.03,"t":"2026-10-05T15:45:00Z","v":3200,"vw":219.015808},{"c":219.25,"h":219.25,"l":219.02,"n":32,"o":219.0899,"t":"2026-10-05T16:00:00Z","v":967,"vw":219.139118},{"c":219.5,"h":219.5,"l":219.4,"n":48,"o":219.4219,"t":"2026-10-05T16:15:00Z","v":1261,"vw":219.455289},{"c":219.66,"h":219.66,"l":219.5,"n":78,"o":219.55,"t":"2026-10-05T16:30:00Z","v":2553,"vw":219.560441},{"c":219.54,"h":219.66,"l":219.54,"n":18,"o":219.66,"t":"2026-10-05T16:45:00Z","v":1032,"vw":219.595744},{"c":219.58,"h":219.59,"l":219.46,"n":74,"o":219.515,"t":"2026-10-05T17:00:00Z","v":9290,"vw":219.549645},{"c":219.53,"h":219.67,"l":219.52,"n":68,"o":219.61,"t":"2026-10-05T17:15:00Z","v":3977,"vw":219.602561},{"c":219.55,"h":219.55,"l":219.48,"n":30,"o":219.53,"t":"2026-10-05T17:30:00Z","v":1079,"vw":219.518699},{"c":219.47,"h":219.5,"l":219.46,"n":14,"o":219.5,"t":"2026-10-05T17:45:00Z","v":584,"vw":219.47737},{"c":219.675,"h":219.7,"l":219.65,"n":43,"o":219.65,"t":"2026-10-05T18:00:00Z","v":1114,"vw":219.682112},{"c":219.53,"h":219.6301,"l":219.53,"n":13,"o":219.61,"t":"2026-10-05T18:15:00Z","v":697,"vw":219.601877},{"c":219.6466,"h":219.7,"l":219.62,"n":23,"o":219.65,"t":"2026-10-05T18:30:00Z","v":4923,"vw":219.627031},{"c":219.57,"h":219.6,"l":219.49,"n":46,"o":219.6,"t":"2026-10-05T18:45:00Z","v":3691,"vw":219.525515},{"c":219.59,"h":219.59,"l":219.435,"n":48,"o":219.545,"t":"2026-10-05T19:00:00Z","v":1807,"vw":219.511889},{"c":219.66,"h":219.7201,"l":219.55,"n":52,"o":219.56,"t":"2026-10-05T19:15:00Z","v":2171,"vw":219.645851},{"c":219.79,"h":219.79,"l":219.62,"n":95,"o":219.62,"t":"2026-10-05T19:30:00Z","v":4608,"vw":219.688983},{"c":219.85,"h":219.85,"l":219.2035,"n":253,"o":219.74,"t":"2026-10-05T19:45:00Z","v":10054,"vw":219.52006},{"c":219.93,"h":219.93,"l":219.93,"n":14,"o":219.93,"t":"2026-10-05T20:00:00Z","v":683,"vw":219.93},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-06T11:15:00Z","v":100,"vw":220},{"c":220.495,"h":221.1,"l":220.05,"n":159,"o":220.05,"t":"2026-10-06T13:30:00Z","v":9573,"vw":220.373869},{"c":220.59,"h":220.8,"l":220.445,"n":85,"o":220.595,"t":"2026-10-06T13:45:00Z","v":4363,"vw":220.607311},{"c":221.28,"h":221.485,"l":220.67,"n":121,"o":220.67,"t":"2026-10-06T14:00:00Z","v":11003,"vw":221.240184},{"c":221.26,"h":221.535,"l":221.18,"n":52,"o":221.375,"t":"2026-10-06T14:15:00Z","v":4529,"vw":221.270391},{"c":221.645,"h":221.67,"l":221.19,"n":48,"o":221.22,"t":"2026-10-06T14:30:00Z","v":3137,"vw":221.511894},{"c":221.83,"h":221.85,"l":221.685,"n":59,"o":221.685,"t":"2026-10-06T14:45:00Z","v":3951,"vw":221.805253},{"c":222.08,"h":222.08,"l":221.87,"n":33,"o":221.8899,"t":"2026-10-06T15:00:00Z","v":1180,"vw":221.931922},{"c":222.19,"h":222.3593,"l":222.19,"n":81,"o":222.27,"t":"2026-10-06T15:15:00Z","v":4564,"vw":222.26446},{"c":221.955,"h":222.13,"l":221.955,"n":68,"o":222.11,"t":"2026-10-06T15:30:00Z","v":2518,"vw":222.050104},{"c":222.22,"h":222.26,"l":221.98,"n":30,"o":221.98,"t":"2026-10-06T15:45:00Z","v":833,"vw":222.101649},{"c":222.5,"h":222.5,"l":222.2134,"n":50,"o":222.2134,"t":"2026-10-06T16:00:00Z","v":2081,"vw":222.397072},{"c":222.54,"h":222.54,"l":222.54,"n":7,"o":222.54,"t":"2026-10-06T16:15:00Z","v":240,"vw":222.54},{"c":222.405,"h":222.45,"l":222.405,"n":18,"o":222.44,"t":"2026-10-06T16:30:00Z","v":644,"vw":222.43625},{"c":221.9101,"h":222.3273,"l":221.9101,"n":46,"o":222.3273,"t":"2026-10-06T16:45:00Z","v":7806,"vw":222.029732},{"c":221.815,"h":221.965,"l":221.815,"n":5,"o":221.965,"t":"2026-10-06T17:00:00Z","v":805,"vw":221.942941},{"c":221.505,"h":221.7,"l":221.505,"n":52,"o":221.7,"t":"2026-10-06T17:15:00Z","v":1932,"vw":221.580923},{"c":221.58,"h":221.58,"l":221.41,"n":51,"o":221.4986,"t":"2026-10-06T17:30:00Z","v":2329,"vw":221.526908},{"c":221.47,"h":221.61,"l":221.47,"n":175,"o":221.58,"t":"2026-10-06T17:45:00Z","v":2968,"vw":221.567984},{"c":221.41,"h":221.575,"l":221.39,"n":84,"o":221.4775,"t":"2026-10-06T18:00:00Z","v":5203,"vw":221.441513},{"c":221.4201,"h":221.4748,"l":221.29,"n":59,"o":221.37,"t":"2026-10-06T18:15:00Z","v":2592,"vw":221.413987},{"c":221.685,"h":221.685,"l":221.4675,"n":39,"o":221.4675,"t":"2026-10-06T18:30:00Z","v":1587,"vw":221.57181},{"c":221.925,"h":221.98,"l":221.7088,"n":34,"o":221.7088,"t":"2026-10-06T18:45:00Z","v":3225,"vw":221.877788},{"c":221.8454,"h":222.04,"l":221.8454,"n":53,"o":222,"t":"2026-10-06T19:00:00Z","v":3313,"vw":221.918939},{"c":221.65,"h":221.875,"l":221.635,"n":63,"o":221.875,"t":"2026-10-06T19:15:00Z","v":3170,"vw":221.810687},{"c":221.91,"h":222.07,"l":221.89,"n":45,"o":222.025,"t":"2026-10-06T19:30:00Z","v":2751,"vw":222.002218},{"c":221.86,"h":221.9285,"l":221.77,"n":123,"o":221.85,"t":"2026-10-06T19:45:00Z","v":5207,"vw":221.868149},{"c":221.78,"h":221.78,"l":221.78,"n":10,"o":221.78,"t":"2026-10-06T20:00:00Z","v":637,"vw":221.78},{"c":222,"h":222,"l":222,"n":11,"o":222,"t":"2026-10-06T21:00:00Z","v":178,"vw":222},{"c":222.88,"h":222.88,"l":222.88,"n":1,"o":222.88,"t":"2026-10-06T21:45:00Z","v":100,"vw":222.88},{"c":225,"h":225,"l":225,"n":4,"o":225,"t":"2026-10-07T11:30:00Z","v":103,"vw":225},{"c":222.75,"h":222.75,"l":222.74,"n":3,"o":222.74,"t":"2026-10-07T13:15:00Z","v":389,"vw":222.746667},{"c":222.67,"h":223,"l":222.37,"n":134,"o":222.37,"t":"2026-10-07T13:30:00Z","v":7906,"vw":222.614206},{"c":222.44,"h":223.13,"l":222.44,"n":45,"o":222.7,"t":"2026-10-07T13:45:00Z","v":1333,"vw":222.852981},{"c":222.45,"h":222.9299,"l":222.316,"n":86,"o":222.62,"t":"2026-10-07T14:00:00Z","v":3144,"vw":222.633105},{"c":222.44,"h":222.68,"l":222.375,"n":38,"o":222.375,"t":"2026-10-07T14:15:00Z","v":2342,"vw":222.443312},{"c":222.45,"h":222.91,"l":222.45,"n":47,"o":222.48,"t":"2026-10-07T14:30:00Z","v":1428,"vw":222.679404},{"c":222.78,"h":222.78,"l":222.5383,"n":38,"o":222.5383,"t":"2026-10-07T14:45:00Z","v":1968,"vw":222.661969},{"c":222.605,"h":222.735,"l":222.605,"n":31,"o":222.7,"t":"2026-10-07T15:00:00Z","v":1371,"vw":222.686184},{"c":222.67,"h":222.68,"l":222.6,"n":22,"o":222.66,"t":"2026-10-07T15:15:00Z","v":1083,"vw":222.636585},{"c":222.792,"h":222.83,"l":222.7,"n":48,"o":222.83,"t":"2026-10-07T15:30:00Z","v":1943,"vw":222.785203},{"c":222.875,"h":222.875,"l":222.75,"n":13,"o":222.75,"t":"2026-10-07T15:45:00Z","v":815,"vw":222.797414},{"c":222.8451,"h":222.88,"l":222.845,"n":29,"o":222.88,"t":"2026-10-07T16:00:00Z","v":1444,"vw":222.858406},{"c":222.845,"h":222.845,"l":222.77,"n":18,"o":222.81,"t":"2026-10-07T16:15:00Z","v":821,"vw":222.814569},{"c":222.795,"h":222.905,"l":222.795,"n":9,"o":222.905,"t":"2026-10-07T16:30:00Z","v":446,"vw":222.849446},{"c":222.5016,"h":222.665,"l":222.5016,"n":25,"o":222.665,"t":"2026-10-07T16:45:00Z","v":2049,"vw":222.6276},{"c":222.56,"h":222.56,"l":222.42,"n":69,"o":222.56,"t":"2026-10-07T17:00:00Z","v":3351,"vw":222.516629},{"c":222.33,"h":222.58,"l":222.33,"n":19,"o":222.58,"t":"2026-10-07T17:15:00Z","v":1711,"vw":222.519506},{"c":222.295,"h":222.295,"l":222.295,"n":5,"o":222.295,"t":"2026-10-07T17:30:00Z","v":108,"vw":222.295},{"c":222.48,"h":222.48,"l":222.48,"n":53,"o":222.48,"t":"2026-10-07T17:45:00Z","v":736,"vw":222.48},{"c":222.33,"h":222.53,"l":222.33,"n":10,"o":222.53,"t":"2026-10-07T18:00:00Z","v":300,"vw":222.43},{"c":222.52,"h":222.52,"l":222.4,"n":57,"o":222.4,"t":"2026-10-07T18:15:00Z","v":3745,"vw":222.440204},{"c":222.53,"h":222.56,"l":222.53,"n":25,"o":222.54,"t":"2026-10-07T18:30:00Z","v":814,"vw":222.536838},{"c":222.56,"h":222.64,"l":222.56,"n":41,"o":222.59,"t":"2026-10-07T18:45:00Z","v":1302,"vw":222.599097},{"c":222.4538,"h":222.55,"l":222.435,"n":48,"o":222.45,"t":"2026-10-07T19:00:00Z","v":1884,"vw":222.492688},{"c":222.32,"h":222.32,"l":222.32,"n":7,"o":222.32,"t":"2026-10-07T19:15:00Z","v":343,"vw":222.32},{"c":221.93,"h":222.07,"l":221.87,"n":51,"o":222.07,"t":"2026-10-07T19:30:00Z","v":1617,"vw":221.911216},{"c":221.7,"h":221.9062,"l":221.7,"n":146,"o":221.9062,"t":"2026-10-07T19:45:00Z","v":4957,"vw":221.775821},{"c":221.62,"h":221.62,"l":221.62,"n":9,"o":221.62,"t":"2026-10-07T20:00:00Z","v":1702,"vw":221.62},{"c":223.8666,"h":223.8666,"l":223.8666,"n":1,"o":223.8666,"t":"2026-10-08T12:45:00Z","v":125,"vw":223.8666},{"c":222.74,"h":222.74,"l":222.74,"n":2,"o":222.74,"t":"2026-10-08T13:15:00Z","v":302,"vw":222.74},{"c":223.64,"h":223.64,"l":222.62,"n":136,"o":222.62,"t":"2026-10-08T13:30:00Z","v":5021,"vw":222.903591},{"c":224.14,"h":224.14,"l":223.66,"n":74,"o":223.66,"t":"2026-10-08T13:45:00Z","v":3942,"vw":223.890926},{"c":223.78,"h":224.07,"l":223.73,"n":42,"o":224.07,"t":"2026-10-08T14:00:00Z","v":1656,"vw":223.845432},{"c":224.0001,"h":224.02,"l":223.7883,"n":43,"o":223.7883,"t":"2026-10-08T14:15:00Z","v":2296,"vw":223.929759},{"c":224.23,"h":224.32,"l":224.16,"n":68,"o":224.16,"t":"2026-10-08T14:30:00Z","v":5937,"vw":224.247335},{"c":224.505,"h":224.58,"l":224.25,"n":70,"o":224.25,"t":"2026-10-08T14:45:00Z","v":3583,"vw":224.39041},{"c":224.01,"h":224.47,"l":224.01,"n":109,"o":224.44,"t":"2026-10-08T15:00:00Z","v":4846,"vw":224.353524},{"c":224.14,"h":224.14,"l":223.955,"n":24,"o":223.955,"t":"2026-10-08T15:15:00Z","v":938,"vw":224.051088},{"c":224.63,"h":224.7,"l":224.3752,"n":85,"o":224.3752,"t":"2026-10-08T15:30:00Z","v":4078,"vw":224.566892},{"c":224.53,"h":224.74,"l":224.44,"n":45,"o":224.72,"t":"2026-10-08T15:45:00Z","v":2139,"vw":224.528824},{"c":224.59,"h":224.67,"l":224.53,"n":32,"o":224.56,"t":"2026-10-08T16:00:00Z","v":1384,"vw":224.594},{"c":224.65,"h":224.83,"l":224.595,"n":55,"o":224.6178,"t":"2026-10-08T16:15:00Z","v":2751,"vw":224.656782},{"c":224.67,"h":224.67,"l":224.411,"n":33,"o":224.485,"t":"2026-10-08T16:30:00Z","v":1621,"vw":224.498803},{"c":225.87,"h":225.87,"l":224.77,"n":94,"o":224.8068,"t":"2026-10-08T16:45:00Z","v":4124,"vw":225.30248},{"c":225.905,"h":226.15,"l":225.735,"n":72,"o":225.9,"t":"2026-10-08T17:00:00Z","v":3266,"vw":225.993163},{"c":225.95,"h":226.19,"l":225.81,"n":30,"o":225.81,"t":"2026-10-08T17:15:00Z","v":1029,"vw":226.005},{"c":226.19,"h":226.19,"l":225.895,"n":19,"o":225.895,"t":"2026-10-08T17:30:00Z","v":1069,"vw":225.963856},{"c":226.2954,"h":226.3599,"l":226.255,"n":26,"o":226.3,"t":"2026-10-08T17:45:00Z","v":1166,"vw":226.296954},{"c":226.23,"h":226.54,"l":226.23,"n":52,"o":226.46,"t":"2026-10-08T18:00:00Z","v":4045,"vw":226.356614},{"c":225.645,"h":226.04,"l":225.645,"n":30,"o":226.04,"t":"2026-10-08T18:15:00Z","v":1125,"vw":225.851746},{"c":226.01,"h":226.01,"l":225.8401,"n":24,"o":225.8401,"t":"2026-10-08T18:30:00Z","v":2065,"vw":225.983148},{"c":226.1,"h":226.17,"l":226.08,"n":14,"o":226.17,"t":"2026-10-08T18:45:00Z","v":741,"vw":226.103555},{"c":226.555,"h":226.69,"l":226.2,"n":110,"o":226.2,"t":"2026-10-08T19:00:00Z","v":3495,"vw":226.427651},{"c":226.3813,"h":226.59,"l":226.355,"n":67,"o":226.59,"t":"2026-10-08T19:15:00Z","v":3689,"vw":226.443566},{"c":226.5,"h":226.5,"l":226.32,"n":83,"o":226.33,"t":"2026-10-08T19:30:00Z","v":3334,"vw":226.389285},{"c":226.08,"h":226.38,"l":226.05,"n":290,"o":226.32,"t":"2026-10-08T19:45:00Z","v":8815,"vw":226.234973},{"c":226.04,"h":226.04,"l":226.04,"n":10,"o":226.04,"t":"2026-10-08T20:00:00Z","v":434,"vw":226.04},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-09T11:45:00Z","v":100,"vw":220},{"c":225.08,"h":225.08,"l":225.08,"n":1,"o":225.08,"t":"2026-10-09T13:15:00Z","v":186,"vw":225.08},{"c":226.08,"h":226.1794,"l":225.2724,"n":165,"o":225.32,"t":"2026-10-09T13:30:00Z","v":6965,"vw":225.567195},{"c":225.74,"h":226.155,"l":225.72,"n":73,"o":226.155,"t":"2026-10-09T13:45:00Z","v":2108,"vw":225.904176},{"c":225.87,"h":225.87,"l":225.74,"n":19,"o":225.74,"t":"2026-10-09T14:00:00Z","v":347,"vw":225.815},{"c":225.675,"h":225.89,"l":225.635,"n":60,"o":225.85,"t":"2026-10-09T14:15:00Z","v":3398,"vw":225.779194},{"c":225.8,"h":225.8,"l":225.4,"n":64,"o":225.66,"t":"2026-10-09T14:30:00Z","v":2108,"vw":225.574794},{"c":225.68,"h":225.94,"l":225.65,"n":52,"o":225.83,"t":"2026-10-09T14:45:00Z","v":1031,"vw":225.758},{"c":225.8198,"h":225.8198,"l":225.61,"n":42,"o":225.675,"t":"2026-10-09T15:00:00Z","v":1470,"vw":225.67303},{"c":225.94,"h":226.035,"l":225.915,"n":45,"o":225.99,"t":"2026-10-09T15:15:00Z","v":1714,"vw":225.983656},{"c":225.77,"h":225.845,"l":225.64,"n":50,"o":225.845,"t":"2026-10-09T15:30:00Z","v":1557,"vw":225.735962},{"c":225.81,"h":225.81,"l":225.67,"n":18,"o":225.67,"t":"2026-10-09T15:45:00Z","v":1728,"vw":225.694795},{"c":225.85,"h":225.85,"l":225.7,"n":37,"o":225.775,"t":"2026-10-09T16:00:00Z","v":1305,"vw":225.76753},{"c":225.82,"h":225.96,"l":225.81,"n":27,"o":225.96,"t":"2026-10-09T16:15:00Z","v":879,"vw":225.904412},{"c":225.945,"h":225.945,"l":225.8199,"n":23,"o":225.8199,"t":"2026-10-09T16:30:00Z","v":1287,"vw":225.859647},{"c":226.03,"h":226.04,"l":226,"n":18,"o":226,"t":"2026-10-09T16:45:00Z","v":805,"vw":226.017054},{"c":226.115,"h":226.135,"l":226.08,"n":39,"o":226.1,"t":"2026-10-09T17:00:00Z","v":3434,"vw":226.104955},{"c":226.06,"h":226.06,"l":226.0477,"n":14,"o":226.0477,"t":"2026-10-09T17:15:00Z","v":533,"vw":226.055789},{"c":226.19,"h":226.245,"l":226.1601,"n":26,"o":226.245,"t":"2026-10-09T17:30:00Z","v":814,"vw":226.207413},{"c":226.19,"h":226.22,"l":226.15,"n":34,"o":226.18,"t":"2026-10-09T17:45:00Z","v":1413,"vw":226.19156},{"c":226.295,"h":226.295,"l":226.205,"n":23,"o":226.21,"t":"2026-10-09T18:00:00Z","v":1377,"vw":226.238451},{"c":226.34,"h":226.34,"l":226.34,"n":7,"o":226.34,"t":"2026-10-09T18:15:00Z","v":207,"vw":226.34},{"c":226.43,"h":226.48,"l":226.3901,"n":28,"o":226.3901,"t":"2026-10-09T18:30:00Z","v":2958,"vw":226.44338},{"c":226.28,"h":226.355,"l":226.24,"n":37,"o":226.355,"t":"2026-10-09T18:45:00Z","v":1796,"vw":226.295978},{"c":226.4209,"h":226.5,"l":226.35,"n":30,"o":226.35,"t":"2026-10-09T19:00:00Z","v":1862,"vw":226.421124},{"c":226.33,"h":226.39,"l":226.33,"n":18,"o":226.39,"t":"2026-10-09T19:15:00Z","v":642,"vw":226.349238},{"c":226.454,"h":226.509,"l":226.33,"n":28,"o":226.33,"t":"2026-10-09T19:30:00Z","v":970,"vw":226.420555},{"c":226.3,"h":226.3,"l":226.125,"n":102,"o":226.29,"t":"2026-10-09T19:45:00Z","v":5785,"vw":226.214135},{"c":226.37,"h":226.37,"l":226.37,"n":12,"o":226.37,"t":"2026-10-09T20:00:00Z","v":1449,"vw":226.37},{"c":226.35,"h":226.35,"l":226.34,"n":2,"o":226.34,"t":"2026-10-12T13:15:00Z","v":376,"vw":226.345319},{"c":226.63,"h":227.03,"l":226.23,"n":140,"o":226.49,"t":"2026-10-12T13:30:00Z","v":7002,"vw":226.656511},{"c":226.895,"h":226.895,"l":226.56,"n":63,"o":226.61,"t":"2026-10-12T13:45:00Z","v":2525,"vw":226.747366},{"c":227.47,"h":227.55,"l":226.88,"n":125,"o":226.94,"t":"2026-10-12T14:00:00Z","v":6422,"vw":227.308036},{"c":227.39,"h":227.57,"l":227.39,"n":112,"o":227.39,"t":"2026-10-12T14:15:00Z","v":5609,"vw":227.496672},{"c":227.43,"h":227.765,"l":227.4,"n":164,"o":227.57,"t":"2026-10-12T14:30:00Z","v":5846,"vw":227.556098},{"c":227.38,"h":227.56,"l":227.38,"n":113,"o":227.46,"t":"2026-10-12T14:45:00Z","v":3932,"vw":227.495729},{"c":227.63,"h":227.63,"l":227.39,"n":131,"o":227.39,"t":"2026-10-12T15:00:00Z","v":6118,"vw":227.471243},{"c":227.49,"h":227.68,"l":227.46,"n":48,"o":227.64,"t":"2026-10-12T15:15:00Z","v":2498,"vw":227.568271},{"c":227.85,"h":227.85,"l":227.53,"n":71,"o":227.57,"t":"2026-10-12T15:30:00Z","v":4964,"vw":227.666073},{"c":227.83,"h":227.83,"l":227.69,"n":15,"o":227.69,"t":"2026-10-12T15:45:00Z","v":671,"vw":227.772337},{"c":227.8265,"h":227.88,"l":227.79,"n":7,"o":227.79,"t":"2026-10-12T16:00:00Z","v":389,"vw":227.833275},{"c":227.895,"h":227.955,"l":227.89,"n":95,"o":227.955,"t":"2026-10-12T16:15:00Z","v":1394,"vw":227.92724},{"c":227.91,"h":227.94,"l":227.856,"n":65,"o":227.94,"t":"2026-10-12T16:30:00Z","v":1934,"vw":227.884064},{"c":228.315,"h":228.315,"l":227.99,"n":40,"o":227.99,"t":"2026-10-12T16:45:00Z","v":2486,"vw":228.193889},{"c":228.26,"h":228.33,"l":228.26,"n":24,"o":228.275,"t":"2026-10-12T17:00:00Z","v":1325,"vw":228.28078},{"c":228.355,"h":228.37,"l":228.21,"n":44,"o":228.3288,"t":"2026-10-12T17:15:00Z","v":3041,"vw":228.308396},{"c":228.37,"h":228.42,"l":228.33,"n":36,"o":228.365,"t":"2026-10-12T17:30:00Z","v":1076,"vw":228.377517},{"c":228.39,"h":228.42,"l":228.276,"n":24,"o":228.276,"t":"2026-10-12T17:45:00Z","v":2089,"vw":228.355335},{"c":228.3436,"h":228.475,"l":228.3436,"n":25,"o":228.465,"t":"2026-10-12T18:00:00Z","v":1357,"vw":228.404565},{"c":228.37,"h":228.45,"l":228.37,"n":20,"o":228.42,"t":"2026-10-12T18:15:00Z","v":777,"vw":228.425212},{"c":228.3,"h":228.3,"l":228.2898,"n":8,"o":228.2898,"t":"2026-10-12T18:30:00Z","v":2283,"vw":228.299434},{"c":228.425,"h":228.464,"l":228.34,"n":69,"o":228.37,"t":"2026-10-12T18:45:00Z","v":4085,"vw":228.40776},{"c":228.5518,"h":228.5518,"l":228.44,"n":33,"o":228.44,"t":"2026-10-12T19:00:00Z","v":1226,"vw":228.478069},{"c":228.59,"h":228.6,"l":228.521,"n":25,"o":228.521,"t":"2026-10-12T19:15:00Z","v":2495,"vw":228.539984},{"c":228.59,"h":228.6,"l":228.5,"n":39,"o":228.505,"t":"2026-10-12T19:30:00Z","v":2327,"vw":228.542548},{"c":228.9999,"h":228.9999,"l":228.675,"n":169,"o":228.675,"t":"2026-10-12T19:45:00Z","v":13155,"vw":228.858912},{"c":228.9,"h":228.9,"l":228.9,"n":12,"o":228.9,"t":"2026-10-12T20:00:00Z","v":449,"vw":228.9},{"c":229.25,"h":230.735,"l":229.25,"n":126,"o":230.52,"t":"2026-10-13T13:30:00Z","v":9664,"vw":230.409959},{"c":228.98,"h":229.3699,"l":228.9,"n":141,"o":229.215,"t":"2026-10-13T13:45:00Z","v":7460,"vw":229.129293},{"c":228.8,"h":228.8,"l":228.64,"n":60,"o":228.76,"t":"2026-10-13T14:00:00Z","v":1352,"vw":228.710546},{"c":228.67,"h":228.89,"l":228.63,"n":52,"o":228.68,"t":"2026-10-13T14:15:00Z","v":2739,"vw":228.762877},{"c":228.92,"h":228.92,"l":228.755,"n":29,"o":228.81,"t":"2026-10-13T14:30:00Z","v":862,"vw":228.819103},{"c":228.82,"h":228.9,"l":228.551,"n":46,"o":228.71,"t":"2026-10-13T14:45:00Z","v":2334,"vw":228.766916},{"c":228.89,"h":229.01,"l":228.8323,"n":128,"o":228.8323,"t":"2026-10-13T15:00:00Z","v":5236,"vw":228.967888},{"c":228.82,"h":228.88,"l":228.8,"n":34,"o":228.88,"t":"2026-10-13T15:15:00Z","v":1953,"vw":228.845872},{"c":228.99,"h":229.03,"l":228.88,"n":115,"o":228.88,"t":"2026-10-13T15:30:00Z","v":4713,"vw":228.96478},{"c":228.87,"h":228.97,"l":228.85,"n":47,"o":228.97,"t":"2026-10-13T15:45:00Z","v":3425,"vw":228.918196},{"c":228.97,"h":228.97,"l":228.82,"n":84,"o":228.87,"t":"2026-10-13T16:00:00Z","v":6207,"vw":228.900645},{"c":228.8456,"h":229.06,"l":228.8456,"n":24,"o":229.05,"t":"2026-10-13T16:15:00Z","v":1689,"vw":228.948815},{"c":228.7,"h":228.7,"l":228.7,"n":9,"o":228.7,"t":"2026-10-13T16:30:00Z","v":343,"vw":228.7},{"c":228.86,"h":228.86,"l":228.8488,"n":10,"o":228.8488,"t":"2026-10-13T16:45:00Z","v":813,"vw":228.853302},{"c":228.95,"h":228.95,"l":228.95,"n":20,"o":228.95,"t":"2026-10-13T17:00:00Z","v":1151,"vw":228.95},{"c":228.9499,"h":228.9499,"l":228.8,"n":7,"o":228.8,"t":"2026-10-13T17:15:00Z","v":546,"vw":228.870899},{"c":228.95,"h":229.1,"l":228.95,"n":28,"o":229.1,"t":"2026-10-13T17:30:00Z","v":855,"vw":229.024076},{"c":229.0699,"h":229.09,"l":229.035,"n":118,"o":229.035,"t":"2026-10-13T17:45:00Z","v":1203,"vw":229.059418},{"c":229.235,"h":229.27,"l":229.145,"n":45,"o":229.145,"t":"2026-10-13T18:00:00Z","v":4121,"vw":229.205265},{"c":229.035,"h":229.1083,"l":229.035,"n":9,"o":229.1083,"t":"2026-10-13T18:15:00Z","v":686,"vw":229.049609},{"c":229.3,"h":229.3,"l":229.165,"n":31,"o":229.165,"t":"2026-10-13T18:30:00Z","v":2474,"vw":229.252695},{"c":229.3567,"h":229.3567,"l":229.3,"n":21,"o":229.316,"t":"2026-10-13T18:45:00Z","v":718,"vw":229.322099},{"c":229.35,"h":229.44,"l":229.34,"n":43,"o":229.44,"t":"2026-10-13T19:00:00Z","v":2132,"vw":229.378184},{"c":229.021,"h":229.26,"l":229.021,"n":30,"o":229.26,"t":"2026-10-13T19:15:00Z","v":1628,"vw":229.059114},{"c":228.78,"h":229.005,"l":228.7701,"n":33,"o":229.005,"t":"2026-10-13T19:30:00Z","v":1337,"vw":228.846571},{"c":228.615,"h":228.79,"l":228.47,"n":116,"o":228.7501,"t":"2026-10-13T19:45:00Z","v":5740,"vw":228.672438},{"c":228.57,"h":228.57,"l":228.57,"n":11,"o":228.57,"t":"2026-10-13T20:00:00Z","v":1493,"vw":228.57},{"c":230.41,"h":230.41,"l":230.41,"n":1,"o":230.41,"t":"2026-10-14T13:15:00Z","v":264,"vw":230.41},{"c":230.21,"h":231.135,"l":230.04,"n":186,"o":230.04,"t":"2026-10-14T13:30:00Z","v":11941,"vw":230.377622},{"c":230.14,"h":230.335,"l":229.99,"n":75,"o":230.04,"t":"2026-10-14T13:45:00Z","v":3583,"vw":230.155075},{"c":230.17,"h":230.21,"l":229.8,"n":102,"o":230,"t":"2026-10-14T14:00:00Z","v":5824,"vw":229.972243},{"c":230.1499,"h":230.18,"l":229.78,"n":68,"o":229.805,"t":"2026-10-14T14:15:00Z","v":4283,"vw":229.933519},{"c":230.12,"h":230.3,"l":230.11,"n":49,"o":230.2695,"t":"2026-10-14T14:30:00Z","v":2474,"vw":230.172936},{"c":230.13,"h":230.3,"l":229.95,"n":68,"o":230.12,"t":"2026-10-14T14:45:00Z","v":2672,"vw":230.103608},{"c":230.7,"h":230.76,"l":229.935,"n":187,"o":229.985,"t":"2026-10-14T15:00:00Z","v":7603,"vw":230.367162},{"c":231.05,"h":231.15,"l":230.73,"n":81,"o":230.755,"t":"2026-10-14T15:15:00Z","v":4427,"vw":231.004018},{"c":231.3,"h":231.56,"l":231.15,"n":116,"o":231.18,"t":"2026-10-14T15:30:00Z","v":15299,"vw":231.333084},{"c":231.27,"h":231.36,"l":231.145,"n":59,"o":231.26,"t":"2026-10-14T15:45:00Z","v":3320,"vw":231.261899},{"c":231.36,"h":231.5799,"l":231.27,"n":80,"o":231.3,"t":"2026-10-14T16:00:00Z","v":3702,"vw":231.445599},{"c":231.69,"h":231.7185,"l":231.35,"n":72,"o":231.42,"t":"2026-10-14T16:15:00Z","v":6620,"vw":231.469707},{"c":231.54,"h":231.83,"l":231.47,"n":80,"o":231.69,"t":"2026-10-14T16:30:00Z","v":9901,"vw":231.678559},{"c":231.67,"h":231.8299,"l":231.48,"n":72,"o":231.52,"t":"2026-10-14T16:45:00Z","v":3311,"vw":231.625378},{"c":231.8992,"h":231.8992,"l":231.65,"n":56,"o":231.69,"t":"2026-10-14T17:00:00Z","v":1937,"vw":231.767425},{"c":232.025,"h":232.025,"l":231.88,"n":57,"o":231.89,"t":"2026-10-14T17:15:00Z","v":3838,"vw":231.955773},{"c":232.105,"h":232.285,"l":231.9675,"n":61,"o":231.9675,"t":"2026-10-14T17:30:00Z","v":3248,"vw":232.18666},{"c":231.9714,"h":232.15,"l":231.89,"n":174,"o":232.12,"t":"2026-10-14T17:45:00Z","v":6618,"vw":232.003152},{"c":232.29,"h":232.4,"l":232.08,"n":85,"o":232.08,"t":"2026-10-14T18:00:00Z","v":6224,"vw":232.262071},{"c":232.4868,"h":232.4868,"l":232.3,"n":73,"o":232.31,"t":"2026-10-14T18:15:00Z","v":4052,"vw":232.365046},{"c":232.57,"h":232.5997,"l":232.36,"n":81,"o":232.485,"t":"2026-10-14T18:30:00Z","v":4819,"vw":232.464032},{"c":232.49,"h":232.58,"l":232.44,"n":64,"o":232.57,"t":"2026-10-14T18:45:00Z","v":5027,"vw":232.511991},{"c":232.5531,"h":232.845,"l":232.54,"n":68,"o":232.725,"t":"2026-10-14T19:00:00Z","v":3365,"vw":232.725613},{"c":232.52,"h":232.74,"l":232.52,"n":68,"o":232.55,"t":"2026-10-14T19:15:00Z","v":12689,"vw":232.544046},{"c":232.73,"h":232.74,"l":232.5,"n":168,"o":232.6,"t":"2026-10-14T19:30:00Z","v":6600,"vw":232.646318},{"c":233.48,"h":233.48,"l":232.66,"n":279,"o":232.66,"t":"2026-10-14T19:45:00Z","v":9049,"vw":233.084067},{"c":233.41,"h":233.41,"l":233.41,"n":10,"o":233.41,"t":"2026-10-14T20:00:00Z","v":1197,"vw":233.41},{"c":234.3,"h":234.3,"l":234.3,"n":5,"o":234.3,"t":"2026-10-15T08:00:00Z","v":116,"vw":234.3},{"c":235,"h":235,"l":235,"n":2,"o":235,"t":"2026-10-15T08:15:00Z","v":200,"vw":235},{"c":236.55,"h":236.55,"l":236.55,"n":3,"o":236.55,"t":"2026-10-15T11:15:00Z","v":228,"vw":236.55},{"c":237.6618,"h":239.21,"l":237.19,"n":469,"o":237.63,"t":"2026-10-15T13:30:00Z","v":30702,"vw":237.959193},{"c":239.475,"h":239.915,"l":237.54,"n":282,"o":237.54,"t":"2026-10-15T13:45:00Z","v":11650,"vw":238.915975},{"c":239.03,"h":239.12,"l":238.47,"n":346,"o":239,"t":"2026-10-15T14:00:00Z","v":20902,"vw":238.873651},{"c":239.0636,"h":239.25,"l":238.9,"n":139,"o":239.14,"t":"2026-10-15T14:15:00Z","v":5427,"vw":239.093639},{"c":237.65,"h":239.25,"l":237.495,"n":182,"o":239.05,"t":"2026-10-15T14:30:00Z","v":8339,"vw":238.61032},{"c":237.075,"h":237.67,"l":237.075,"n":105,"o":237.6316,"t":"2026-10-15T14:45:00Z","v":7556,"vw":237.544867},{"c":237.26,"h":237.57,"l":237.13,"n":75,"o":237.13,"t":"2026-10-15T15:00:00Z","v":4332,"vw":237.436467},{"c":237.22,"h":237.22,"l":236.94,"n":64,"o":237.01,"t":"2026-10-15T15:15:00Z","v":2913,"vw":237.048862},{"c":237.33,"h":237.43,"l":237.21,"n":111,"o":237.41,"t":"2026-10-15T15:30:00Z","v":3707,"vw":237.293039},{"c":236.495,"h":237.23,"l":236.495,"n":101,"o":237.23,"t":"2026-10-15T15:45:00Z","v":3351,"vw":236.8703},{"c":236.46,"h":236.58,"l":236.36,"n":129,"o":236.51,"t":"2026-10-15T16:00:00Z","v":5527,"vw":236.487317},{"c":236.67,"h":236.67,"l":236.405,"n":72,"o":236.47,"t":"2026-10-15T16:15:00Z","v":4840,"vw":236.458657},{"c":236.575,"h":236.725,"l":236.575,"n":81,"o":236.585,"t":"2026-10-15T16:30:00Z","v":5177,"vw":236.683714},{"c":236.21,"h":236.42,"l":236.21,"n":27,"o":236.42,"t":"2026-10-15T16:45:00Z","v":1149,"vw":236.318714},{"c":236.07,"h":236.32,"l":236.07,"n":30,"o":236.32,"t":"2026-10-15T17:00:00Z","v":1769,"vw":236.120219},{"c":236.11,"h":236.25,"l":236.04,"n":84,"o":236.05,"t":"2026-10-15T17:15:00Z","v":5286,"vw":236.133218},{"c":235.845,"h":236.065,"l":235.845,"n":92,"o":236.065,"t":"2026-10-15T17:30:00Z","v":2649,"vw":235.980296},{"c":236.075,"h":236.11,"l":235.81,"n":141,"o":235.81,"t":"2026-10-15T17:45:00Z","v":2133,"vw":235.955918},{"c":236.23,"h":236.23,"l":235.97,"n":82,"o":236.077,"t":"2026-10-15T18:00:00Z","v":5373,"vw":236.059093},{"c":235.94,"h":236.31,"l":235.94,"n":66,"o":236.31,"t":"2026-10-15T18:15:00Z","v":2162,"vw":236.159869},{"c":235.88,"h":236.05,"l":235.86,"n":272,"o":235.97,"t":"2026-10-15T18:30:00Z","v":24096,"vw":235.9765},{"c":235.67,"h":235.82,"l":235.67,"n":58,"o":235.72,"t":"2026-10-15T18:45:00Z","v":3278,"vw":235.776417},{"c":235.42,"h":235.74,"l":235.42,"n":134,"o":235.63,"t":"2026-10-15T19:00:00Z","v":6477,"vw":235.610151},{"c":235.12,"h":235.5,"l":234.98,"n":199,"o":235.39,"t":"2026-10-15T19:15:00Z","v":11037,"vw":235.196027},{"c":235.07,"h":235.26,"l":234.94,"n":187,"o":235.16,"t":"2026-10-15T19:30:00Z","v":7934,"vw":235.134852},{"c":235.05,"h":235.11,"l":234.9,"n":253,"o":235.05,"t":"2026-10-15T19:45:00Z","v":12433,"vw":234.988819},{"c":234.93,"h":234.93,"l":234.93,"n":10,"o":234.93,"t":"2026-10-15T20:00:00Z","v":1179,"vw":234.93},{"c":231,"h":231,"l":231,"n":2,"o":231,"t":"2026-10-16T11:45:00Z","v":131,"vw":231},{"c":236.89,"h":236.89,"l":236.05,"n":6,"o":236.05,"t":"2026-10-16T13:15:00Z","v":408,"vw":236.361698},{"c":237.325,"h":237.77,"l":236.495,"n":179,"o":236.66,"t":"2026-10-16T13:30:00Z","v":9444,"vw":237.119316},{"c":238.105,"h":238.13,"l":237.78,"n":83,"o":237.88,"t":"2026-10-16T13:45:00Z","v":4228,"vw":237.918501},{"c":237.89,"h":238.08,"l":237.7899,"n":74,"o":238.07,"t":"2026-10-16T14:00:00Z","v":5038,"vw":238.015521},{"c":237.44,"h":237.44,"l":237.19,"n":27,"o":237.19,"t":"2026-10-16T14:15:00Z","v":1895,"vw":237.343848},{"c":236.97,"h":237.6016,"l":236.97,"n":88,"o":237.6016,"t":"2026-10-16T14:30:00Z","v":2098,"vw":237.319303},{"c":237.225,"h":237.225,"l":236.7225,"n":48,"o":236.7225,"t":"2026-10-16T14:45:00Z","v":2656,"vw":237.023248},{"c":238.005,"h":238.06,"l":237.565,"n":47,"o":237.565,"t":"2026-10-16T15:00:00Z","v":1674,"vw":237.86456},{"c":237.54,"h":237.99,"l":237.54,"n":83,"o":237.99,"t":"2026-10-16T15:15:00Z","v":2881,"vw":237.80768},{"c":237.455,"h":237.77,"l":237.45,"n":112,"o":237.66,"t":"2026-10-16T15:30:00Z","v":6210,"vw":237.613195},{"c":237.3631,"h":237.595,"l":237.3631,"n":68,"o":237.45,"t":"2026-10-16T15:45:00Z","v":3267,"vw":237.488645},{"c":237.115,"h":237.38,"l":237.07,"n":269,"o":237.38,"t":"2026-10-16T16:00:00Z","v":15157,"vw":237.151178},{"c":236.8922,"h":237.04,"l":236.8922,"n":58,"o":236.94,"t":"2026-10-16T16:15:00Z","v":3010,"vw":236.974282},{"c":236.94,"h":236.98,"l":236.88,"n":32,"o":236.98,"t":"2026-10-16T16:30:00Z","v":1594,"vw":236.928629},{"c":236.965,"h":236.9725,"l":236.86,"n":31,"o":236.925,"t":"2026-10-16T16:45:00Z","v":18401,"vw":236.949271},{"c":236.75,"h":236.98,"l":236.75,"n":23,"o":236.85,"t":"2026-10-16T17:00:00Z","v":1739,"vw":236.924422},{"c":236.68,"h":236.818,"l":236.62,"n":95,"o":236.72,"t":"2026-10-16T17:15:00Z","v":5009,"vw":236.680557},{"c":237.05,"h":237.1,"l":236.73,"n":130,"o":236.73,"t":"2026-10-16T17:30:00Z","v":3302,"vw":236.983508},{"c":236.7,"h":237.04,"l":236.69,"n":686,"o":237.01,"t":"2026-10-16T17:45:00Z","v":66390,"vw":236.764651},{"c":236.66,"h":236.75,"l":236.59,"n":49,"o":236.59,"t":"2026-10-16T18:00:00Z","v":235454,"vw":236.657834},{"c":236.58,"h":236.6799,"l":236.565,"n":36,"o":236.565,"t":"2026-10-16T18:15:00Z","v":2454,"vw":236.6424},{"c":236.69,"h":236.74,"l":236.53,"n":30,"o":236.595,"t":"2026-10-16T18:30:00Z","v":1195,"vw":236.596547},{"c":236.805,"h":236.88,"l":236.6972,"n":51,"o":236.855,"t":"2026-10-16T18:45:00Z","v":2469,"vw":236.777668},{"c":236.855,"h":237.0752,"l":236.855,"n":69,"o":236.89,"t":"2026-10-16T19:00:00Z","v":2968,"vw":236.960567},{"c":236.86,"h":236.96,"l":236.75,"n":141,"o":236.96,"t":"2026-10-16T19:15:00Z","v":37740,"vw":236.87932},{"c":237.3599,"h":237.3599,"l":236.84,"n":102,"o":236.84,"t":"2026-10-16T19:30:00Z","v":3502,"vw":237.090938},{"c":237.5501,"h":237.58,"l":237.29,"n":272,"o":237.435,"t":"2026-10-16T19:45:00Z","v":27290,"vw":237.441117},{"c":237.43,"h":237.43,"l":237.43,"n":8,"o":237.43,"t":"2026-10-16T20:00:00Z","v":598,"vw":237.43},{"c":236.75,"h":237.04,"l":235.83,"n":207,"o":235.97,"t":"2026-10-19T13:30:00Z","v":10169,"vw":236.320322},{"c":236.765,"h":236.93,"l":236.35,"n":98,"o":236.93,"t":"2026-10-19T13:45:00Z","v":2262,"vw":236.68828},{"c":236.705,"h":237.0057,"l":236.58,"n":86,"o":236.75,"t":"2026-10-19T14:00:00Z","v":3321,"vw":236.812103},{"c":236.46,"h":236.875,"l":236.46,"n":55,"o":236.78,"t":"2026-10-19T14:15:00Z","v":2515,"vw":236.624298},{"c":236.5901,"h":236.95,"l":236.5901,"n":79,"o":236.79,"t":"2026-10-19T14:30:00Z","v":1705,"vw":236.773505},{"c":236.45,"h":236.6,"l":236.45,"n":43,"o":236.5401,"t":"2026-10-19T14:45:00Z","v":2963,"vw":236.543123},{"c":236.49,"h":236.49,"l":236.22,"n":52,"o":236.41,"t":"2026-10-19T15:00:00Z","v":2619,"vw":236.310622},{"c":236.5636,"h":236.6,"l":236.36,"n":96,"o":236.475,"t":"2026-10-19T15:15:00Z","v":4697,"vw":236.515726},{"c":236.33,"h":236.48,"l":236.33,"n":53,"o":236.47,"t":"2026-10-19T15:30:00Z","v":1480,"vw":236.42633},{"c":236.21,"h":236.2814,"l":236.105,"n":54,"o":236.2814,"t":"2026-10-19T15:45:00Z","v":2614,"vw":236.171991},{"c":236.01,"h":236.27,"l":235.89,"n":85,"o":236.27,"t":"2026-10-19T16:00:00Z","v":3471,"vw":236.042184},{"c":236.17,"h":236.17,"l":236.09,"n":20,"o":236.09,"t":"2026-10-19T16:15:00Z","v":1241,"vw":236.1419},{"c":236.24,"h":236.305,"l":236.18,"n":39,"o":236.18,"t":"2026-10-19T16:30:00Z","v":1386,"vw":236.238},{"c":236.275,"h":236.3199,"l":236.245,"n":42,"o":236.26,"t":"2026-10-19T16:45:00Z","v":2492,"vw":236.285857},{"c":236.38,"h":236.42,"l":236.12,"n":91,"o":236.25,"t":"2026-10-19T17:00:00Z","v":3836,"vw":236.26688},{"c":236.52,"h":236.555,"l":236.33,"n":67,"o":236.36,"t":"2026-10-19T17:15:00Z","v":5642,"vw":236.466052},{"c":236.68,"h":236.76,"l":236.4,"n":95,"o":236.425,"t":"2026-10-19T17:30:00Z","v":4883,"vw":236.551591},{"c":236.94,"h":237.125,"l":236.82,"n":113,"o":236.82,"t":"2026-10-19T17:45:00Z","v":4064,"vw":236.979517},{"c":237.11,"h":237.15,"l":237.08,"n":38,"o":237.115,"t":"2026-10-19T18:00:00Z","v":15090,"vw":237.101345},{"c":237.07,"h":237.15,"l":237.07,"n":35,"o":237.14,"t":"2026-10-19T18:15:00Z","v":1647,"vw":237.109602},{"c":237.08,"h":237.1184,"l":237.065,"n":25,"o":237.065,"t":"2026-10-19T18:30:00Z","v":1202,"vw":237.087216},{"c":237.07,"h":237.185,"l":237.0665,"n":21,"o":237.0665,"t":"2026-10-19T18:45:00Z","v":1007,"vw":237.094719},{"c":236.91,"h":236.9299,"l":236.89,"n":19,"o":236.89,"t":"2026-10-19T19:00:00Z","v":1096,"vw":236.908544},{"c":236.525,"h":236.9,"l":236.525,"n":71,"o":236.9,"t":"2026-10-19T19:15:00Z","v":2654,"vw":236.730083},{"c":236.47,"h":236.48,"l":236.4227,"n":37,"o":236.48,"t":"2026-10-19T19:30:00Z","v":775,"vw":236.456912},{"c":236.5,"h":236.615,"l":236.395,"n":156,"o":236.49,"t":"2026-10-19T19:45:00Z","v":5459,"vw":236.498796},{"c":236.45,"h":236.45,"l":236.43,"n":13,"o":236.43,"t":"2026-10-19T20:00:00Z","v":576,"vw":236.43354},{"c":236.0756,"h":236.0756,"l":236.0471,"n":2,"o":236.0471,"t":"2026-10-19T21:45:00Z","v":650,"vw":236.056615},{"c":238.73,"h":238.76,"l":237.745,"n":216,"o":237.81,"t":"2026-10-20T13:30:00Z","v":9702,"vw":238.152017},{"c":238.4029,"h":239.215,"l":238.4029,"n":145,"o":238.85,"t":"2026-10-20T13:45:00Z","v":5884,"vw":238.780524},{"c":237.56,"h":238.25,"l":237.36,"n":129,"o":238.095,"t":"2026-10-20T14:00:00Z","v":6387,"vw":237.760341},{"c":237.34,"h":237.8,"l":237.2017,"n":133,"o":237.435,"t":"2026-10-20T14:15:00Z","v":7186,"vw":237.563597},{"c":237.94,"h":238,"l":237.35,"n":99,"o":237.39,"t":"2026-10-20T14:30:00Z","v":4067,"vw":237.714589},{"c":237.96,"h":237.965,"l":237.71,"n":105,"o":237.72,"t":"2026-10-20T14:45:00Z","v":5580,"vw":237.857292},{"c":237.47,"h":237.87,"l":237.46,"n":84,"o":237.87,"t":"2026-10-20T15:00:00Z","v":6775,"vw":237.620396},{"c":237.55,"h":237.83,"l":237.49,"n":137,"o":237.55,"t":"2026-10-20T15:15:00Z","v":8474,"vw":237.60222},{"c":237.66,"h":237.805,"l":237.55,"n":75,"o":237.55,"t":"2026-10-20T15:30:00Z","v":4253,"vw":237.622445},{"c":237.5,"h":237.74,"l":237.5,"n":138,"o":237.74,"t":"2026-10-20T15:45:00Z","v":8775,"vw":237.649881},{"c":237.36,"h":237.44,"l":237.3,"n":103,"o":237.44,"t":"2026-10-20T16:00:00Z","v":4958,"vw":237.38515},{"c":237.1575,"h":237.38,"l":237.12,"n":63,"o":237.38,"t":"2026-10-20T16:15:00Z","v":4689,"vw":237.199944},{"c":237.37,"h":237.37,"l":237.0992,"n":65,"o":237.19,"t":"2026-10-20T16:30:00Z","v":3935,"vw":237.167071},{"c":237.46,"h":237.46,"l":237.2952,"n":57,"o":237.36,"t":"2026-10-20T16:45:00Z","v":5468,"vw":237.352199},{"c":237.175,"h":237.27,"l":237.175,"n":20,"o":237.25,"t":"2026-10-20T17:00:00Z","v":1068,"vw":237.22793},{"c":237.4068,"h":237.4068,"l":237.1229,"n":31,"o":237.2,"t":"2026-10-20T17:15:00Z","v":1554,"vw":237.299631},{"c":237.35,"h":237.38,"l":237.18,"n":35,"o":237.38,"t":"2026-10-20T17:30:00Z","v":1390,"vw":237.260477},{"c":237.21,"h":237.3565,"l":237.21,"n":20,"o":237.34,"t":"2026-10-20T17:45:00Z","v":1010,"vw":237.317833},{"c":237.13,"h":237.185,"l":237.13,"n":19,"o":237.175,"t":"2026-10-20T18:00:00Z","v":2271,"vw":237.159801},{"c":237.265,"h":237.27,"l":237.265,"n":12,"o":237.27,"t":"2026-10-20T18:15:00Z","v":504,"vw":237.26875},{"c":237.43,"h":237.54,"l":237.4266,"n":29,"o":237.54,"t":"2026-10-20T18:30:00Z","v":1566,"vw":237.473259},{"c":237.24,"h":237.338,"l":237.24,"n":15,"o":237.33,"t":"2026-10-20T18:45:00Z","v":1189,"vw":237.322426},{"c":237.415,"h":237.415,"l":237.345,"n":34,"o":237.345,"t":"2026-10-20T19:00:00Z","v":1601,"vw":237.383139},{"c":237.3,"h":237.4,"l":237.3,"n":50,"o":237.385,"t":"2026-10-20T19:15:00Z","v":2416,"vw":237.351253},{"c":237.51,"h":237.525,"l":237.28,"n":42,"o":237.28,"t":"2026-10-20T19:30:00Z","v":1872,"vw":237.449208},{"c":237.64,"h":237.66,"l":237.325,"n":107,"o":237.5112,"t":"2026-10-20T19:45:00Z","v":5889,"vw":237.518469},{"c":237.63,"h":237.63,"l":237.63,"n":9,"o":237.63,"t":"2026-10-20T20:00:00Z","v":710,"vw":237.63},{"c":238.81,"h":238.81,"l":238.81,"n":1,"o":238.81,"t":"2026-10-20T22:00:00Z","v":370,"vw":238.81},{"c":237.65,"h":237.65,"l":237.65,"n":2,"o":237.65,"t":"2026-10-21T13:15:00Z","v":1002,"vw":237.65},{"c":236.71,"h":237.095,"l":235.84,"n":146,"o":236.29,"t":"2026-10-21T13:30:00Z","v":11219,"vw":236.450157},{"c":236.54,"h":236.8,"l":236.395,"n":91,"o":236.53,"t":"2026-10-21T13:45:00Z","v":3838,"vw":236.715674},{"c":236.225,"h":236.5898,"l":236.18,"n":126,"o":236.55,"t":"2026-10-21T14:00:00Z","v":4270,"vw":236.407031},{"c":235.76,"h":236.12,"l":235.76,"n":169,"o":236.12,"t":"2026-10-21T14:15:00Z","v":5916,"vw":235.930222},{"c":236.37,"h":236.45,"l":235.78,"n":85,"o":235.78,"t":"2026-10-21T14:30:00Z","v":2812,"vw":236.205811},{"c":236.55,"h":236.55,"l":236.35,"n":61,"o":236.42,"t":"2026-10-21T14:45:00Z","v":2934,"vw":236.457495},{"c":236.325,"h":236.4878,"l":236.325,"n":29,"o":236.48,"t":"2026-10-21T15:00:00Z","v":1430,"vw":236.461837},{"c":236.415,"h":236.44,"l":236.324,"n":36,"o":236.324,"t":"2026-10-21T15:15:00Z","v":1715,"vw":236.389829},{"c":236.35,"h":236.4856,"l":236.35,"n":43,"o":236.48,"t":"2026-10-21T15:30:00Z","v":1447,"vw":236.43505},{"c":236.47,"h":236.47,"l":236.275,"n":32,"o":236.3,"t":"2026-10-21T15:45:00Z","v":1291,"vw":236.383506},{"c":236.42,"h":236.445,"l":236.35,"n":41,"o":236.4,"t":"2026-10-21T16:00:00Z","v":1439,"vw":236.404439},{"c":236.58,"h":236.59,"l":236.45,"n":49,"o":236.52,"t":"2026-10-21T16:15:00Z","v":1901,"vw":236.538843},{"c":236.44,"h":236.6375,"l":236.44,"n":88,"o":236.635,"t":"2026-10-21T16:30:00Z","v":5437,"vw":236.56321},{"c":236.49,"h":236.5781,"l":236.39,"n":56,"o":236.43,"t":"2026-10-21T16:45:00Z","v":9432,"vw":236.415039},{"c":236.29,"h":236.4787,"l":236.29,"n":55,"o":236.4787,"t":"2026-10-21T17:00:00Z","v":2043,"vw":236.404202},{"c":236.13,"h":236.3,"l":236.13,"n":24,"o":236.225,"t":"2026-10-21T17:15:00Z","v":873,"vw":236.226429},{"c":236.13,"h":236.2,"l":235.85,"n":78,"o":236.19,"t":"2026-10-21T17:30:00Z","v":4978,"vw":236.03487},{"c":236.1933,"h":236.27,"l":236.13,"n":179,"o":236.145,"t":"2026-10-21T17:45:00Z","v":5607,"vw":236.184277},{"c":236.2,"h":236.23,"l":236.17,"n":19,"o":236.17,"t":"2026-10-21T18:00:00Z","v":736,"vw":236.199906},{"c":236.11,"h":236.23,"l":236.11,"n":32,"o":236.2,"t":"2026-10-21T18:15:00Z","v":1517,"vw":236.182224},{"c":236.07,"h":236.13,"l":236.07,"n":15,"o":236.13,"t":"2026-10-21T18:30:00Z","v":681,"vw":236.097603},{"c":235.6,"h":236.05,"l":235.6,"n":134,"o":236.05,"t":"2026-10-21T18:45:00Z","v":4504,"vw":235.806397},{"c":235.69,"h":235.715,"l":235.5001,"n":85,"o":235.61,"t":"2026-10-21T19:00:00Z","v":3125,"vw":235.601915},{"c":235.73,"h":235.81,"l":235.645,"n":110,"o":235.715,"t":"2026-10-21T19:15:00Z","v":5525,"vw":235.707985},{"c":235.9168,"h":235.9168,"l":235.78,"n":57,"o":235.82,"t":"2026-10-21T19:30:00Z","v":3036,"vw":235.830317},{"c":236.14,"h":236.19,"l":235.93,"n":213,"o":235.955,"t":"2026-10-21T19:45:00Z","v":6662,"vw":236.060418},{"c":236.02,"h":236.02,"l":236.02,"n":11,"o":236.02,"t":"2026-10-21T20:00:00Z","v":650,"vw":236.02},{"c":239.23,"h":239.23,"l":238.28,"n":211,"o":238.36,"t":"2026-10-22T13:30:00Z","v":10368,"vw":238.661277},{"c":239.385,"h":239.73,"l":239.06,"n":93,"o":239.06,"t":"2026-10-22T13:45:00Z","v":5892,"vw":239.329443},{"c":239.94,"h":239.94,"l":239.05,"n":235,"o":239.345,"t":"2026-10-22T14:00:00Z","v":19356,"vw":239.405116},{"c":240.45,"h":240.69,"l":239.95,"n":286,"o":239.95,"t":"2026-10-22T14:15:00Z","v":13931,"vw":240.332897},{"c":240.12,"h":240.64,"l":239.92,"n":191,"o":240.49,"t":"2026-10-22T14:30:00Z","v":10124,"vw":240.26241},{"c":240.93,"h":241.01,"l":240.6,"n":198,"o":240.6,"t":"2026-10-22T14:45:00Z","v":10613,"vw":240.828323},{"c":241.45,"h":241.5,"l":240.73,"n":228,"o":240.9,"t":"2026-10-22T15:00:00Z","v":11217,"vw":241.191},{"c":241.62,"h":241.62,"l":240.98,"n":152,"o":241.39,"t":"2026-10-22T15:15:00Z","v":6477,"vw":241.389243},{"c":241.47,"h":241.6,"l":241.39,"n":132,"o":241.58,"t":"2026-10-22T15:30:00Z","v":4744,"vw":241.519194},{"c":241.89,"h":242,"l":241.67,"n":111,"o":241.71,"t":"2026-10-22T15:45:00Z","v":3810,"vw":241.820911},{"c":241.791,"h":242.015,"l":241.7516,"n":86,"o":241.7516,"t":"2026-10-22T16:00:00Z","v":3659,"vw":241.904471},{"c":242,"h":242,"l":241.82,"n":70,"o":241.85,"t":"2026-10-22T16:15:00Z","v":3163,"vw":241.912499},{"c":242.31,"h":242.31,"l":241.96,"n":120,"o":242.04,"t":"2026-10-22T16:30:00Z","v":5414,"vw":242.114502},{"c":242.47,"h":242.57,"l":242.2877,"n":131,"o":242.31,"t":"2026-10-22T16:45:00Z","v":6793,"vw":242.41769},{"c":242.07,"h":242.41,"l":241.95,"n":70,"o":242.4,"t":"2026-10-22T17:00:00Z","v":4190,"vw":242.17632},{"c":242.23,"h":242.31,"l":241.92,"n":100,"o":242.04,"t":"2026-10-22T17:15:00Z","v":6332,"vw":242.110436},{"c":242.291,"h":242.4018,"l":242.22,"n":63,"o":242.22,"t":"2026-10-22T17:30:00Z","v":1870,"vw":242.345988},{"c":242.42,"h":242.42,"l":242.17,"n":78,"o":242.23,"t":"2026-10-22T17:45:00Z","v":4438,"vw":242.233171},{"c":242.46,"h":242.52,"l":242.4,"n":95,"o":242.5,"t":"2026-10-22T18:00:00Z","v":3224,"vw":242.457688},{"c":242.57,"h":242.57,"l":242.4935,"n":23,"o":242.53,"t":"2026-10-22T18:15:00Z","v":1265,"vw":242.530493},{"c":242.34,"h":242.47,"l":242.3,"n":45,"o":242.44,"t":"2026-10-22T18:30:00Z","v":3032,"vw":242.359716},{"c":242.65,"h":242.6599,"l":242.55,"n":106,"o":242.57,"t":"2026-10-22T18:45:00Z","v":7158,"vw":242.63431},{"c":242.95,"h":243.025,"l":242.755,"n":134,"o":242.76,"t":"2026-10-22T19:00:00Z","v":3289,"vw":242.883423},{"c":242.85,"h":243.08,"l":242.82,"n":65,"o":243.06,"t":"2026-10-22T19:15:00Z","v":2965,"vw":242.959113},{"c":243.12,"h":243.22,"l":242.91,"n":111,"o":242.92,"t":"2026-10-22T19:30:00Z","v":4897,"vw":243.063967},{"c":243.585,"h":243.66,"l":243.05,"n":297,"o":243.15,"t":"2026-10-22T19:45:00Z","v":12893,"vw":243.307761},{"c":243.57,"h":243.57,"l":243.57,"n":11,"o":243.57,"t":"2026-10-22T20:00:00Z","v":1322,"vw":243.57},{"c":243,"h":243,"l":243,"n":3,"o":243,"t":"2026-10-22T22:45:00Z","v":243,"vw":243}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0543842969083523,"strike":259.8246281236659,"iv":0.2041326306107029,"gamma":0.016758856166577348,"theta":-0.060914127923057726,"vega":0.15917279514043586,"rho":0.025284870092526262,"breakevenPct":7.106381089860936},{"delta":0.2,"premium":1.2664173520803972,"strike":254.64839479969078,"iv":0.1682774234575123,"gamma":0.02419155985731824,"theta":-0.06154284332786204,"vega":0.1896613537216975,"rho":0.033610934203503494,"breakevenPct":5.06828104929638},{"delta":0.25,"premium":1.7429877968436476,"strike":252.81543155060135,"iv":0.1712831713054964,"gamma":0.02663968294197193,"theta":-0.07067421425536123,"vega":0.21085167165478208,"rho":0.04283173035822564,"breakevenPct":4.5114009719772605},{"delta":0.3,"premium":2.219558241606898,"strike":250.98246830151194,"iv":0.17428891915348052,"gamma":0.029087806026625623,"theta":-0.07980558518286043,"vega":0.23204198958786668,"rho":0.0520525265129478,"breakevenPct":3.9545208946581405},{"delta":0.35,"premium":2.662823834196891,"strike":249.24870466321244,"iv":0.17211347150259068,"gamma":0.03172227979274611,"theta":-0.08468497409326424,"vega":0.24721658031088084,"rho":0.06106059991398112,"breakevenPct":3.4246945425993873},{"delta":0.4,"premium":3.0676165803108812,"strike":247.62953367875647,"iv":0.16395284974093263,"gamma":0.034572020725388605,"theta":-0.08465259067357513,"vega":0.2554419689119171,"rho":0.06982294185816702,"breakevenPct":2.926119907651746},{"delta":0.45,"premium":3.4724093264248705,"strike":246.0103626943005,"iv":0.1557922279792746,"gamma":0.037421761658031086,"theta":-0.08462020725388601,"vega":0.26366735751295334,"rho":0.07858528380235293,"breakevenPct":2.427545272704106},{"delta":0.5,"premium":4.052480490523969,"strike":244.47603121516164,"iv":0.15209375696767002,"gamma":0.03856075808249721,"theta":-0.08505061315496097,"vega":0.26651549609810476,"rho":0.08744378003652109,"breakevenPct":2.0357645464078584},{"delta":0.55,"premium":4.923439241917503,"strike":243.082497212932,"iv":0.1558005574136009,"gamma":0.03686064659977703,"theta":-0.08624905239687848,"vega":0.2604396878483835,"rho":0.09646185147534071,"breakevenPct":1.8212162642564762},{"delta":0.6,"premium":5.794397993311037,"strike":241.68896321070235,"iv":0.15950735785953177,"gamma":0.03516053511705686,"theta":-0.08744749163879599,"vega":0.2543638795986622,"rho":0.1054799229141603,"breakevenPct":1.6066679821050946},{"delta":0.65,"premium":6.665356744704571,"strike":240.29542920847268,"iv":0.16321415830546265,"gamma":0.03346042363433667,"theta":-0.0886459308807135,"vega":0.2482880713489409,"rho":0.11449799435297993,"breakevenPct":1.3921196999537127},{"delta":0.7,"premium":7.9525036818851245,"strike":238.54933726067748,"iv":0.16695935198821796,"gamma":0.03048880706921944,"theta":-0.08605670103092784,"vega":0.23072356406480118,"rho":0.123402599665213,"breakevenPct":1.2036954233126398},{"delta":0.75,"premium":9.35162002945508,"strike":236.7083946980854,"iv":0.17071487481590575,"gamma":0.027175110456553755,"theta":-0.08244845360824743,"vega":0.2100681885125184,"rho":0.13227667855760303,"breakevenPct":1.0222994324179946},{"delta":0.8,"premium":10.758882082695255,"strike":234.86217457886676,"iv":0.17358805513016845,"gamma":0.023807810107197545,"theta":-0.07824548238897396,"vega":0.1882151607963246,"rho":0.14115878631691461,"breakevenPct":0.8420809876265687},{"delta":0.85,"premium":12.271133231240428,"strike":232.947932618683,"iv":0.16508882082695253,"gamma":0.019749617151607966,"theta":-0.06637718223583462,"vega":0.15092572741194488,"rho":0.15014437724988206,"breakevenPct":0.6770398037210816},{"delta":0.9,"premium":13.783384379785604,"strike":231.03369065849924,"iv":0.1565895865237366,"gamma":0.015691424196018378,"theta":-0.054508882082695255,"vega":0.1136362940275651,"rho":0.1591299681828495,"breakevenPct":0.5119986198155944}],"put":[{"delta":0.1,"premium":1.070301484710602,"strike":217.47099007512375,"iv":0.330717976347464,"gamma":0.008181793292963625,"theta":-0.06354820840886204,"vega":0.11869842103030417,"rho":-0.021425126292269284,"breakevenPct":11.15462142693552},{"delta":0.15,"premium":1.26867258433884,"strike":228.29123187302764,"iv":0.2379780431611218,"gamma":0.0147718502453613,"theta":-0.05978795397343084,"vega":0.1584734484700546,"rho":-0.032308171308679565,"breakevenPct":6.793710519075097},{"delta":0.2,"premium":1.6651955914434495,"strike":232.6085399388818,"iv":0.21397685111397158,"gamma":0.01924928661302275,"theta":-0.06493597658051951,"vega":0.187837898871778,"rho":-0.04291415277041549,"breakevenPct":5.1839946021930725},{"delta":0.25,"premium":2.0882513661202187,"strike":235.5191256830601,"iv":0.20231639344262295,"gamma":0.023313661202185792,"theta":-0.07005464480874317,"vega":0.21320491803278688,"rho":-0.053428584664755176,"breakevenPct":4.162715311023567},{"delta":0.3,"premium":2.4753187613843353,"strike":237.7959927140255,"iv":0.18879180327868852,"gamma":0.02732094717668488,"theta":-0.06941712204007286,"vega":0.23164754098360654,"rho":-0.06380896960518823,"breakevenPct":3.3868399422584163},{"delta":0.35,"premium":2.879925187032419,"strike":240.0498753117207,"iv":0.17598129675810473,"gamma":0.03117805486284289,"theta":-0.06895162094763092,"vega":0.24969551122194514,"rho":-0.07418079651427233,"breakevenPct":2.6276018702269197},{"delta":0.4,"premium":3.8150872817955115,"strike":241.60847880299252,"iv":0.1847718204488778,"gamma":0.03049226932668329,"theta":-0.07368977556109726,"vega":0.25580523690773066,"rho":-0.08429374297505077,"breakevenPct":2.3716420243884633},{"delta":0.45,"premium":4.750249376558603,"strike":243.16708229426433,"iv":0.19356234413965087,"gamma":0.02980648379052369,"theta":-0.07842793017456359,"vega":0.2619149625935162,"rho":-0.0944066894358292,"breakevenPct":2.115682178550007},{"delta":0.5,"premium":5.685411471321695,"strike":244.72568578553617,"iv":0.20235286783042394,"gamma":0.029120698254364093,"theta":-0.08316608478802992,"vega":0.26802468827930176,"rho":-0.10451963589660762,"breakevenPct":1.8597223327115504},{"delta":0.55,"premium":6.6659833217512166,"strike":246.43154968728282,"iv":0.20221077136900625,"gamma":0.028599166087560808,"theta":-0.08002029186935372,"vega":0.2634024322446143,"rho":-0.11470353413974022,"breakevenPct":1.5619467235161826},{"delta":0.6,"premium":7.656254343293954,"strike":248.16886726893676,"iv":0.20016073662265463,"gamma":0.028112717164697706,"theta":-0.0751905489923558,"vega":0.2564879082696317,"rho":-0.12490258713250182,"breakevenPct":1.255239592050407},{"delta":0.65,"premium":8.646525364836693,"strike":249.9061848505907,"iv":0.198110701876303,"gamma":0.027626268241834607,"theta":-0.07036080611535787,"vega":0.24957338429464906,"rho":-0.13510164012526346,"breakevenPct":0.9485324605846307},{"delta":0.7,"premium":10.923727876106193,"strike":252.61615044247787,"iv":0.21270276548672568,"gamma":0.024199004424778764,"theta":-0.06847798672566371,"vega":0.23261360619469026,"rho":-0.1459284501089716,"breakevenPct":0.770857426459868},{"delta":0.75,"premium":13.342570281124498,"strike":255.46184738955824,"iv":0.2273008032128514,"gamma":0.02066586345381526,"theta":-0.06569759036144579,"vega":0.2138883534136546,"rho":-0.1568602486588983,"breakevenPct":0.5956081995181043},{"delta":0.8,"premium":16.18728246318608,"strike":258.8085676037483,"iv":0.23600227576974567,"gamma":0.01751994645247657,"theta":-0.05625983935742971,"vega":0.18771700133868804,"rho":-0.16822401325874903,"breakevenPct":0.3895039863028009},{"delta":0.85,"premium":21.58458213256484,"strike":264.63976945244957,"iv":0.26202046109510085,"gamma":0.013337752161383287,"theta":-0.047146685878962535,"vega":0.15557233429394812,"rho":-0.18149495899508433,"breakevenPct":0.2113612842777286}]},"raw":{"call":[{"delta":0.15,"premium":1.0543842969083523,"strike":259.8246281236659,"iv":0.2041326306107029,"gamma":0.016758856166577348,"theta":-0.060914127923057726,"vega":0.15917279514043586,"rho":0.025284870092526262,"breakevenPct":7.106381089860936},{"delta":0.2,"premium":1.2664173520803972,"strike":254.64839479969078,"iv":0.1682774234575123,"gamma":0.02419155985731824,"theta":-0.06154284332786204,"vega":0.1896613537216975,"rho":0.033610934203503494,"breakevenPct":5.06828104929638},{"delta":0.25,"premium":1.7429877968436476,"strike":252.81543155060135,"iv":0.1712831713054964,"gamma":0.02663968294197193,"theta":-0.07067421425536123,"vega":0.21085167165478208,"rho":0.04283173035822564,"breakevenPct":4.5114009719772605},{"delta":0.3,"premium":2.219558241606898,"strike":250.98246830151194,"iv":0.17428891915348052,"gamma":0.029087806026625623,"theta":-0.07980558518286043,"vega":0.23204198958786668,"rho":0.0520525265129478,"breakevenPct":3.9545208946581405},{"delta":0.35,"premium":2.662823834196891,"strike":249.24870466321244,"iv":0.17211347150259068,"gamma":0.03172227979274611,"theta":-0.08468497409326424,"vega":0.24721658031088084,"rho":0.06106059991398112,"breakevenPct":3.4246945425993873},{"delta":0.4,"premium":3.0676165803108812,"strike":247.62953367875647,"iv":0.16395284974093263,"gamma":0.034572020725388605,"theta":-0.08465259067357513,"vega":0.2554419689119171,"rho":0.06982294185816702,"breakevenPct":2.926119907651746},{"delta":0.45,"premium":3.4724093264248705,"strike":246.0103626943005,"iv":0.1557922279792746,"gamma":0.037421761658031086,"theta":-0.08462020725388601,"vega":0.26366735751295334,"rho":0.07858528380235293,"breakevenPct":2.427545272704106},{"delta":0.5,"premium":4.052480490523969,"strike":244.47603121516164,"iv":0.15209375696767002,"gamma":0.03856075808249721,"theta":-0.08505061315496097,"vega":0.26651549609810476,"rho":0.08744378003652109,"breakevenPct":2.0357645464078584},{"delta":0.55,"premium":4.923439241917503,"strike":243.082497212932,"iv":0.1558005574136009,"gamma":0.03686064659977703,"theta":-0.08624905239687848,"vega":0.2604396878483835,"rho":0.09646185147534071,"breakevenPct":1.8212162642564762},{"delta":0.6,"premium":5.794397993311037,"strike":241.68896321070235,"iv":0.15950735785953177,"gamma":0.03516053511705686,"theta":-0.08744749163879599,"vega":0.2543638795986622,"rho":0.1054799229141603,"breakevenPct":1.6066679821050946},{"delta":0.65,"premium":6.665356744704571,"strike":240.29542920847268,"iv":0.16321415830546265,"gamma":0.03346042363433667,"theta":-0.0886459308807135,"vega":0.2482880713489409,"rho":0.11449799435297993,"breakevenPct":1.3921196999537127},{"delta":0.7,"premium":7.9525036818851245,"strike":238.54933726067748,"iv":0.16695935198821796,"gamma":0.03048880706921944,"theta":-0.08605670103092784,"vega":0.23072356406480118,"rho":0.123402599665213,"breakevenPct":1.2036954233126398},{"delta":0.75,"premium":9.35162002945508,"strike":236.7083946980854,"iv":0.17071487481590575,"gamma":0.027175110456553755,"theta":-0.08244845360824743,"vega":0.2100681885125184,"rho":0.13227667855760303,"breakevenPct":1.0222994324179946},{"delta":0.8,"premium":10.758882082695255,"strike":234.86217457886676,"iv":0.17358805513016845,"gamma":0.023807810107197545,"theta":-0.07824548238897396,"vega":0.1882151607963246,"rho":0.14115878631691461,"breakevenPct":0.8420809876265687},{"delta":0.85,"premium":12.271133231240428,"strike":232.947932618683,"iv":0.16508882082695253,"gamma":0.019749617151607966,"theta":-0.06637718223583462,"vega":0.15092572741194488,"rho":0.15014437724988206,"breakevenPct":0.6770398037210816},{"delta":0.9,"premium":13.783384379785604,"strike":231.03369065849924,"iv":0.1565895865237366,"gamma":0.015691424196018378,"theta":-0.054508882082695255,"vega":0.1136362940275651,"rho":0.1591299681828495,"breakevenPct":0.5119986198155944}],"put":[{"delta":0.1,"premium":1.070301484710602,"strike":217.47099007512375,"iv":0.330717976347464,"gamma":0.008181793292963625,"theta":-0.06354820840886204,"vega":0.11869842103030417,"rho":-0.021425126292269284,"breakevenPct":11.15462142693552},{"delta":0.15,"premium":1.26867258433884,"strike":228.29123187302764,"iv":0.2379780431611218,"gamma":0.0147718502453613,"theta":-0.05978795397343084,"vega":0.1584734484700546,"rho":-0.032308171308679565,"breakevenPct":6.793710519075097},{"delta":0.2,"premium":1.6651955914434495,"strike":232.6085399388818,"iv":0.21397685111397158,"gamma":0.01924928661302275,"theta":-0.06493597658051951,"vega":0.187837898871778,"rho":-0.04291415277041549,"breakevenPct":5.1839946021930725},{"delta":0.25,"premium":2.0882513661202187,"strike":235.5191256830601,"iv":0.20231639344262295,"gamma":0.023313661202185792,"theta":-0.07005464480874317,"vega":0.21320491803278688,"rho":-0.053428584664755176,"breakevenPct":4.162715311023567},{"delta":0.3,"premium":2.4753187613843353,"strike":237.7959927140255,"iv":0.18879180327868852,"gamma":0.02732094717668488,"theta":-0.06941712204007286,"vega":0.23164754098360654,"rho":-0.06380896960518823,"breakevenPct":3.3868399422584163},{"delta":0.35,"premium":2.879925187032419,"strike":240.0498753117207,"iv":0.17598129675810473,"gamma":0.03117805486284289,"theta":-0.06895162094763092,"vega":0.24969551122194514,"rho":-0.07418079651427233,"breakevenPct":2.6276018702269197},{"delta":0.4,"premium":3.8150872817955115,"strike":241.60847880299252,"iv":0.1847718204488778,"gamma":0.03049226932668329,"theta":-0.07368977556109726,"vega":0.25580523690773066,"rho":-0.08429374297505077,"breakevenPct":2.3716420243884633},{"delta":0.45,"premium":4.750249376558603,"strike":243.16708229426433,"iv":0.19356234413965087,"gamma":0.02980648379052369,"theta":-0.07842793017456359,"vega":0.2619149625935162,"rho":-0.0944066894358292,"breakevenPct":2.115682178550007},{"delta":0.5,"premium":5.685411471321695,"strike":244.72568578553617,"iv":0.20235286783042394,"gamma":0.029120698254364093,"theta":-0.08316608478802992,"vega":0.26802468827930176,"rho":-0.10451963589660762,"breakevenPct":1.8597223327115504},{"delta":0.55,"premium":6.6659833217512166,"strike":246.43154968728282,"iv":0.20221077136900625,"gamma":0.028599166087560808,"theta":-0.08002029186935372,"vega":0.2634024322446143,"rho":-0.11470353413974022,"breakevenPct":1.5619467235161826},{"delta":0.6,"premium":7.656254343293954,"strike":248.16886726893676,"iv":0.20016073662265463,"gamma":0.028112717164697706,"theta":-0.0751905489923558,"vega":0.2564879082696317,"rho":-0.12490258713250182,"breakevenPct":1.255239592050407},{"delta":0.65,"premium":8.646525364836693,"strike":249.9061848505907,"iv":0.198110701876303,"gamma":0.027626268241834607,"theta":-0.07036080611535787,"vega":0.24957338429464906,"rho":-0.13510164012526346,"breakevenPct":0.9485324605846307},{"delta":0.7,"premium":10.923727876106193,"strike":252.61615044247787,"iv":0.21270276548672568,"gamma":0.024199004424778764,"theta":-0.06847798672566371,"vega":0.23261360619469026,"rho":-0.1459284501089716,"breakevenPct":0.770857426459868},{"delta":0.75,"premium":13.342570281124498,"strike":255.46184738955824,"iv":0.2273008032128514,"gamma":0.02066586345381526,"theta":-0.06569759036144579,"vega":0.2138883534136546,"rho":-0.1568602486588983,"breakevenPct":0.5956081995181043},{"delta":0.8,"premium":16.18728246318608,"strike":258.8085676037483,"iv":0.23600227576974567,"gamma":0.01751994645247657,"theta":-0.05625983935742971,"vega":0.18771700133868804,"rho":-0.16822401325874903,"breakevenPct":0.3895039863028009},{"delta":0.85,"premium":21.58458213256484,"strike":264.63976945244957,"iv":0.26202046109510085,"gamma":0.013337752161383287,"theta":-0.047146685878962535,"vega":0.15557233429394812,"rho":-0.18149495899508433,"breakevenPct":0.2113612842777286}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}