{"symbol":"VFMO","url":"https://intraalpha.com/companies/VFMO","capturedAt":"2026-10-23T20:37:06.253Z","state":"ready","quote":{"symbol":"VFMO","last_price":216.46,"prev_close":216.96,"regular_close":216.46,"change":-0.5,"change_pct":-0.2305,"regular_change":-0.5,"regular_change_pct":-0.2305,"extended_change":0,"extended_change_pct":0,"bid":214.66,"ask":218.53,"bid_size":2500,"ask_size":1600,"volume":47608,"vwap":216.362723,"open":216.335,"high":217.74,"low":214.84,"close":216.46,"trade_count":1119,"last_trade_at":"2026-10-23T20:10:07.632289255Z","last_quote_at":"2026-10-23T20:23:57.472143391Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T16:36:13.637068119-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":0.0013,"portfolio_turnover":1,"dividend_yield":0.006,"inception_date":"2018-02-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T20:37:05.543522+00:00"},"optionObservedAt":"2026-10-23T19:52:26.415Z","bars":[{"c":221.96,"h":222.15,"l":221.96,"n":21,"o":222.15,"t":"2026-10-16T13:30:00Z","v":856,"vw":222.091025},{"c":221.5019,"h":221.5019,"l":221.5019,"n":4,"o":221.5019,"t":"2026-10-16T13:35:00Z","v":501,"vw":221.5019},{"c":221.14,"h":221.32,"l":221.14,"n":3,"o":221.32,"t":"2026-10-16T13:40:00Z","v":224,"vw":221.235888},{"c":220.65,"h":220.79,"l":220.65,"n":5,"o":220.79,"t":"2026-10-16T13:45:00Z","v":224,"vw":220.72},{"c":220.23,"h":220.23,"l":220.23,"n":2,"o":220.23,"t":"2026-10-16T13:50:00Z","v":120,"vw":220.23},{"c":220.22,"h":220.22,"l":220.22,"n":3,"o":220.22,"t":"2026-10-16T14:05:00Z","v":104,"vw":220.22},{"c":219.86,"h":219.86,"l":219.86,"n":6,"o":219.86,"t":"2026-10-16T14:10:00Z","v":296,"vw":219.86},{"c":220.21,"h":220.21,"l":220.13,"n":16,"o":220.13,"t":"2026-10-16T14:15:00Z","v":618,"vw":220.17},{"c":220.2,"h":220.2,"l":220.2,"n":8,"o":220.2,"t":"2026-10-16T14:20:00Z","v":528,"vw":220.2},{"c":219.935,"h":219.935,"l":219.935,"n":3,"o":219.935,"t":"2026-10-16T14:25:00Z","v":114,"vw":219.935},{"c":220.33,"h":220.33,"l":220.19,"n":7,"o":220.19,"t":"2026-10-16T14:30:00Z","v":324,"vw":220.246},{"c":220.525,"h":220.675,"l":220.525,"n":7,"o":220.675,"t":"2026-10-16T14:35:00Z","v":206,"vw":220.6},{"c":220.44,"h":220.44,"l":220.44,"n":2,"o":220.44,"t":"2026-10-16T14:40:00Z","v":4056,"vw":220.44},{"c":220.47,"h":220.49,"l":220.47,"n":8,"o":220.49,"t":"2026-10-16T14:45:00Z","v":318,"vw":220.482908},{"c":220.43,"h":220.43,"l":220.43,"n":5,"o":220.43,"t":"2026-10-16T14:50:00Z","v":211,"vw":220.43},{"c":220.26,"h":220.26,"l":220.26,"n":11,"o":220.26,"t":"2026-10-16T14:55:00Z","v":680,"vw":220.26},{"c":219.96,"h":220.125,"l":219.96,"n":34,"o":220.125,"t":"2026-10-16T15:00:00Z","v":2632,"vw":220.00075},{"c":219.215,"h":219.215,"l":219.02,"n":15,"o":219.11,"t":"2026-10-16T15:15:00Z","v":883,"vw":219.100526},{"c":219.185,"h":219.185,"l":219.185,"n":4,"o":219.185,"t":"2026-10-16T15:30:00Z","v":111,"vw":219.185},{"c":218.753,"h":218.88,"l":218.753,"n":4,"o":218.88,"t":"2026-10-16T15:45:00Z","v":430,"vw":218.822122},{"c":218.69,"h":218.7,"l":218.69,"n":18,"o":218.7,"t":"2026-10-16T15:50:00Z","v":358,"vw":218.695},{"c":218.38,"h":218.38,"l":218.24,"n":4,"o":218.24,"t":"2026-10-16T16:10:00Z","v":288,"vw":218.289645},{"c":218.68,"h":218.68,"l":218.68,"n":11,"o":218.68,"t":"2026-10-16T16:15:00Z","v":199,"vw":218.68},{"c":218.6708,"h":218.6708,"l":218.43,"n":6,"o":218.43,"t":"2026-10-16T16:20:00Z","v":268,"vw":218.576369},{"c":218.45,"h":218.45,"l":218.39,"n":8,"o":218.41,"t":"2026-10-16T16:25:00Z","v":440,"vw":218.41},{"c":218.43,"h":218.43,"l":218.43,"n":7,"o":218.43,"t":"2026-10-16T16:30:00Z","v":301,"vw":218.43},{"c":218.265,"h":218.265,"l":218.265,"n":6,"o":218.265,"t":"2026-10-16T16:35:00Z","v":341,"vw":218.265},{"c":218.32,"h":218.445,"l":218.3,"n":11,"o":218.445,"t":"2026-10-16T16:40:00Z","v":639,"vw":218.384899},{"c":218.135,"h":218.135,"l":218.135,"n":5,"o":218.135,"t":"2026-10-16T16:45:00Z","v":186,"vw":218.135},{"c":218.07,"h":218.07,"l":218.065,"n":6,"o":218.065,"t":"2026-10-16T16:50:00Z","v":230,"vw":218.067451},{"c":217.97,"h":218.193,"l":217.97,"n":14,"o":218.193,"t":"2026-10-16T17:00:00Z","v":634,"vw":218.036839},{"c":217.55,"h":217.67,"l":217.4877,"n":28,"o":217.65,"t":"2026-10-16T17:05:00Z","v":3172,"vw":217.631716},{"c":217.575,"h":217.575,"l":217.575,"n":2,"o":217.575,"t":"2026-10-16T17:10:00Z","v":230,"vw":217.575},{"c":217.495,"h":217.71,"l":217.45,"n":9,"o":217.71,"t":"2026-10-16T17:15:00Z","v":846,"vw":217.51625},{"c":217.34,"h":217.34,"l":217.27,"n":7,"o":217.27,"t":"2026-10-16T17:20:00Z","v":311,"vw":217.316667},{"c":217.96,"h":217.96,"l":217.595,"n":8,"o":217.595,"t":"2026-10-16T17:30:00Z","v":853,"vw":217.815145},{"c":217.805,"h":217.805,"l":217.72,"n":11,"o":217.8,"t":"2026-10-16T17:35:00Z","v":586,"vw":217.78},{"c":218.05,"h":218.05,"l":217.52,"n":7,"o":217.52,"t":"2026-10-16T17:40:00Z","v":386,"vw":217.863042},{"c":217.6792,"h":217.79,"l":217.6792,"n":22,"o":217.79,"t":"2026-10-16T17:45:00Z","v":1152,"vw":217.711884},{"c":217.12,"h":217.15,"l":217.12,"n":23,"o":217.15,"t":"2026-10-16T18:00:00Z","v":1023,"vw":217.137765},{"c":217.32,"h":217.32,"l":216.98,"n":9,"o":217.12,"t":"2026-10-16T18:05:00Z","v":644,"vw":217.2193},{"c":217.16,"h":217.36,"l":217.16,"n":30,"o":217.34,"t":"2026-10-16T18:15:00Z","v":2062,"vw":217.324699},{"c":217.29,"h":217.29,"l":217.29,"n":13,"o":217.29,"t":"2026-10-16T18:20:00Z","v":179,"vw":217.29},{"c":217.4,"h":217.4,"l":217.4,"n":2,"o":217.4,"t":"2026-10-16T18:30:00Z","v":303,"vw":217.4},{"c":217.39,"h":217.41,"l":217.32,"n":7,"o":217.3935,"t":"2026-10-16T18:35:00Z","v":525,"vw":217.3814},{"c":217.37,"h":217.37,"l":217.24,"n":4,"o":217.24,"t":"2026-10-16T18:40:00Z","v":401,"vw":217.273333},{"c":217.26,"h":217.47,"l":217.1872,"n":14,"o":217.3,"t":"2026-10-16T18:45:00Z","v":1382,"vw":217.274921},{"c":217,"h":217,"l":217,"n":2,"o":217,"t":"2026-10-16T18:50:00Z","v":203,"vw":217},{"c":217.159,"h":217.159,"l":217.159,"n":8,"o":217.159,"t":"2026-10-16T19:00:00Z","v":1757,"vw":217.159},{"c":216.69,"h":216.69,"l":216.69,"n":5,"o":216.69,"t":"2026-10-16T19:05:00Z","v":119,"vw":216.69},{"c":217.3,"h":217.31,"l":216.93,"n":9,"o":216.93,"t":"2026-10-16T19:10:00Z","v":429,"vw":217.1975},{"c":217.485,"h":217.67,"l":217.485,"n":10,"o":217.55,"t":"2026-10-16T19:25:00Z","v":6251,"vw":217.550324},{"c":217.1534,"h":217.1534,"l":217.1534,"n":7,"o":217.1534,"t":"2026-10-16T19:30:00Z","v":234,"vw":217.1534},{"c":216.95,"h":217.22,"l":216.95,"n":9,"o":217.22,"t":"2026-10-16T19:35:00Z","v":407,"vw":217.054053},{"c":216.58,"h":217.108,"l":216.58,"n":32,"o":217.108,"t":"2026-10-16T19:40:00Z","v":1368,"vw":216.788702},{"c":217.18,"h":217.18,"l":216.9566,"n":23,"o":216.99,"t":"2026-10-16T19:50:00Z","v":1089,"vw":217.066427},{"c":217.2,"h":217.2,"l":217.07,"n":43,"o":217.11,"t":"2026-10-16T19:55:00Z","v":2263,"vw":217.152},{"c":217.31,"h":217.31,"l":217.31,"n":9,"o":217.31,"t":"2026-10-16T20:00:00Z","v":4428,"vw":217.31},{"c":220.61,"h":220.61,"l":218.97,"n":53,"o":218.97,"t":"2026-10-19T13:30:00Z","v":3527,"vw":219.531336},{"c":219.8825,"h":220,"l":219.78,"n":53,"o":219.85,"t":"2026-10-19T13:35:00Z","v":4863,"vw":219.904661},{"c":219.77,"h":219.77,"l":219.77,"n":4,"o":219.77,"t":"2026-10-19T13:40:00Z","v":440,"vw":219.77},{"c":219.225,"h":219.28,"l":219.225,"n":31,"o":219.26,"t":"2026-10-19T13:45:00Z","v":2229,"vw":219.250625},{"c":219.295,"h":219.295,"l":219.295,"n":4,"o":219.295,"t":"2026-10-19T13:50:00Z","v":350,"vw":219.295},{"c":218.93,"h":218.93,"l":218.9,"n":8,"o":218.9,"t":"2026-10-19T13:55:00Z","v":287,"vw":218.915283},{"c":218.6,"h":218.82,"l":218.6,"n":12,"o":218.82,"t":"2026-10-19T14:00:00Z","v":561,"vw":218.673333},{"c":218.755,"h":218.755,"l":218.735,"n":26,"o":218.735,"t":"2026-10-19T14:05:00Z","v":1289,"vw":218.749375},{"c":219.3359,"h":219.3359,"l":219.3359,"n":1,"o":219.3359,"t":"2026-10-19T14:15:00Z","v":904,"vw":219.3359},{"c":219.24,"h":219.24,"l":219.24,"n":2,"o":219.24,"t":"2026-10-19T14:20:00Z","v":138,"vw":219.24},{"c":218.76,"h":218.79,"l":218.76,"n":5,"o":218.79,"t":"2026-10-19T14:40:00Z","v":297,"vw":218.775},{"c":218.93,"h":218.935,"l":218.81,"n":8,"o":218.81,"t":"2026-10-19T14:55:00Z","v":1025,"vw":218.904906},{"c":219.07,"h":219.07,"l":218.93,"n":13,"o":218.95,"t":"2026-10-19T15:00:00Z","v":1061,"vw":219.00949},{"c":219.18,"h":219.18,"l":218.8701,"n":5,"o":218.8701,"t":"2026-10-19T15:05:00Z","v":763,"vw":219.13445},{"c":219.14,"h":219.14,"l":219.14,"n":3,"o":219.14,"t":"2026-10-19T15:10:00Z","v":200,"vw":219.14},{"c":219.685,"h":219.685,"l":219.685,"n":6,"o":219.685,"t":"2026-10-19T15:25:00Z","v":288,"vw":219.685},{"c":219.95,"h":219.95,"l":219.95,"n":5,"o":219.95,"t":"2026-10-19T15:30:00Z","v":118,"vw":219.95},{"c":219.92,"h":219.92,"l":219.91,"n":2,"o":219.91,"t":"2026-10-19T15:45:00Z","v":200,"vw":219.915},{"c":219.23,"h":219.23,"l":219.23,"n":1,"o":219.23,"t":"2026-10-19T16:05:00Z","v":197,"vw":219.23},{"c":219.29,"h":219.58,"l":219.29,"n":31,"o":219.49,"t":"2026-10-19T16:15:00Z","v":1782,"vw":219.42},{"c":219.16,"h":219.2,"l":219.16,"n":9,"o":219.2,"t":"2026-10-19T16:20:00Z","v":528,"vw":219.173333},{"c":219.32,"h":219.32,"l":219.15,"n":29,"o":219.17,"t":"2026-10-19T16:25:00Z","v":1600,"vw":219.215815},{"c":219.21,"h":219.3,"l":218.97,"n":39,"o":219.3,"t":"2026-10-19T16:30:00Z","v":2193,"vw":219.187851},{"c":219.24,"h":219.37,"l":219.2,"n":55,"o":219.22,"t":"2026-10-19T16:35:00Z","v":4775,"vw":219.299091},{"c":219.33,"h":219.33,"l":219.22,"n":21,"o":219.22,"t":"2026-10-19T16:40:00Z","v":1093,"vw":219.280046},{"c":218.895,"h":218.895,"l":218.895,"n":6,"o":218.895,"t":"2026-10-19T16:50:00Z","v":150,"vw":218.895},{"c":218.78,"h":218.78,"l":218.78,"n":3,"o":218.78,"t":"2026-10-19T17:10:00Z","v":334,"vw":218.78},{"c":218.87,"h":218.97,"l":218.87,"n":4,"o":218.97,"t":"2026-10-19T17:25:00Z","v":334,"vw":218.900395},{"c":218.7301,"h":218.7301,"l":218.7301,"n":2,"o":218.7301,"t":"2026-10-19T17:30:00Z","v":177,"vw":218.7301},{"c":218.7,"h":218.7,"l":218.7,"n":24,"o":218.7,"t":"2026-10-19T17:40:00Z","v":736,"vw":218.7},{"c":218.54,"h":218.54,"l":218.54,"n":2,"o":218.54,"t":"2026-10-19T18:05:00Z","v":130,"vw":218.54},{"c":218.625,"h":218.67,"l":218.625,"n":5,"o":218.67,"t":"2026-10-19T18:10:00Z","v":334,"vw":218.647167},{"c":218.56,"h":218.56,"l":218.56,"n":2,"o":218.56,"t":"2026-10-19T18:15:00Z","v":121,"vw":218.56},{"c":218.29,"h":218.29,"l":218.29,"n":3,"o":218.29,"t":"2026-10-19T18:30:00Z","v":187,"vw":218.29},{"c":218.25,"h":218.25,"l":218.25,"n":3,"o":218.25,"t":"2026-10-19T18:35:00Z","v":156,"vw":218.25},{"c":218.53,"h":218.53,"l":218.53,"n":3,"o":218.53,"t":"2026-10-19T18:55:00Z","v":388,"vw":218.53},{"c":218.52,"h":218.52,"l":218.52,"n":3,"o":218.52,"t":"2026-10-19T19:10:00Z","v":940,"vw":218.52},{"c":218.9299,"h":218.96,"l":218.9299,"n":3,"o":218.96,"t":"2026-10-19T19:25:00Z","v":396,"vw":218.93883},{"c":219.03,"h":219.03,"l":219.03,"n":3,"o":219.03,"t":"2026-10-19T19:35:00Z","v":212,"vw":219.03},{"c":219.11,"h":219.27,"l":219.11,"n":7,"o":219.27,"t":"2026-10-19T19:40:00Z","v":1237,"vw":219.245833},{"c":218.78,"h":218.94,"l":218.78,"n":36,"o":218.84,"t":"2026-10-19T19:50:00Z","v":4108,"vw":218.885613},{"c":218.43,"h":218.465,"l":218.38,"n":41,"o":218.465,"t":"2026-10-19T19:55:00Z","v":1869,"vw":218.433817},{"c":218.52,"h":218.52,"l":218.52,"n":7,"o":218.52,"t":"2026-10-19T20:00:00Z","v":181,"vw":218.52},{"c":217.865,"h":218.34,"l":217.77,"n":42,"o":218.34,"t":"2026-10-20T13:30:00Z","v":4123,"vw":218.020133},{"c":217.91,"h":217.91,"l":217.5,"n":103,"o":217.53,"t":"2026-10-20T13:35:00Z","v":5886,"vw":217.743135},{"c":217.46,"h":217.82,"l":217.46,"n":62,"o":217.805,"t":"2026-10-20T13:40:00Z","v":3159,"vw":217.708742},{"c":218.01,"h":218.01,"l":217.42,"n":29,"o":217.42,"t":"2026-10-20T13:45:00Z","v":1718,"vw":217.692963},{"c":218.58,"h":218.58,"l":218.05,"n":46,"o":218.05,"t":"2026-10-20T13:50:00Z","v":2211,"vw":218.234028},{"c":219.12,"h":219.17,"l":218.675,"n":45,"o":218.675,"t":"2026-10-20T13:55:00Z","v":4135,"vw":218.786752},{"c":219.28,"h":219.28,"l":219.17,"n":5,"o":219.17,"t":"2026-10-20T14:00:00Z","v":270,"vw":219.225},{"c":219.55,"h":219.55,"l":219.405,"n":24,"o":219.46,"t":"2026-10-20T14:10:00Z","v":1229,"vw":219.444379},{"c":219.79,"h":219.81,"l":219.79,"n":29,"o":219.81,"t":"2026-10-20T14:15:00Z","v":1709,"vw":219.795},{"c":220.07,"h":220.07,"l":220,"n":11,"o":220,"t":"2026-10-20T14:20:00Z","v":454,"vw":220.046667},{"c":220.98,"h":220.98,"l":220.98,"n":5,"o":220.98,"t":"2026-10-20T14:30:00Z","v":158,"vw":220.98},{"c":220.92,"h":221,"l":220.76,"n":7,"o":220.76,"t":"2026-10-20T14:40:00Z","v":599,"vw":220.878846},{"c":221.155,"h":221.155,"l":221.155,"n":5,"o":221.155,"t":"2026-10-20T14:45:00Z","v":264,"vw":221.155},{"c":221.52,"h":221.52,"l":221.52,"n":6,"o":221.52,"t":"2026-10-20T15:00:00Z","v":249,"vw":221.52},{"c":220.17,"h":221.07,"l":220.17,"n":17,"o":221.07,"t":"2026-10-20T15:10:00Z","v":885,"vw":220.675576},{"c":220.98,"h":221.01,"l":220.98,"n":4,"o":221.01,"t":"2026-10-20T15:20:00Z","v":206,"vw":220.995},{"c":220.395,"h":220.395,"l":220.33,"n":3,"o":220.33,"t":"2026-10-20T15:35:00Z","v":223,"vw":220.365721},{"c":220.55,"h":220.65,"l":220.51,"n":6,"o":220.65,"t":"2026-10-20T15:45:00Z","v":382,"vw":220.57},{"c":220.9199,"h":220.9199,"l":220.85,"n":4,"o":220.85,"t":"2026-10-20T15:55:00Z","v":1010,"vw":220.9085},{"c":220.6599,"h":220.6599,"l":220.6599,"n":2,"o":220.6599,"t":"2026-10-20T16:00:00Z","v":112,"vw":220.6599},{"c":220.68,"h":220.75,"l":220.68,"n":4,"o":220.71,"t":"2026-10-20T16:05:00Z","v":305,"vw":220.713333},{"c":220.42,"h":220.42,"l":220.42,"n":4,"o":220.42,"t":"2026-10-20T16:10:00Z","v":175,"vw":220.42},{"c":220.63,"h":220.72,"l":220.63,"n":9,"o":220.67,"t":"2026-10-20T16:30:00Z","v":358,"vw":220.673333},{"c":220.76,"h":220.76,"l":220.76,"n":2,"o":220.76,"t":"2026-10-20T16:35:00Z","v":101,"vw":220.76},{"c":220.755,"h":220.755,"l":220.755,"n":1,"o":220.755,"t":"2026-10-20T16:40:00Z","v":270,"vw":220.755},{"c":220.92,"h":220.92,"l":220.92,"n":4,"o":220.92,"t":"2026-10-20T16:45:00Z","v":112,"vw":220.92},{"c":220.325,"h":220.3364,"l":220.325,"n":6,"o":220.3364,"t":"2026-10-20T16:55:00Z","v":372,"vw":220.332611},{"c":220.4,"h":220.45,"l":220.3159,"n":13,"o":220.3159,"t":"2026-10-20T17:00:00Z","v":723,"vw":220.375346},{"c":220.28,"h":220.28,"l":220.28,"n":5,"o":220.28,"t":"2026-10-20T17:05:00Z","v":143,"vw":220.28},{"c":220.32,"h":220.47,"l":220.32,"n":11,"o":220.35,"t":"2026-10-20T17:10:00Z","v":830,"vw":220.398582},{"c":220.61,"h":220.68,"l":220.61,"n":6,"o":220.63,"t":"2026-10-20T17:20:00Z","v":316,"vw":220.64},{"c":220.6301,"h":220.6301,"l":220.6301,"n":4,"o":220.6301,"t":"2026-10-20T17:35:00Z","v":176,"vw":220.6301},{"c":220.83,"h":220.93,"l":220.83,"n":8,"o":220.855,"t":"2026-10-20T17:40:00Z","v":407,"vw":220.871611},{"c":220.82,"h":220.835,"l":220.82,"n":12,"o":220.835,"t":"2026-10-20T17:45:00Z","v":650,"vw":220.831788},{"c":220.93,"h":220.93,"l":220.93,"n":65,"o":220.93,"t":"2026-10-20T17:50:00Z","v":258,"vw":220.93},{"c":220.97,"h":221.02,"l":220.97,"n":9,"o":220.98,"t":"2026-10-20T17:55:00Z","v":971,"vw":220.983053},{"c":220.9778,"h":220.9778,"l":220.9778,"n":5,"o":220.9778,"t":"2026-10-20T18:00:00Z","v":310,"vw":220.9778},{"c":221.1,"h":221.1,"l":221.02,"n":5,"o":221.02,"t":"2026-10-20T18:05:00Z","v":203,"vw":221.06},{"c":221.19,"h":221.22,"l":221.1587,"n":5,"o":221.1587,"t":"2026-10-20T18:10:00Z","v":510,"vw":221.181285},{"c":221.155,"h":221.155,"l":221.155,"n":1,"o":221.155,"t":"2026-10-20T18:15:00Z","v":115,"vw":221.155},{"c":220.985,"h":221.015,"l":220.985,"n":5,"o":221.015,"t":"2026-10-20T18:20:00Z","v":537,"vw":221.000294},{"c":220.875,"h":220.875,"l":220.875,"n":2,"o":220.875,"t":"2026-10-20T18:25:00Z","v":101,"vw":220.875},{"c":220.82,"h":220.82,"l":220.79,"n":5,"o":220.81,"t":"2026-10-20T18:35:00Z","v":412,"vw":220.81},{"c":220.595,"h":220.82,"l":220.595,"n":10,"o":220.82,"t":"2026-10-20T18:40:00Z","v":539,"vw":220.713211},{"c":220.82,"h":220.82,"l":220.82,"n":5,"o":220.82,"t":"2026-10-20T18:50:00Z","v":201,"vw":220.82},{"c":220.9599,"h":220.9599,"l":220.885,"n":3,"o":220.885,"t":"2026-10-20T18:55:00Z","v":521,"vw":220.941826},{"c":220.9252,"h":221.038,"l":220.9252,"n":9,"o":221,"t":"2026-10-20T19:00:00Z","v":623,"vw":220.998028},{"c":221.1,"h":221.13,"l":220.87,"n":12,"o":221.0795,"t":"2026-10-20T19:05:00Z","v":1188,"vw":221.023532},{"c":220.965,"h":220.965,"l":220.965,"n":4,"o":220.965,"t":"2026-10-20T19:10:00Z","v":186,"vw":220.965},{"c":220.925,"h":221,"l":220.925,"n":4,"o":220.98,"t":"2026-10-20T19:15:00Z","v":450,"vw":220.959445},{"c":220.685,"h":220.755,"l":220.685,"n":6,"o":220.755,"t":"2026-10-20T19:20:00Z","v":326,"vw":220.718019},{"c":220.96,"h":221,"l":220.96,"n":5,"o":220.99,"t":"2026-10-20T19:30:00Z","v":311,"vw":220.983333},{"c":220.645,"h":220.645,"l":220.645,"n":5,"o":220.645,"t":"2026-10-20T19:35:00Z","v":357,"vw":220.645},{"c":220.84,"h":220.84,"l":220.73,"n":13,"o":220.73,"t":"2026-10-20T19:50:00Z","v":363,"vw":220.785},{"c":220.595,"h":220.595,"l":220.595,"n":17,"o":220.595,"t":"2026-10-20T19:55:00Z","v":608,"vw":220.595},{"c":220.63,"h":220.63,"l":220.63,"n":4,"o":220.63,"t":"2026-10-20T20:00:00Z","v":352,"vw":220.63},{"c":222.6,"h":222.6,"l":222.59,"n":26,"o":222.59,"t":"2026-10-21T13:30:00Z","v":1818,"vw":222.595172},{"c":222.45,"h":222.45,"l":222.45,"n":3,"o":222.45,"t":"2026-10-21T13:35:00Z","v":132,"vw":222.45},{"c":221.98,"h":221.98,"l":221.98,"n":4,"o":221.98,"t":"2026-10-21T13:40:00Z","v":188,"vw":221.98},{"c":222.545,"h":222.61,"l":222.49,"n":20,"o":222.49,"t":"2026-10-21T13:55:00Z","v":3446,"vw":222.536328},{"c":222.17,"h":222.41,"l":222.17,"n":12,"o":222.41,"t":"2026-10-21T14:00:00Z","v":1445,"vw":222.209849},{"c":222.05,"h":222.05,"l":221.93,"n":8,"o":221.93,"t":"2026-10-21T14:05:00Z","v":1267,"vw":221.977619},{"c":222.31,"h":222.33,"l":222.124,"n":13,"o":222.124,"t":"2026-10-21T14:10:00Z","v":2116,"vw":222.311553},{"c":222.29,"h":222.36,"l":222.105,"n":23,"o":222.36,"t":"2026-10-21T14:15:00Z","v":1634,"vw":222.245414},{"c":222.67,"h":222.7625,"l":222.405,"n":10,"o":222.405,"t":"2026-10-21T14:20:00Z","v":555,"vw":222.63983},{"c":222.83,"h":222.92,"l":222.83,"n":47,"o":222.83,"t":"2026-10-21T14:30:00Z","v":2199,"vw":222.854629},{"c":222.88,"h":222.94,"l":222.84,"n":23,"o":222.93,"t":"2026-10-21T14:35:00Z","v":1700,"vw":222.885714},{"c":222.9,"h":222.9,"l":222.735,"n":9,"o":222.735,"t":"2026-10-21T14:40:00Z","v":705,"vw":222.863634},{"c":223,"h":223,"l":223,"n":2,"o":223,"t":"2026-10-21T14:45:00Z","v":101,"vw":223},{"c":223.015,"h":223.015,"l":223.015,"n":2,"o":223.015,"t":"2026-10-21T14:50:00Z","v":503,"vw":223.015},{"c":222.74,"h":222.81,"l":222.74,"n":3,"o":222.81,"t":"2026-10-21T14:55:00Z","v":500,"vw":222.778},{"c":222.7,"h":222.7,"l":222.7,"n":1,"o":222.7,"t":"2026-10-21T15:00:00Z","v":450,"vw":222.7},{"c":222.72,"h":222.72,"l":222.62,"n":3,"o":222.62,"t":"2026-10-21T15:10:00Z","v":707,"vw":222.666034},{"c":222.763,"h":222.763,"l":222.7,"n":4,"o":222.7,"t":"2026-10-21T15:40:00Z","v":350,"vw":222.743909},{"c":222.74,"h":222.74,"l":222.74,"n":1,"o":222.74,"t":"2026-10-21T16:05:00Z","v":505,"vw":222.74},{"c":222.7421,"h":222.7421,"l":222.7421,"n":1,"o":222.7421,"t":"2026-10-21T16:15:00Z","v":176,"vw":222.7421},{"c":222.59,"h":222.66,"l":222.59,"n":4,"o":222.66,"t":"2026-10-21T16:30:00Z","v":271,"vw":222.616022},{"c":222.92,"h":222.96,"l":222.3,"n":26,"o":222.5,"t":"2026-10-21T16:35:00Z","v":2272,"vw":222.666948},{"c":222.66,"h":222.91,"l":222.66,"n":12,"o":222.91,"t":"2026-10-21T16:40:00Z","v":873,"vw":222.725},{"c":222.54,"h":222.54,"l":222.54,"n":3,"o":222.54,"t":"2026-10-21T16:45:00Z","v":106,"vw":222.54},{"c":222.79,"h":222.79,"l":222.79,"n":1,"o":222.79,"t":"2026-10-21T16:50:00Z","v":100,"vw":222.79},{"c":222.88,"h":222.88,"l":222.84,"n":2,"o":222.84,"t":"2026-10-21T16:55:00Z","v":624,"vw":222.871346},{"c":223.09,"h":223.09,"l":222.95,"n":6,"o":222.95,"t":"2026-10-21T17:10:00Z","v":402,"vw":223.022917},{"c":223.04,"h":223.08,"l":223.04,"n":26,"o":223.0603,"t":"2026-10-21T17:25:00Z","v":3097,"vw":223.068925},{"c":223.09,"h":223.09,"l":223.09,"n":4,"o":223.09,"t":"2026-10-21T17:30:00Z","v":207,"vw":223.09},{"c":223.28,"h":223.3,"l":223.2,"n":8,"o":223.205,"t":"2026-10-21T17:35:00Z","v":3351,"vw":223.273516},{"c":223.12,"h":223.12,"l":223.12,"n":61,"o":223.12,"t":"2026-10-21T17:45:00Z","v":205,"vw":223.12},{"c":223.05,"h":223.05,"l":223.05,"n":4,"o":223.05,"t":"2026-10-21T17:50:00Z","v":258,"vw":223.05},{"c":223.0001,"h":223.0001,"l":223.0001,"n":1,"o":223.0001,"t":"2026-10-21T18:00:00Z","v":140,"vw":223.0001},{"c":223.175,"h":223.19,"l":223.12,"n":8,"o":223.12,"t":"2026-10-21T18:10:00Z","v":506,"vw":223.162578},{"c":223.22,"h":223.22,"l":223.22,"n":4,"o":223.22,"t":"2026-10-21T18:20:00Z","v":237,"vw":223.22},{"c":223.29,"h":223.36,"l":223.25,"n":45,"o":223.25,"t":"2026-10-21T18:25:00Z","v":3110,"vw":223.29921},{"c":223.3399,"h":223.3399,"l":223.12,"n":52,"o":223.12,"t":"2026-10-21T18:35:00Z","v":2635,"vw":223.243674},{"c":223.26,"h":223.3599,"l":223.25,"n":27,"o":223.3599,"t":"2026-10-21T18:40:00Z","v":1138,"vw":223.27577},{"c":223.28,"h":223.28,"l":223.28,"n":3,"o":223.28,"t":"2026-10-21T18:45:00Z","v":111,"vw":223.28},{"c":222.74,"h":222.8599,"l":222.74,"n":14,"o":222.78,"t":"2026-10-21T18:55:00Z","v":1052,"vw":222.807616},{"c":222.25,"h":222.385,"l":222.25,"n":8,"o":222.34,"t":"2026-10-21T19:00:00Z","v":837,"vw":222.303109},{"c":222.5599,"h":222.5599,"l":222.5599,"n":3,"o":222.5599,"t":"2026-10-21T19:05:00Z","v":404,"vw":222.5599},{"c":222.6,"h":222.6901,"l":222.6,"n":8,"o":222.67,"t":"2026-10-21T19:20:00Z","v":1914,"vw":222.672104},{"c":222.95,"h":222.95,"l":222.765,"n":7,"o":222.765,"t":"2026-10-21T19:25:00Z","v":404,"vw":222.816676},{"c":222.94,"h":222.94,"l":222.94,"n":6,"o":222.94,"t":"2026-10-21T19:45:00Z","v":580,"vw":222.94},{"c":222.89,"h":222.9,"l":222.84,"n":13,"o":222.9,"t":"2026-10-21T19:50:00Z","v":425,"vw":222.876667},{"c":222.59,"h":222.66,"l":222.59,"n":38,"o":222.6,"t":"2026-10-21T19:55:00Z","v":1472,"vw":222.606667},{"c":222.68,"h":222.68,"l":222.68,"n":6,"o":222.68,"t":"2026-10-21T20:00:00Z","v":383,"vw":222.68},{"c":219.6196,"h":220.04,"l":219.6196,"n":23,"o":220,"t":"2026-10-22T13:30:00Z","v":994,"vw":219.951168},{"c":219.935,"h":219.935,"l":219.65,"n":13,"o":219.65,"t":"2026-10-22T13:35:00Z","v":368,"vw":219.7925},{"c":219.6204,"h":219.81,"l":219.47,"n":28,"o":219.81,"t":"2026-10-22T13:40:00Z","v":1279,"vw":219.618289},{"c":219.5343,"h":219.5343,"l":219.5343,"n":5,"o":219.5343,"t":"2026-10-22T13:45:00Z","v":238,"vw":219.5343},{"c":219.99,"h":219.99,"l":219.645,"n":10,"o":219.645,"t":"2026-10-22T13:55:00Z","v":446,"vw":219.760567},{"c":218.65,"h":218.65,"l":218.65,"n":2,"o":218.65,"t":"2026-10-22T14:10:00Z","v":101,"vw":218.65},{"c":218.32,"h":218.32,"l":218.32,"n":4,"o":218.32,"t":"2026-10-22T14:15:00Z","v":198,"vw":218.32},{"c":217.135,"h":217.135,"l":217.1,"n":7,"o":217.1,"t":"2026-10-22T14:25:00Z","v":343,"vw":217.120477},{"c":217,"h":217,"l":217,"n":12,"o":217,"t":"2026-10-22T14:30:00Z","v":261,"vw":217},{"c":216.955,"h":216.955,"l":216.955,"n":3,"o":216.955,"t":"2026-10-22T14:35:00Z","v":227,"vw":216.955},{"c":217.3,"h":217.3,"l":217.3,"n":6,"o":217.3,"t":"2026-10-22T14:40:00Z","v":173,"vw":217.3},{"c":216.96,"h":216.96,"l":216.96,"n":1,"o":216.96,"t":"2026-10-22T14:50:00Z","v":100,"vw":216.96},{"c":217.01,"h":217.01,"l":216.944,"n":7,"o":216.944,"t":"2026-10-22T14:55:00Z","v":494,"vw":216.959155},{"c":216.65,"h":216.65,"l":216.65,"n":3,"o":216.65,"t":"2026-10-22T15:10:00Z","v":102,"vw":216.65},{"c":217.08,"h":217.08,"l":216.655,"n":4,"o":216.655,"t":"2026-10-22T15:15:00Z","v":891,"vw":217.030376},{"c":216.51,"h":216.5847,"l":216.51,"n":8,"o":216.5847,"t":"2026-10-22T15:30:00Z","v":248,"vw":216.550745},{"c":216.445,"h":216.5001,"l":216.3013,"n":16,"o":216.5001,"t":"2026-10-22T15:35:00Z","v":1129,"vw":216.427878},{"c":216.75,"h":216.75,"l":216.3,"n":17,"o":216.3,"t":"2026-10-22T15:40:00Z","v":806,"vw":216.475631},{"c":216.5785,"h":216.5785,"l":216.53,"n":2,"o":216.53,"t":"2026-10-22T15:45:00Z","v":243,"vw":216.558541},{"c":216.8475,"h":216.8475,"l":216.84,"n":5,"o":216.84,"t":"2026-10-22T15:50:00Z","v":258,"vw":216.84375},{"c":217.11,"h":217.11,"l":216.92,"n":7,"o":216.92,"t":"2026-10-22T15:55:00Z","v":264,"vw":217.032131},{"c":217.41,"h":217.41,"l":217.41,"n":6,"o":217.41,"t":"2026-10-22T16:15:00Z","v":624,"vw":217.41},{"c":217.59,"h":217.59,"l":217.56,"n":10,"o":217.56,"t":"2026-10-22T16:20:00Z","v":1353,"vw":217.581422},{"c":217.51,"h":217.53,"l":217.51,"n":8,"o":217.53,"t":"2026-10-22T16:25:00Z","v":1145,"vw":217.526661},{"c":216,"h":216,"l":216,"n":19,"o":216,"t":"2026-10-22T16:45:00Z","v":336,"vw":216},{"c":215.915,"h":215.915,"l":215.915,"n":1,"o":215.915,"t":"2026-10-22T16:50:00Z","v":100,"vw":215.915},{"c":216.35,"h":216.35,"l":216.35,"n":2,"o":216.35,"t":"2026-10-22T17:00:00Z","v":101,"vw":216.35},{"c":216.005,"h":216.005,"l":216.005,"n":3,"o":216.005,"t":"2026-10-22T17:05:00Z","v":524,"vw":216.005},{"c":216.105,"h":216.105,"l":216.105,"n":2,"o":216.105,"t":"2026-10-22T17:15:00Z","v":422,"vw":216.105},{"c":216.335,"h":216.335,"l":216.335,"n":3,"o":216.335,"t":"2026-10-22T17:20:00Z","v":142,"vw":216.335},{"c":216.35,"h":216.35,"l":216.35,"n":3,"o":216.35,"t":"2026-10-22T17:25:00Z","v":154,"vw":216.35},{"c":216.465,"h":216.465,"l":216.465,"n":1,"o":216.465,"t":"2026-10-22T17:35:00Z","v":127,"vw":216.465},{"c":216.415,"h":216.415,"l":216.415,"n":5,"o":216.415,"t":"2026-10-22T17:45:00Z","v":235,"vw":216.415},{"c":216.59,"h":216.59,"l":216.59,"n":4,"o":216.59,"t":"2026-10-22T17:55:00Z","v":172,"vw":216.59},{"c":215.8,"h":216.28,"l":215.8,"n":22,"o":216.28,"t":"2026-10-22T18:00:00Z","v":591,"vw":215.9425},{"c":215.945,"h":215.945,"l":215.9425,"n":4,"o":215.9425,"t":"2026-10-22T18:05:00Z","v":301,"vw":215.944167},{"c":216.195,"h":216.195,"l":216.195,"n":2,"o":216.195,"t":"2026-10-22T18:10:00Z","v":506,"vw":216.195},{"c":216.145,"h":216.145,"l":216.145,"n":3,"o":216.145,"t":"2026-10-22T18:15:00Z","v":322,"vw":216.145},{"c":216.35,"h":216.435,"l":216.35,"n":9,"o":216.435,"t":"2026-10-22T18:25:00Z","v":302,"vw":216.395465},{"c":216.135,"h":216.135,"l":216.135,"n":6,"o":216.135,"t":"2026-10-22T18:30:00Z","v":269,"vw":216.135},{"c":215.915,"h":215.915,"l":215.9105,"n":15,"o":215.9105,"t":"2026-10-22T19:00:00Z","v":763,"vw":215.913331},{"c":216.42,"h":216.42,"l":216.07,"n":16,"o":216.07,"t":"2026-10-22T19:10:00Z","v":785,"vw":216.262661},{"c":216.385,"h":216.385,"l":216.26,"n":12,"o":216.335,"t":"2026-10-22T19:15:00Z","v":591,"vw":216.300403},{"c":216.52,"h":216.53,"l":216.52,"n":3,"o":216.53,"t":"2026-10-22T19:25:00Z","v":210,"vw":216.525},{"c":216.4,"h":216.58,"l":216.4,"n":10,"o":216.58,"t":"2026-10-22T19:30:00Z","v":356,"vw":216.49},{"c":216.06,"h":216.397,"l":216.06,"n":17,"o":216.36,"t":"2026-10-22T19:35:00Z","v":884,"vw":216.233618},{"c":216.0601,"h":216.0601,"l":216.0601,"n":7,"o":216.0601,"t":"2026-10-22T19:40:00Z","v":609,"vw":216.0601},{"c":216.165,"h":216.1952,"l":216.0768,"n":11,"o":216.0768,"t":"2026-10-22T19:45:00Z","v":1000,"vw":216.157129},{"c":216.81,"h":216.81,"l":216.81,"n":6,"o":216.81,"t":"2026-10-22T19:50:00Z","v":228,"vw":216.81},{"c":216.75,"h":216.7585,"l":216.7,"n":18,"o":216.7,"t":"2026-10-22T19:55:00Z","v":549,"vw":216.7297},{"c":216.96,"h":216.96,"l":216.96,"n":6,"o":216.96,"t":"2026-10-22T20:00:00Z","v":201,"vw":216.96},{"c":215.5725,"h":216.335,"l":215.57,"n":57,"o":216.335,"t":"2026-10-23T13:30:00Z","v":3405,"vw":215.775442},{"c":214.84,"h":215.14,"l":214.84,"n":71,"o":215,"t":"2026-10-23T13:35:00Z","v":2067,"vw":214.938276},{"c":215.86,"h":215.86,"l":214.865,"n":5,"o":214.865,"t":"2026-10-23T13:40:00Z","v":1102,"vw":215.452584},{"c":215.835,"h":215.835,"l":215.76,"n":38,"o":215.82,"t":"2026-10-23T13:45:00Z","v":3887,"vw":215.810238},{"c":215.88,"h":216.18,"l":215.82,"n":53,"o":215.91,"t":"2026-10-23T13:50:00Z","v":4138,"vw":216.015044},{"c":216.1,"h":216.1,"l":215.72,"n":20,"o":215.84,"t":"2026-10-23T13:55:00Z","v":861,"vw":215.981055},{"c":216.38,"h":216.44,"l":215.96,"n":53,"o":215.96,"t":"2026-10-23T14:00:00Z","v":3639,"vw":216.22768},{"c":216.055,"h":216.055,"l":216.055,"n":1,"o":216.055,"t":"2026-10-23T14:05:00Z","v":550,"vw":216.055},{"c":215.55,"h":215.61,"l":215.55,"n":7,"o":215.61,"t":"2026-10-23T14:10:00Z","v":1002,"vw":215.578056},{"c":215.36,"h":215.67,"l":215.36,"n":14,"o":215.665,"t":"2026-10-23T14:15:00Z","v":810,"vw":215.616299},{"c":215.53,"h":215.67,"l":215.465,"n":21,"o":215.465,"t":"2026-10-23T14:20:00Z","v":1113,"vw":215.557444},{"c":215.975,"h":215.975,"l":215.79,"n":7,"o":215.79,"t":"2026-10-23T14:30:00Z","v":578,"vw":215.87677},{"c":217.1075,"h":217.1075,"l":217.03,"n":14,"o":217.03,"t":"2026-10-23T14:45:00Z","v":698,"vw":217.056875},{"c":217.25,"h":217.25,"l":217.21,"n":40,"o":217.21,"t":"2026-10-23T14:50:00Z","v":2027,"vw":217.228358},{"c":217.33,"h":217.33,"l":217.29,"n":8,"o":217.29,"t":"2026-10-23T14:55:00Z","v":352,"vw":217.31},{"c":217.065,"h":217.065,"l":217.065,"n":1,"o":217.065,"t":"2026-10-23T15:00:00Z","v":100,"vw":217.065},{"c":217.47,"h":217.5,"l":217.185,"n":19,"o":217.185,"t":"2026-10-23T15:25:00Z","v":727,"vw":217.351415},{"c":217.68,"h":217.68,"l":217.68,"n":4,"o":217.68,"t":"2026-10-23T15:35:00Z","v":168,"vw":217.68},{"c":217.375,"h":217.375,"l":217.375,"n":1,"o":217.375,"t":"2026-10-23T15:40:00Z","v":116,"vw":217.375},{"c":217.315,"h":217.315,"l":217.315,"n":3,"o":217.315,"t":"2026-10-23T15:45:00Z","v":390,"vw":217.315},{"c":217.59,"h":217.59,"l":217.59,"n":4,"o":217.59,"t":"2026-10-23T15:50:00Z","v":749,"vw":217.59},{"c":217.74,"h":217.74,"l":217.74,"n":1,"o":217.74,"t":"2026-10-23T16:00:00Z","v":100,"vw":217.74},{"c":217.685,"h":217.685,"l":217.685,"n":3,"o":217.685,"t":"2026-10-23T16:10:00Z","v":139,"vw":217.685},{"c":217.6309,"h":217.6309,"l":217.6309,"n":1,"o":217.6309,"t":"2026-10-23T16:15:00Z","v":135,"vw":217.6309},{"c":217.585,"h":217.585,"l":217.585,"n":8,"o":217.585,"t":"2026-10-23T16:35:00Z","v":515,"vw":217.585},{"c":217.5,"h":217.5,"l":217.5,"n":1,"o":217.5,"t":"2026-10-23T16:45:00Z","v":230,"vw":217.5},{"c":217.125,"h":217.125,"l":217.125,"n":4,"o":217.125,"t":"2026-10-23T16:55:00Z","v":352,"vw":217.125},{"c":217.02,"h":217.02,"l":217.02,"n":3,"o":217.02,"t":"2026-10-23T17:05:00Z","v":155,"vw":217.02},{"c":216.895,"h":216.895,"l":216.895,"n":4,"o":216.895,"t":"2026-10-23T17:40:00Z","v":454,"vw":216.895},{"c":216.9,"h":216.9,"l":216.8601,"n":3,"o":216.8601,"t":"2026-10-23T17:50:00Z","v":2004,"vw":216.862113},{"c":217.0648,"h":217.0648,"l":216.925,"n":11,"o":216.925,"t":"2026-10-23T17:55:00Z","v":2501,"vw":216.965433},{"c":216.85,"h":216.985,"l":216.85,"n":2,"o":216.985,"t":"2026-10-23T18:15:00Z","v":1337,"vw":216.897861},{"c":216.94,"h":217.06,"l":216.94,"n":6,"o":217.0148,"t":"2026-10-23T18:20:00Z","v":415,"vw":217.007325},{"c":216.8752,"h":216.8752,"l":216.8752,"n":2,"o":216.8752,"t":"2026-10-23T18:25:00Z","v":516,"vw":216.8752},{"c":216.815,"h":216.815,"l":216.815,"n":4,"o":216.815,"t":"2026-10-23T18:35:00Z","v":430,"vw":216.815},{"c":216.6521,"h":216.79,"l":216.6521,"n":4,"o":216.79,"t":"2026-10-23T18:40:00Z","v":256,"vw":216.7227},{"c":216.745,"h":216.745,"l":216.745,"n":2,"o":216.745,"t":"2026-10-23T19:05:00Z","v":101,"vw":216.745},{"c":216.825,"h":216.9499,"l":216.825,"n":6,"o":216.9499,"t":"2026-10-23T19:10:00Z","v":443,"vw":216.888591},{"c":216.81,"h":216.81,"l":216.81,"n":5,"o":216.81,"t":"2026-10-23T19:20:00Z","v":167,"vw":216.81},{"c":216.82,"h":216.82,"l":216.82,"n":5,"o":216.82,"t":"2026-10-23T19:25:00Z","v":153,"vw":216.82},{"c":216.575,"h":216.575,"l":216.575,"n":6,"o":216.575,"t":"2026-10-23T19:50:00Z","v":280,"vw":216.575},{"c":216.7299,"h":216.7299,"l":216.63,"n":14,"o":216.635,"t":"2026-10-23T19:55:00Z","v":1272,"vw":216.70231},{"c":216.46,"h":216.46,"l":216.46,"n":5,"o":216.46,"t":"2026-10-23T20:00:00Z","v":1005,"vw":216.46}],"history":[{"c":165.3,"h":166.71,"l":164.7,"n":625,"o":166.71,"t":"2024-10-21T04:00:00Z","v":27605,"vw":165.432541},{"c":164.58,"h":164.6,"l":163.67,"n":471,"o":164.59,"t":"2024-10-22T04:00:00Z","v":22888,"vw":164.320505},{"c":163.2,"h":164.2,"l":161.75,"n":482,"o":164.2,"t":"2024-10-23T04:00:00Z","v":76019,"vw":162.26246},{"c":163.1,"h":164.15,"l":162.336,"n":356,"o":164.15,"t":"2024-10-24T04:00:00Z","v":18321,"vw":163.183083},{"c":162.24,"h":163.93,"l":162.17,"n":401,"o":163.87,"t":"2024-10-25T04:00:00Z","v":23145,"vw":162.691454},{"c":164.22,"h":164.39,"l":163.5587,"n":453,"o":163.78,"t":"2024-10-28T04:00:00Z","v":18049,"vw":164.013283},{"c":164.44,"h":164.44,"l":163.01,"n":406,"o":163.81,"t":"2024-10-29T04:00:00Z","v":20028,"vw":163.860734},{"c":163.965,"h":164.8299,"l":163.27,"n":439,"o":163.97,"t":"2024-10-30T04:00:00Z","v":23334,"vw":164.303127},{"c":161.91,"h":163.38,"l":161.08,"n":464,"o":163.06,"t":"2024-10-31T04:00:00Z","v":19902,"vw":162.201486},{"c":161.42,"h":162.5099,"l":161.1,"n":513,"o":162.23,"t":"2024-11-01T04:00:00Z","v":24158,"vw":161.914184},{"c":161.6,"h":162.6205,"l":160.95,"n":484,"o":161.39,"t":"2024-11-04T05:00:00Z","v":25645,"vw":161.789433},{"c":164.82,"h":164.82,"l":162.22,"n":488,"o":162.22,"t":"2024-11-05T05:00:00Z","v":30593,"vw":163.913062},{"c":171.04,"h":171.3161,"l":168.0511,"n":823,"o":170.61,"t":"2024-11-06T05:00:00Z","v":56792,"vw":170.274457},{"c":172.16,"h":172.51,"l":171.28,"n":953,"o":172.09,"t":"2024-11-07T05:00:00Z","v":66729,"vw":171.950224},{"c":175.08,"h":175.12,"l":172.11,"n":733,"o":172.36,"t":"2024-11-08T05:00:00Z","v":53000,"vw":174.256995},{"c":176.86,"h":177.248,"l":176.075,"n":1066,"o":176.72,"t":"2024-11-11T05:00:00Z","v":123469,"vw":176.770322},{"c":174.7,"h":176.74,"l":173.4901,"n":822,"o":176.44,"t":"2024-11-12T05:00:00Z","v":96037,"vw":175.84267},{"c":173.77,"h":176.435,"l":173.615,"n":922,"o":175.75,"t":"2024-11-13T05:00:00Z","v":186830,"vw":175.916994},{"c":171.26,"h":174.33,"l":170.95,"n":724,"o":174.33,"t":"2024-11-14T05:00:00Z","v":36220,"vw":172.443312},{"c":169.44,"h":170.81,"l":168.5701,"n":925,"o":170.81,"t":"2024-11-15T05:00:00Z","v":165343,"vw":169.18809},{"c":170.41,"h":171.03,"l":168.97,"n":714,"o":170.12,"t":"2024-11-18T05:00:00Z","v":101147,"vw":170.143789},{"c":172.34,"h":172.34,"l":169.0401,"n":636,"o":169.42,"t":"2024-11-19T05:00:00Z","v":38235,"vw":170.590211},{"c":172.46,"h":172.76,"l":170.91,"n":587,"o":172.76,"t":"2024-11-20T05:00:00Z","v":30295,"vw":171.875738},{"c":174.69,"h":175.35,"l":172.65,"n":858,"o":173.71,"t":"2024-11-21T05:00:00Z","v":52020,"vw":174.399319},{"c":177.06,"h":177.17,"l":175.285,"n":819,"o":175.38,"t":"2024-11-22T05:00:00Z","v":58135,"vw":176.503226},{"c":177.98,"h":179.56,"l":177.4244,"n":1003,"o":179.02,"t":"2024-11-25T05:00:00Z","v":82778,"vw":178.606922},{"c":178.39,"h":178.4771,"l":177.4425,"n":900,"o":178.27,"t":"2024-11-26T05:00:00Z","v":91407,"vw":178.119082},{"c":177.6,"h":179.35,"l":177.2152,"n":850,"o":179.09,"t":"2024-11-27T05:00:00Z","v":56909,"vw":177.906124},{"c":178.14,"h":179.03,"l":177.91,"n":482,"o":177.91,"t":"2024-11-29T05:00:00Z","v":33584,"vw":178.262875},{"c":177.13,"h":179.45,"l":176.93,"n":1078,"o":178.95,"t":"2024-12-02T05:00:00Z","v":74458,"vw":177.520093},{"c":176.74,"h":179.3713,"l":176.2201,"n":797,"o":177.57,"t":"2024-12-03T05:00:00Z","v":42127,"vw":176.82129},{"c":177.85,"h":177.85,"l":176.53,"n":780,"o":177.27,"t":"2024-12-04T05:00:00Z","v":103234,"vw":177.175159},{"c":176.83,"h":178.07,"l":176.81,"n":755,"o":178.06,"t":"2024-12-05T05:00:00Z","v":42686,"vw":177.480604},{"c":177.55,"h":177.86,"l":177.0292,"n":732,"o":177.75,"t":"2024-12-06T05:00:00Z","v":54207,"vw":177.441005},{"c":173.42,"h":178.15,"l":173.34,"n":1076,"o":178.15,"t":"2024-12-09T05:00:00Z","v":46715,"vw":174.832937},{"c":172.44,"h":173.975,"l":172.0727,"n":694,"o":173.74,"t":"2024-12-10T05:00:00Z","v":63894,"vw":173.252573},{"c":174.09,"h":174.61,"l":173.233,"n":571,"o":173.81,"t":"2024-12-11T05:00:00Z","v":28427,"vw":173.887868},{"c":172.37,"h":173.915,"l":172.2,"n":635,"o":173.86,"t":"2024-12-12T05:00:00Z","v":36733,"vw":173.273324},{"c":172.13,"h":172.985,"l":171.41,"n":611,"o":172.54,"t":"2024-12-13T05:00:00Z","v":31945,"vw":172.084191},{"c":173.63,"h":173.94,"l":172,"n":836,"o":172.63,"t":"2024-12-16T05:00:00Z","v":61534,"vw":173.462841},{"c":171.09,"h":172.9,"l":170.605,"n":956,"o":172.9,"t":"2024-12-17T05:00:00Z","v":114171,"vw":171.411828},{"c":164.2,"h":171.9,"l":163.51,"n":1110,"o":171.55,"t":"2024-12-18T05:00:00Z","v":67267,"vw":169.620182},{"c":164.38,"h":167.3175,"l":164.095,"n":823,"o":166.4,"t":"2024-12-19T05:00:00Z","v":65481,"vw":165.212635},{"c":166.9,"h":167.92,"l":163,"n":715,"o":163.37,"t":"2024-12-20T05:00:00Z","v":37760,"vw":166.365317},{"c":166.52,"h":166.7,"l":164.4901,"n":823,"o":166.7,"t":"2024-12-23T05:00:00Z","v":49560,"vw":165.770955},{"c":168.13,"h":168.13,"l":166.5,"n":524,"o":167.1,"t":"2024-12-24T05:00:00Z","v":25951,"vw":167.290507},{"c":169.28,"h":169.41,"l":167.18,"n":565,"o":167.77,"t":"2024-12-26T05:00:00Z","v":24618,"vw":168.456895},{"c":166.82,"h":168.33,"l":165.4,"n":827,"o":168.33,"t":"2024-12-27T05:00:00Z","v":40081,"vw":166.493057},{"c":165.02,"h":165.908,"l":163,"n":870,"o":165.09,"t":"2024-12-30T05:00:00Z","v":45877,"vw":164.580861},{"c":164.37,"h":165.89,"l":163.73,"n":847,"o":165.89,"t":"2024-12-31T05:00:00Z","v":42885,"vw":164.638841},{"c":165.16,"h":166.335,"l":163.9349,"n":753,"o":165.835,"t":"2025-01-02T05:00:00Z","v":33054,"vw":165.028277},{"c":167.96,"h":167.96,"l":165.7468,"n":704,"o":165.88,"t":"2025-01-03T05:00:00Z","v":27402,"vw":167.258741},{"c":168.26,"h":169.43,"l":167.74,"n":871,"o":169.43,"t":"2025-01-06T05:00:00Z","v":51229,"vw":168.732145},{"c":165.86,"h":169.11,"l":165.08,"n":844,"o":169.11,"t":"2025-01-07T05:00:00Z","v":40948,"vw":166.628643},{"c":165.96,"h":166.06,"l":163.6396,"n":687,"o":165.25,"t":"2025-01-08T05:00:00Z","v":39178,"vw":165.017993},{"c":162.2,"h":164.09,"l":161.61,"n":1121,"o":164.09,"t":"2025-01-10T05:00:00Z","v":61406,"vw":162.561292},{"c":161.96,"h":162.045,"l":159.88,"n":862,"o":160.47,"t":"2025-01-13T05:00:00Z","v":49401,"vw":160.866205},{"c":164.18,"h":164.75,"l":162.876,"n":441,"o":163.63,"t":"2025-01-14T05:00:00Z","v":27221,"vw":163.782736},{"c":168.16,"h":168.65,"l":167.1219,"n":744,"o":167.7,"t":"2025-01-15T05:00:00Z","v":45436,"vw":168.028849},{"c":169.03,"h":169.45,"l":168.4,"n":648,"o":168.59,"t":"2025-01-16T05:00:00Z","v":57050,"vw":169.099116},{"c":170.23,"h":170.83,"l":169.94,"n":785,"o":170.44,"t":"2025-01-17T05:00:00Z","v":215272,"vw":170.412484},{"c":173.95,"h":173.95,"l":171.31,"n":975,"o":171.78,"t":"2025-01-21T05:00:00Z","v":109318,"vw":172.829258},{"c":174.34,"h":175.04,"l":173.84,"n":930,"o":174.84,"t":"2025-01-22T05:00:00Z","v":73565,"vw":174.396395},{"c":175.13,"h":175.13,"l":173.495,"n":711,"o":173.91,"t":"2025-01-23T05:00:00Z","v":57588,"vw":174.598817},{"c":174.64,"h":175.78,"l":174.22,"n":923,"o":175.24,"t":"2025-01-24T05:00:00Z","v":53691,"vw":174.993474},{"c":169.58,"h":171.46,"l":168.2807,"n":1399,"o":170.91,"t":"2025-01-27T05:00:00Z","v":62702,"vw":169.612494},{"c":171.45,"h":171.6215,"l":168.825,"n":864,"o":170.41,"t":"2025-01-28T05:00:00Z","v":40485,"vw":170.483198},{"c":171.61,"h":172.595,"l":170.4325,"n":836,"o":171.76,"t":"2025-01-29T05:00:00Z","v":41613,"vw":171.538614},{"c":173.98,"h":174.7068,"l":172.89,"n":723,"o":173.52,"t":"2025-01-30T05:00:00Z","v":37428,"vw":173.966777},{"c":172.72,"h":175.52,"l":172.2201,"n":1150,"o":174.63,"t":"2025-01-31T05:00:00Z","v":122105,"vw":174.002824},{"c":171.38,"h":172.245,"l":167.8001,"n":1070,"o":168.28,"t":"2025-02-03T05:00:00Z","v":64205,"vw":169.896198},{"c":173.4,"h":173.45,"l":172.28,"n":636,"o":172.3,"t":"2025-02-04T05:00:00Z","v":26656,"vw":172.868126},{"c":175.83,"h":175.84,"l":173.7779,"n":816,"o":174.04,"t":"2025-02-05T05:00:00Z","v":45573,"vw":175.162691},{"c":176.21,"h":177.22,"l":175.115,"n":1012,"o":176.96,"t":"2025-02-06T05:00:00Z","v":91173,"vw":175.970713},{"c":175.08,"h":177.3127,"l":174.67,"n":1030,"o":176.98,"t":"2025-02-07T05:00:00Z","v":83059,"vw":175.417294},{"c":175.8,"h":176.54,"l":174.8,"n":963,"o":176.54,"t":"2025-02-10T05:00:00Z","v":76346,"vw":175.620189},{"c":173.66,"h":174.85,"l":173.07,"n":918,"o":174.85,"t":"2025-02-11T05:00:00Z","v":45701,"vw":173.80718},{"c":173.1,"h":173.3916,"l":171.27,"n":904,"o":171.67,"t":"2025-02-12T05:00:00Z","v":68965,"vw":172.508191},{"c":175.44,"h":175.44,"l":173.2526,"n":788,"o":174.39,"t":"2025-02-13T05:00:00Z","v":45168,"vw":174.511324},{"c":175.56,"h":175.87,"l":174.7957,"n":867,"o":175.62,"t":"2025-02-14T05:00:00Z","v":49024,"vw":175.347787},{"c":176.39,"h":176.65,"l":175.2801,"n":971,"o":176.34,"t":"2025-02-18T05:00:00Z","v":60980,"vw":176.077797},{"c":175.54,"h":176.13,"l":174.6,"n":1494,"o":175.8,"t":"2025-02-19T05:00:00Z","v":119245,"vw":175.318051},{"c":172.81,"h":175.14,"l":171,"n":1216,"o":175.14,"t":"2025-02-20T05:00:00Z","v":83095,"vw":172.314245},{"c":167.04,"h":173.18,"l":166.63,"n":1372,"o":173.18,"t":"2025-02-21T05:00:00Z","v":71924,"vw":168.558333},{"c":165,"h":167.66,"l":163.54,"n":1369,"o":167.66,"t":"2025-02-24T05:00:00Z","v":102911,"vw":165.6439},{"c":163.3,"h":164.79,"l":161,"n":993,"o":164.79,"t":"2025-02-25T05:00:00Z","v":59799,"vw":162.453689},{"c":165.07,"h":166.8968,"l":164.25,"n":509,"o":164.33,"t":"2025-02-26T05:00:00Z","v":25565,"vw":165.208138},{"c":162.32,"h":166.105,"l":162.17,"n":629,"o":166.02,"t":"2025-02-27T05:00:00Z","v":34580,"vw":164.57009},{"c":165.31,"h":165.31,"l":161.63,"n":601,"o":161.64,"t":"2025-02-28T05:00:00Z","v":33775,"vw":163.101014},{"c":161.02,"h":166.95,"l":159.95,"n":1045,"o":166.62,"t":"2025-03-03T05:00:00Z","v":64911,"vw":163.857716},{"c":157.91,"h":160.8086,"l":154.67,"n":1363,"o":158.87,"t":"2025-03-04T05:00:00Z","v":73021,"vw":157.182697},{"c":159.81,"h":160.06,"l":156.63,"n":667,"o":157.96,"t":"2025-03-05T05:00:00Z","v":42598,"vw":158.246765},{"c":153.93,"h":158,"l":153.15,"n":993,"o":156.83,"t":"2025-03-06T05:00:00Z","v":47751,"vw":155.168377},{"c":153.72,"h":154.41,"l":149.07,"n":1005,"o":153.4,"t":"2025-03-07T05:00:00Z","v":78983,"vw":152.110212},{"c":147.38,"h":150.78,"l":145.6475,"n":1699,"o":150.78,"t":"2025-03-10T04:00:00Z","v":83838,"vw":148.029536},{"c":148.725,"h":150.49,"l":146.7726,"n":861,"o":147.55,"t":"2025-03-11T04:00:00Z","v":53008,"vw":148.564337},{"c":150.92,"h":152.69,"l":148.9892,"n":675,"o":151.45,"t":"2025-03-12T04:00:00Z","v":46429,"vw":150.983957},{"c":147.57,"h":150.77,"l":146.4931,"n":687,"o":150.77,"t":"2025-03-13T04:00:00Z","v":36487,"vw":147.810712},{"c":152.54,"h":152.6,"l":149.665,"n":744,"o":149.8,"t":"2025-03-14T04:00:00Z","v":43235,"vw":151.583606},{"c":154.76,"h":155.43,"l":152.42,"n":679,"o":152.42,"t":"2025-03-17T04:00:00Z","v":66259,"vw":153.871767},{"c":152.47,"h":153.7,"l":151.71,"n":621,"o":153.7,"t":"2025-03-18T04:00:00Z","v":36437,"vw":152.466594},{"c":155.89,"h":156.94,"l":152.4601,"n":511,"o":153.12,"t":"2025-03-19T04:00:00Z","v":39305,"vw":155.137444},{"c":155.27,"h":157.0236,"l":154.3,"n":509,"o":154.3,"t":"2025-03-20T04:00:00Z","v":45296,"vw":155.916557},{"c":155.26,"h":155.27,"l":153.285,"n":576,"o":153.29,"t":"2025-03-21T04:00:00Z","v":46100,"vw":154.745103},{"c":159.71,"h":160.17,"l":157.97,"n":611,"o":157.97,"t":"2025-03-24T04:00:00Z","v":41618,"vw":159.344835},{"c":159.66,"h":160.1916,"l":159.01,"n":422,"o":159.94,"t":"2025-03-25T04:00:00Z","v":18873,"vw":159.572674},{"c":156.57,"h":160.01,"l":155.815,"n":625,"o":159.86,"t":"2025-03-26T04:00:00Z","v":33776,"vw":156.987808},{"c":154.7,"h":156.64,"l":154.43,"n":601,"o":156.015,"t":"2025-03-27T04:00:00Z","v":32845,"vw":155.306543},{"c":151.36,"h":154.43,"l":150.5624,"n":683,"o":154.43,"t":"2025-03-28T04:00:00Z","v":22920,"vw":151.607547},{"c":151.71,"h":151.95,"l":148.145,"n":691,"o":149.07,"t":"2025-03-31T04:00:00Z","v":33189,"vw":150.445201},{"c":152.28,"h":152.9,"l":149.6536,"n":496,"o":151.39,"t":"2025-04-01T04:00:00Z","v":30098,"vw":151.659068},{"c":154.75,"h":154.86,"l":150.35,"n":523,"o":150.35,"t":"2025-04-02T04:00:00Z","v":26537,"vw":153.815009},{"c":145.2,"h":148.5,"l":144.7823,"n":1288,"o":147.19,"t":"2025-04-03T04:00:00Z","v":81527,"vw":145.95781},{"c":135.86,"h":139.9,"l":133.875,"n":1551,"o":139.9,"t":"2025-04-04T04:00:00Z","v":73885,"vw":136.702032},{"c":136.24,"h":140,"l":128.58,"n":1496,"o":130.42,"t":"2025-04-07T04:00:00Z","v":138712,"vw":135.135317},{"c":134.25,"h":142.39,"l":132.45,"n":830,"o":142.39,"t":"2025-04-08T04:00:00Z","v":61095,"vw":136.725496},{"c":147.04,"h":147.67,"l":131.91,"n":1210,"o":132.96,"t":"2025-04-09T04:00:00Z","v":175699,"vw":136.102824},{"c":141.41,"h":143.85,"l":137.97,"n":1164,"o":143.29,"t":"2025-04-10T04:00:00Z","v":172198,"vw":141.754664},{"c":143.07,"h":143.428,"l":139.14,"n":763,"o":141.1,"t":"2025-04-11T04:00:00Z","v":64707,"vw":141.078397},{"c":144.89,"h":145.94,"l":143.2201,"n":537,"o":145.94,"t":"2025-04-14T04:00:00Z","v":32643,"vw":144.927314},{"c":145.84,"h":147.2574,"l":144.94,"n":412,"o":144.94,"t":"2025-04-15T04:00:00Z","v":23426,"vw":145.941822},{"c":143.53,"h":145.5299,"l":142.036,"n":490,"o":144.59,"t":"2025-04-16T04:00:00Z","v":53537,"vw":144.106333},{"c":144.32,"h":145.44,"l":143.51,"n":440,"o":144.5,"t":"2025-04-17T04:00:00Z","v":49701,"vw":144.766018},{"c":140.46,"h":143.245,"l":138.8,"n":594,"o":143.04,"t":"2025-04-21T04:00:00Z","v":28051,"vw":140.417342},{"c":144.77,"h":145.042,"l":142.31,"n":465,"o":142.31,"t":"2025-04-22T04:00:00Z","v":24865,"vw":144.081647},{"c":147.44,"h":150.855,"l":147.3,"n":501,"o":149.04,"t":"2025-04-23T04:00:00Z","v":39828,"vw":148.811673},{"c":150.92,"h":151.1,"l":147.78,"n":388,"o":147.78,"t":"2025-04-24T04:00:00Z","v":23000,"vw":150.48822},{"c":151.27,"h":151.27,"l":149.8946,"n":399,"o":150.28,"t":"2025-04-25T04:00:00Z","v":16355,"vw":150.624367},{"c":152.08,"h":152.52,"l":150.25,"n":459,"o":151.75,"t":"2025-04-28T04:00:00Z","v":28632,"vw":151.63032},{"c":153.1,"h":153.39,"l":151.4,"n":458,"o":151.4,"t":"2025-04-29T04:00:00Z","v":25265,"vw":152.505622},{"c":152.39,"h":152.68,"l":149.11,"n":455,"o":150.38,"t":"2025-04-30T04:00:00Z","v":32492,"vw":151.525242},{"c":153.1,"h":154.4505,"l":152.04,"n":513,"o":153.29,"t":"2025-05-01T04:00:00Z","v":22496,"vw":153.762541},{"c":156.85,"h":157.14,"l":154.94,"n":506,"o":154.94,"t":"2025-05-02T04:00:00Z","v":22828,"vw":156.372285},{"c":156.32,"h":157.175,"l":155.245,"n":455,"o":155.32,"t":"2025-05-05T04:00:00Z","v":21195,"vw":156.296937},{"c":154.87,"h":155.6907,"l":153.9524,"n":529,"o":154.29,"t":"2025-05-06T04:00:00Z","v":41576,"vw":154.692384},{"c":155.75,"h":156.13,"l":154.74,"n":386,"o":155.46,"t":"2025-05-07T04:00:00Z","v":17823,"vw":155.512319},{"c":157.28,"h":158.64,"l":156,"n":604,"o":157.15,"t":"2025-05-08T04:00:00Z","v":29543,"vw":157.630805},{"c":157.23,"h":158.035,"l":156.645,"n":377,"o":157.835,"t":"2025-05-09T04:00:00Z","v":9796,"vw":157.207493},{"c":160.93,"h":161.93,"l":159.655,"n":609,"o":161.93,"t":"2025-05-12T04:00:00Z","v":31041,"vw":160.734209},{"c":162.18,"h":163.07,"l":161.2,"n":761,"o":161.2,"t":"2025-05-13T04:00:00Z","v":55086,"vw":162.474395},{"c":162.13,"h":162.82,"l":161.93,"n":548,"o":162.12,"t":"2025-05-14T04:00:00Z","v":32357,"vw":162.26275},{"c":163.06,"h":163.06,"l":161.06,"n":440,"o":161.41,"t":"2025-05-15T04:00:00Z","v":24828,"vw":162.564007},{"c":164.9,"h":164.9,"l":163.07,"n":639,"o":163.33,"t":"2025-05-16T04:00:00Z","v":42106,"vw":164.298946},{"c":165.13,"h":165.13,"l":162.6,"n":425,"o":162.6,"t":"2025-05-19T04:00:00Z","v":14267,"vw":164.282732},{"c":165.04,"h":165.3003,"l":164.24,"n":375,"o":164.67,"t":"2025-05-20T04:00:00Z","v":27058,"vw":164.859825},{"c":161.67,"h":164.433,"l":161.4,"n":453,"o":163.54,"t":"2025-05-21T04:00:00Z","v":15143,"vw":162.588043},{"c":161.6,"h":162.46,"l":161.16,"n":338,"o":161.29,"t":"2025-05-22T04:00:00Z","v":13136,"vw":161.979906},{"c":161.99,"h":162.4,"l":159.72,"n":605,"o":159.72,"t":"2025-05-23T04:00:00Z","v":124268,"vw":161.442191},{"c":165.1,"h":165.11,"l":163.15,"n":548,"o":164.22,"t":"2025-05-27T04:00:00Z","v":24170,"vw":164.664513},{"c":164.1,"h":165.11,"l":163.875,"n":645,"o":165.03,"t":"2025-05-28T04:00:00Z","v":26076,"vw":164.548507},{"c":163.81,"h":165.13,"l":163.04,"n":603,"o":165.13,"t":"2025-05-29T04:00:00Z","v":33045,"vw":163.618683},{"c":164.43,"h":164.63,"l":162.58,"n":446,"o":163,"t":"2025-05-30T04:00:00Z","v":43284,"vw":163.269675},{"c":165.14,"h":165.14,"l":162.785,"n":520,"o":164.01,"t":"2025-06-02T04:00:00Z","v":32441,"vw":164.463351},{"c":166.17,"h":166.458,"l":164.7035,"n":450,"o":165.41,"t":"2025-06-03T04:00:00Z","v":23412,"vw":165.773139},{"c":165.92,"h":166.592,"l":165.5667,"n":455,"o":166.29,"t":"2025-06-04T04:00:00Z","v":18641,"vw":166.152826},{"c":165.68,"h":167,"l":165.1015,"n":477,"o":166.21,"t":"2025-06-05T04:00:00Z","v":19544,"vw":166.044866},{"c":168.29,"h":168.31,"l":167.195,"n":480,"o":167.36,"t":"2025-06-06T04:00:00Z","v":21936,"vw":167.819139},{"c":167.52,"h":169.02,"l":167.13,"n":532,"o":169.02,"t":"2025-06-09T04:00:00Z","v":21042,"vw":167.844171},{"c":166.73,"h":167.82,"l":165.59,"n":613,"o":167.82,"t":"2025-06-10T04:00:00Z","v":27807,"vw":166.556708},{"c":166.94,"h":168.11,"l":166.42,"n":534,"o":167.21,"t":"2025-06-11T04:00:00Z","v":27648,"vw":167.199185},{"c":166.9,"h":166.99,"l":166.3361,"n":417,"o":166.44,"t":"2025-06-12T04:00:00Z","v":20662,"vw":166.627926},{"c":164.37,"h":166.23,"l":164.03,"n":542,"o":164.79,"t":"2025-06-13T04:00:00Z","v":49901,"vw":164.928373},{"c":166.65,"h":167.265,"l":165.69,"n":465,"o":165.69,"t":"2025-06-16T04:00:00Z","v":17988,"vw":166.715821},{"c":165.09,"h":166.305,"l":164.9,"n":410,"o":165.67,"t":"2025-06-17T04:00:00Z","v":18471,"vw":165.591473},{"c":166,"h":167.0196,"l":165.4269,"n":416,"o":165.47,"t":"2025-06-18T04:00:00Z","v":20296,"vw":166.247057},{"c":165.37,"h":166.81,"l":164.8166,"n":386,"o":166.69,"t":"2025-06-20T04:00:00Z","v":14248,"vw":165.753478},{"c":167.39,"h":167.39,"l":163.88,"n":661,"o":165,"t":"2025-06-23T04:00:00Z","v":17379,"vw":165.735824},{"c":169.9,"h":170.1,"l":168.3324,"n":438,"o":168.88,"t":"2025-06-24T04:00:00Z","v":20831,"vw":169.227421},{"c":167.95,"h":170.19,"l":167.92,"n":501,"o":170.19,"t":"2025-06-25T04:00:00Z","v":39691,"vw":168.574843},{"c":170.31,"h":170.5,"l":168.385,"n":443,"o":168.675,"t":"2025-06-26T04:00:00Z","v":20889,"vw":169.63976},{"c":171.04,"h":171.9,"l":169.8496,"n":459,"o":170.59,"t":"2025-06-27T04:00:00Z","v":17857,"vw":171.065973},{"c":172.52,"h":172.61,"l":171.8,"n":598,"o":172.04,"t":"2025-06-30T04:00:00Z","v":21198,"vw":172.29236},{"c":170.68,"h":172.05,"l":169.95,"n":496,"o":172.05,"t":"2025-07-01T04:00:00Z","v":15354,"vw":170.904554},{"c":171.79,"h":171.79,"l":170.1198,"n":515,"o":170.77,"t":"2025-07-02T04:00:00Z","v":17544,"vw":171.103016},{"c":173.74,"h":173.759,"l":172.19,"n":396,"o":172.29,"t":"2025-07-03T04:00:00Z","v":15286,"vw":173.227068},{"c":173.25,"h":173.27,"l":171.94,"n":569,"o":172.77,"t":"2025-07-07T04:00:00Z","v":27935,"vw":172.599174},{"c":172.2,"h":174,"l":171.37,"n":546,"o":173.5,"t":"2025-07-08T04:00:00Z","v":24365,"vw":172.582957},{"c":173.51,"h":173.51,"l":171.82,"n":530,"o":172.94,"t":"2025-07-09T04:00:00Z","v":26903,"vw":172.969435},{"c":173.25,"h":173.58,"l":172.2884,"n":410,"o":173.5,"t":"2025-07-10T04:00:00Z","v":17468,"vw":173.244418},{"c":171.34,"h":172.59,"l":171.1807,"n":460,"o":172.42,"t":"2025-07-11T04:00:00Z","v":27406,"vw":171.756618},{"c":173.93,"h":173.94,"l":171.01,"n":512,"o":171.17,"t":"2025-07-14T04:00:00Z","v":23753,"vw":172.767284},{"c":172.16,"h":174.43,"l":172.16,"n":589,"o":174.43,"t":"2025-07-15T04:00:00Z","v":23405,"vw":173.053969},{"c":174.11,"h":174.11,"l":171.645,"n":415,"o":173.42,"t":"2025-07-16T04:00:00Z","v":15257,"vw":173.340746},{"c":175.84,"h":175.8622,"l":174.26,"n":473,"o":174.26,"t":"2025-07-17T04:00:00Z","v":17605,"vw":175.339787},{"c":175.82,"h":176.4007,"l":175.38,"n":474,"o":176.21,"t":"2025-07-18T04:00:00Z","v":15252,"vw":175.944072},{"c":174.655,"h":176.82,"l":174.655,"n":467,"o":176.75,"t":"2025-07-21T04:00:00Z","v":15144,"vw":176.035916},{"c":174.1761,"h":174.5,"l":173.0701,"n":439,"o":174.5,"t":"2025-07-22T04:00:00Z","v":14313,"vw":173.995575},{"c":176.7799,"h":176.81,"l":175.2858,"n":427,"o":175.435,"t":"2025-07-23T04:00:00Z","v":14486,"vw":175.893401},{"c":175.99,"h":176.82,"l":175.96,"n":440,"o":176.82,"t":"2025-07-24T04:00:00Z","v":14460,"vw":176.355646},{"c":176.8,"h":176.84,"l":175.98,"n":357,"o":176.31,"t":"2025-07-25T04:00:00Z","v":14574,"vw":176.461189},{"c":175.9,"h":177.25,"l":175.5,"n":527,"o":177.2,"t":"2025-07-28T04:00:00Z","v":34268,"vw":176.034185},{"c":174.4635,"h":176.74,"l":174.165,"n":474,"o":176.44,"t":"2025-07-29T04:00:00Z","v":15206,"vw":175.186591},{"c":174.9094,"h":176.17,"l":174.14,"n":477,"o":174.73,"t":"2025-07-30T04:00:00Z","v":30362,"vw":175.57661},{"c":174.8,"h":176.8699,"l":174.48,"n":413,"o":175.6,"t":"2025-07-31T04:00:00Z","v":17498,"vw":175.9195},{"c":171.83,"h":173.28,"l":170.025,"n":629,"o":172.21,"t":"2025-08-01T04:00:00Z","v":19512,"vw":171.805368},{"c":175.925,"h":175.925,"l":173.78,"n":487,"o":173.86,"t":"2025-08-04T04:00:00Z","v":17619,"vw":174.807674},{"c":175.45,"h":177.1,"l":174.31,"n":415,"o":176.7,"t":"2025-08-05T04:00:00Z","v":29440,"vw":174.99531},{"c":175.7201,"h":175.84,"l":174.3,"n":404,"o":175.84,"t":"2025-08-06T04:00:00Z","v":31861,"vw":175.288797},{"c":175.28,"h":177.13,"l":173.69,"n":454,"o":177.13,"t":"2025-08-07T04:00:00Z","v":16461,"vw":175.182031},{"c":175.74,"h":176.725,"l":175.66,"n":356,"o":176.57,"t":"2025-08-08T04:00:00Z","v":15726,"vw":176.264779},{"c":176.04,"h":177.13,"l":175.815,"n":510,"o":176.16,"t":"2025-08-11T04:00:00Z","v":17169,"vw":176.360949},{"c":179,"h":179.0921,"l":176.655,"n":497,"o":176.99,"t":"2025-08-12T04:00:00Z","v":17337,"vw":177.996825},{"c":179.995,"h":180.41,"l":178.09,"n":431,"o":180.06,"t":"2025-08-13T04:00:00Z","v":48145,"vw":179.666619},{"c":178.26,"h":178.79,"l":177.3957,"n":456,"o":178.12,"t":"2025-08-14T04:00:00Z","v":14400,"vw":178.14807},{"c":177.6947,"h":178.62,"l":177.2518,"n":336,"o":178.62,"t":"2025-08-15T04:00:00Z","v":8068,"vw":177.900005},{"c":178.46,"h":178.54,"l":177.26,"n":456,"o":178,"t":"2025-08-18T04:00:00Z","v":16742,"vw":178.166817},{"c":175.22,"h":177.93,"l":174.99,"n":573,"o":177.93,"t":"2025-08-19T04:00:00Z","v":23282,"vw":175.932359},{"c":175.83,"h":176.08,"l":172.91,"n":468,"o":175.05,"t":"2025-08-20T04:00:00Z","v":19889,"vw":174.891613},{"c":176.15,"h":176.6453,"l":175,"n":286,"o":175,"t":"2025-08-21T04:00:00Z","v":10819,"vw":175.991466},{"c":180.09,"h":180.9479,"l":176.6064,"n":463,"o":176.78,"t":"2025-08-22T04:00:00Z","v":14916,"vw":179.663041},{"c":179.24,"h":180.6798,"l":179.22,"n":363,"o":179.71,"t":"2025-08-25T04:00:00Z","v":248878,"vw":179.795246},{"c":181.15,"h":181.315,"l":179.25,"n":445,"o":179.25,"t":"2025-08-26T04:00:00Z","v":30303,"vw":180.767083},{"c":181.24,"h":181.77,"l":180.89,"n":416,"o":181.15,"t":"2025-08-27T04:00:00Z","v":17102,"vw":181.436353},{"c":182.72,"h":183.23,"l":181.94,"n":667,"o":181.94,"t":"2025-08-28T04:00:00Z","v":57965,"vw":182.564918},{"c":181.07,"h":182.77,"l":180.0322,"n":515,"o":182.77,"t":"2025-08-29T04:00:00Z","v":29213,"vw":180.886237},{"c":179.96,"h":180,"l":177.5,"n":635,"o":178.19,"t":"2025-09-02T04:00:00Z","v":21884,"vw":178.850736},{"c":179.75,"h":180.9499,"l":178.94,"n":451,"o":180.27,"t":"2025-09-03T04:00:00Z","v":12385,"vw":179.780888},{"c":181.36,"h":181.36,"l":179.6014,"n":381,"o":179.72,"t":"2025-09-04T04:00:00Z","v":12986,"vw":180.558009},{"c":181.44,"h":182.79,"l":179.31,"n":541,"o":182.79,"t":"2025-09-05T04:00:00Z","v":30736,"vw":180.673294},{"c":182.9647,"h":183.21,"l":182.135,"n":551,"o":182.17,"t":"2025-09-08T04:00:00Z","v":20108,"vw":182.541326},{"c":183.4491,"h":183.4491,"l":182.105,"n":406,"o":182.98,"t":"2025-09-09T04:00:00Z","v":10275,"vw":182.944877},{"c":184.14,"h":185.445,"l":183.665,"n":382,"o":185,"t":"2025-09-10T04:00:00Z","v":20567,"vw":184.295578},{"c":186.8989,"h":186.968,"l":184.74,"n":449,"o":184.74,"t":"2025-09-11T04:00:00Z","v":14403,"vw":186.572649},{"c":186.26,"h":187.1926,"l":185.97,"n":531,"o":186.98,"t":"2025-09-12T04:00:00Z","v":16889,"vw":186.535898},{"c":187.1466,"h":187.3433,"l":186.55,"n":475,"o":186.95,"t":"2025-09-15T04:00:00Z","v":19623,"vw":187.016389},{"c":186.44,"h":187.46,"l":185.5696,"n":453,"o":187.46,"t":"2025-09-16T04:00:00Z","v":15324,"vw":186.18423},{"c":186.86,"h":188.165,"l":186.2,"n":452,"o":186.86,"t":"2025-09-17T04:00:00Z","v":13361,"vw":186.973066},{"c":191.02,"h":191.31,"l":188.3695,"n":555,"o":188.46,"t":"2025-09-18T04:00:00Z","v":18082,"vw":190.333885},{"c":191.38,"h":192.2645,"l":190.8205,"n":499,"o":191.61,"t":"2025-09-19T04:00:00Z","v":18251,"vw":191.537502},{"c":192.95,"h":193.2635,"l":190.775,"n":547,"o":191.37,"t":"2025-09-22T04:00:00Z","v":19785,"vw":192.339093},{"c":192.8565,"h":194.495,"l":192.4698,"n":654,"o":193.48,"t":"2025-09-23T04:00:00Z","v":26981,"vw":193.860889},{"c":190.19,"h":193.37,"l":190.08,"n":491,"o":193.37,"t":"2025-09-24T04:00:00Z","v":19226,"vw":191.484553},{"c":188.62,"h":189.315,"l":186.24,"n":577,"o":187.59,"t":"2025-09-25T04:00:00Z","v":18374,"vw":188.345727},{"c":190.32,"h":190.4852,"l":188.85,"n":408,"o":189.6,"t":"2025-09-26T04:00:00Z","v":13760,"vw":189.982782},{"c":191.49,"h":192.17,"l":190.86,"n":486,"o":192.17,"t":"2025-09-29T04:00:00Z","v":12054,"vw":191.446487},{"c":191.5955,"h":192.13,"l":189.83,"n":569,"o":191.415,"t":"2025-09-30T04:00:00Z","v":13994,"vw":190.838772},{"c":191.8724,"h":192.1192,"l":190.51,"n":456,"o":190.86,"t":"2025-10-01T04:00:00Z","v":12099,"vw":191.717999},{"c":193.3977,"h":193.4115,"l":191.7024,"n":526,"o":193.155,"t":"2025-10-02T04:00:00Z","v":13588,"vw":192.665752},{"c":193.78,"h":195.1654,"l":192.956,"n":629,"o":194.34,"t":"2025-10-03T04:00:00Z","v":35775,"vw":194.344526},{"c":195.09,"h":196.19,"l":194.5437,"n":602,"o":195.96,"t":"2025-10-06T04:00:00Z","v":24040,"vw":195.572255},{"c":194.37,"h":195.82,"l":192.295,"n":706,"o":195.62,"t":"2025-10-07T04:00:00Z","v":26436,"vw":194.228404},{"c":195.79,"h":196.1399,"l":194.5515,"n":559,"o":195.14,"t":"2025-10-08T04:00:00Z","v":13325,"vw":195.514292},{"c":195.1911,"h":196.63,"l":194.2355,"n":577,"o":196.15,"t":"2025-10-09T04:00:00Z","v":12846,"vw":195.402701},{"c":189.78,"h":196.4703,"l":189.64,"n":924,"o":195.99,"t":"2025-10-10T04:00:00Z","v":29861,"vw":193.601352},{"c":195.36,"h":195.5844,"l":193.42,"n":658,"o":193.56,"t":"2025-10-13T04:00:00Z","v":20120,"vw":194.285373},{"c":197.17,"h":198.71,"l":191.56,"n":759,"o":193.19,"t":"2025-10-14T04:00:00Z","v":26426,"vw":196.110044},{"c":198.82,"h":200.57,"l":195.8419,"n":676,"o":199.76,"t":"2025-10-15T04:00:00Z","v":28463,"vw":198.752148},{"c":194.79,"h":200.02,"l":194.18,"n":750,"o":200,"t":"2025-10-16T04:00:00Z","v":28287,"vw":197.425613},{"c":192.68,"h":193.82,"l":190.85,"n":589,"o":192.84,"t":"2025-10-17T04:00:00Z","v":33956,"vw":192.509822},{"c":196.2,"h":196.4921,"l":195.205,"n":539,"o":195.83,"t":"2025-10-20T04:00:00Z","v":19220,"vw":195.898261},{"c":194.89,"h":195.95,"l":194,"n":636,"o":195.95,"t":"2025-10-21T04:00:00Z","v":22999,"vw":195.107753},{"c":191.12,"h":194.2745,"l":188.735,"n":784,"o":193.94,"t":"2025-10-22T04:00:00Z","v":21328,"vw":190.963438},{"c":194.21,"h":195.06,"l":191.94,"n":594,"o":191.94,"t":"2025-10-23T04:00:00Z","v":20480,"vw":193.930026},{"c":197.23,"h":198.35,"l":197.1427,"n":829,"o":197.26,"t":"2025-10-24T04:00:00Z","v":29161,"vw":197.694166},{"c":198.25,"h":199.36,"l":197.74,"n":781,"o":199.28,"t":"2025-10-27T04:00:00Z","v":35163,"vw":198.39816},{"c":197.13,"h":198.5727,"l":196.96,"n":908,"o":198.37,"t":"2025-10-28T04:00:00Z","v":40843,"vw":197.826969},{"c":197.23,"h":199.1499,"l":195.57,"n":543,"o":197.34,"t":"2025-10-29T04:00:00Z","v":22652,"vw":197.567124},{"c":194.93,"h":197.37,"l":194.93,"n":443,"o":195.46,"t":"2025-10-30T04:00:00Z","v":13059,"vw":196.015414},{"c":196.68,"h":197.51,"l":194.54,"n":557,"o":196.29,"t":"2025-10-31T04:00:00Z","v":22593,"vw":196.237761},{"c":195.67,"h":197.68,"l":194.71,"n":667,"o":197.68,"t":"2025-11-03T05:00:00Z","v":23485,"vw":195.754268},{"c":190.26,"h":193.47,"l":190.19,"n":716,"o":191.52,"t":"2025-11-04T05:00:00Z","v":29023,"vw":192.196928},{"c":193.5176,"h":194.2539,"l":190.75,"n":532,"o":191.19,"t":"2025-11-05T05:00:00Z","v":22238,"vw":193.177094},{"c":188.67,"h":192.88,"l":188.17,"n":779,"o":192.88,"t":"2025-11-06T05:00:00Z","v":41033,"vw":189.733202},{"c":189.78,"h":189.78,"l":184.1401,"n":937,"o":186.56,"t":"2025-11-07T05:00:00Z","v":54354,"vw":186.467259},{"c":193.3,"h":194.56,"l":191.5926,"n":672,"o":193.36,"t":"2025-11-10T05:00:00Z","v":28527,"vw":193.453172},{"c":192.31,"h":193.04,"l":191,"n":428,"o":193.04,"t":"2025-11-11T05:00:00Z","v":20414,"vw":192.410444},{"c":192.26,"h":194.005,"l":191.73,"n":465,"o":193.69,"t":"2025-11-12T05:00:00Z","v":18265,"vw":193.108157},{"c":184.47,"h":190.88,"l":183.9615,"n":863,"o":190.88,"t":"2025-11-13T05:00:00Z","v":201375,"vw":185.055094},{"c":185.22,"h":187.32,"l":180.1,"n":871,"o":180.73,"t":"2025-11-14T05:00:00Z","v":115323,"vw":185.102737},{"c":182.21,"h":186.1424,"l":180.87,"n":1951,"o":184.35,"t":"2025-11-17T05:00:00Z","v":43251,"vw":182.599594},{"c":181.96,"h":183.5403,"l":179.37,"n":1132,"o":180.69,"t":"2025-11-18T05:00:00Z","v":40441,"vw":182.039018},{"c":182.9082,"h":185.08,"l":182.03,"n":451,"o":182.91,"t":"2025-11-19T05:00:00Z","v":16804,"vw":183.282827},{"c":176.98,"h":187.98,"l":176.8659,"n":802,"o":187.29,"t":"2025-11-20T05:00:00Z","v":33754,"vw":179.94157},{"c":179.18,"h":180.41,"l":174.6131,"n":581,"o":177.66,"t":"2025-11-21T05:00:00Z","v":30563,"vw":179.111596},{"c":185.2251,"h":185.2251,"l":180.8,"n":507,"o":180.8,"t":"2025-11-24T05:00:00Z","v":14693,"vw":183.692046},{"c":187.54,"h":187.71,"l":182.75,"n":391,"o":185.05,"t":"2025-11-25T05:00:00Z","v":37904,"vw":186.465191},{"c":190.3,"h":191.26,"l":188.815,"n":558,"o":188.86,"t":"2025-11-26T05:00:00Z","v":22081,"vw":190.403104},{"c":192.3,"h":192.425,"l":191.01,"n":409,"o":191.01,"t":"2025-11-28T05:00:00Z","v":16237,"vw":191.89647},{"c":188.94,"h":190.86,"l":188.91,"n":595,"o":189.92,"t":"2025-12-01T05:00:00Z","v":32016,"vw":190.18164},{"c":189.43,"h":191.74,"l":189.1715,"n":399,"o":190.63,"t":"2025-12-02T05:00:00Z","v":12213,"vw":190.375406},{"c":192.0697,"h":192.132,"l":188.88,"n":543,"o":189.67,"t":"2025-12-03T05:00:00Z","v":31151,"vw":190.331227},{"c":195.07,"h":195.25,"l":191.585,"n":623,"o":191.89,"t":"2025-12-04T05:00:00Z","v":25824,"vw":194.172272},{"c":194.55,"h":195.8,"l":194.1528,"n":486,"o":195.24,"t":"2025-12-05T05:00:00Z","v":19834,"vw":195.125738},{"c":195.18,"h":196.31,"l":194.25,"n":572,"o":196,"t":"2025-12-08T05:00:00Z","v":28260,"vw":195.214943},{"c":194.99,"h":196.345,"l":194.51,"n":491,"o":194.51,"t":"2025-12-09T05:00:00Z","v":29686,"vw":195.331783},{"c":196.95,"h":198.2655,"l":194.5,"n":527,"o":195.39,"t":"2025-12-10T05:00:00Z","v":24586,"vw":196.671968},{"c":199.1,"h":199.34,"l":195.1814,"n":639,"o":196.29,"t":"2025-12-11T05:00:00Z","v":33402,"vw":198.186475},{"c":194.21,"h":199.2,"l":193.475,"n":729,"o":199.2,"t":"2025-12-12T05:00:00Z","v":27709,"vw":195.325085},{"c":192.18,"h":195.72,"l":192.0265,"n":474,"o":195.72,"t":"2025-12-15T05:00:00Z","v":13965,"vw":193.64617},{"c":191.52,"h":192.8588,"l":190.275,"n":612,"o":191.53,"t":"2025-12-16T05:00:00Z","v":19061,"vw":191.294639},{"c":187.3,"h":192.98,"l":186.87,"n":566,"o":192.5,"t":"2025-12-17T05:00:00Z","v":20563,"vw":189.8251},{"c":189.86,"h":191.2044,"l":189.725,"n":405,"o":190.44,"t":"2025-12-18T05:00:00Z","v":11409,"vw":190.522602},{"c":194.1,"h":194.565,"l":190.67,"n":497,"o":190.67,"t":"2025-12-19T05:00:00Z","v":21749,"vw":193.79438},{"c":197.3,"h":197.8165,"l":195.92,"n":650,"o":196,"t":"2025-12-22T05:00:00Z","v":50188,"vw":196.215488},{"c":196.12,"h":196.84,"l":195.245,"n":538,"o":196.1,"t":"2025-12-23T05:00:00Z","v":18587,"vw":196.152355},{"c":196.83,"h":196.8792,"l":196,"n":311,"o":196.11,"t":"2025-12-24T05:00:00Z","v":8858,"vw":196.435517},{"c":195.75,"h":196.94,"l":195.145,"n":568,"o":196.94,"t":"2025-12-26T05:00:00Z","v":15751,"vw":195.947691},{"c":194.08,"h":195.21,"l":193.9127,"n":549,"o":194.48,"t":"2025-12-29T05:00:00Z","v":19714,"vw":194.291045},{"c":192.72,"h":194.81,"l":192.72,"n":515,"o":194.81,"t":"2025-12-30T05:00:00Z","v":19354,"vw":193.614508},{"c":191.25,"h":192.935,"l":191.1817,"n":465,"o":192.935,"t":"2025-12-31T05:00:00Z","v":17324,"vw":191.922553},{"c":194.67,"h":194.6813,"l":192.3097,"n":640,"o":193,"t":"2026-01-02T05:00:00Z","v":37948,"vw":194.179698},{"c":197.26,"h":197.604,"l":195.5488,"n":670,"o":196.09,"t":"2026-01-05T05:00:00Z","v":26684,"vw":196.698982},{"c":200.47,"h":200.47,"l":196.8032,"n":712,"o":197.76,"t":"2026-01-06T05:00:00Z","v":101805,"vw":198.015497},{"c":200.47,"h":201.24,"l":199.6469,"n":689,"o":200.6,"t":"2026-01-07T05:00:00Z","v":34004,"vw":200.455312},{"c":199.17,"h":200.94,"l":198.01,"n":663,"o":200.81,"t":"2026-01-08T05:00:00Z","v":25071,"vw":199.096914},{"c":201.3,"h":202.225,"l":200.01,"n":739,"o":200.01,"t":"2026-01-09T05:00:00Z","v":29229,"vw":201.600323},{"c":203.58,"h":203.853,"l":200.56,"n":790,"o":200.56,"t":"2026-01-12T05:00:00Z","v":37261,"vw":202.449028},{"c":204.75,"h":205.14,"l":203.555,"n":777,"o":205.04,"t":"2026-01-13T05:00:00Z","v":30764,"vw":204.556612},{"c":205.38,"h":205.52,"l":202.87,"n":704,"o":204.415,"t":"2026-01-14T05:00:00Z","v":28482,"vw":204.138718},{"c":206.29,"h":207.9249,"l":206.1201,"n":821,"o":207,"t":"2026-01-15T05:00:00Z","v":41813,"vw":207.086359},{"c":206.63,"h":207.74,"l":205.79,"n":818,"o":207.56,"t":"2026-01-16T05:00:00Z","v":49135,"vw":207.390426},{"c":205.02,"h":206.75,"l":203.44,"n":1243,"o":203.51,"t":"2026-01-20T05:00:00Z","v":45011,"vw":204.925056},{"c":207.61,"h":208.12,"l":204.3704,"n":922,"o":206.59,"t":"2026-01-21T05:00:00Z","v":33323,"vw":206.34728},{"c":209.3,"h":210.4399,"l":208.3475,"n":1082,"o":209.86,"t":"2026-01-22T05:00:00Z","v":57542,"vw":209.692595},{"c":206.42,"h":208.98,"l":206.2156,"n":1035,"o":208.98,"t":"2026-01-23T05:00:00Z","v":25777,"vw":207.089102},{"c":206.06,"h":207.84,"l":205.7401,"n":928,"o":206.875,"t":"2026-01-26T05:00:00Z","v":35629,"vw":206.490702},{"c":208.68,"h":208.78,"l":206.91,"n":815,"o":206.91,"t":"2026-01-27T05:00:00Z","v":28841,"vw":207.952495},{"c":207.53,"h":209.71,"l":207.1087,"n":831,"o":209.71,"t":"2026-01-28T05:00:00Z","v":38576,"vw":207.795319},{"c":207.47,"h":208.91,"l":204.1248,"n":705,"o":208.39,"t":"2026-01-29T05:00:00Z","v":21734,"vw":206.683578},{"c":201.96,"h":207.3944,"l":201.42,"n":1002,"o":205.7,"t":"2026-01-30T05:00:00Z","v":32517,"vw":203.490254},{"c":204.61,"h":205.33,"l":201.35,"n":732,"o":201.35,"t":"2026-02-02T05:00:00Z","v":19688,"vw":204.192291},{"c":206.66,"h":207.715,"l":203.645,"n":1001,"o":207.09,"t":"2026-02-03T05:00:00Z","v":40017,"vw":205.669492},{"c":200.58,"h":207.34,"l":197.22,"n":1395,"o":207.34,"t":"2026-02-04T05:00:00Z","v":47963,"vw":200.634448},{"c":196.4,"h":201.12,"l":195.9938,"n":1276,"o":197.53,"t":"2026-02-05T05:00:00Z","v":54380,"vw":198.074832},{"c":205.86,"h":206.0199,"l":200.35,"n":813,"o":200.35,"t":"2026-02-06T05:00:00Z","v":59397,"vw":203.844986},{"c":208.6,"h":209.5168,"l":205.11,"n":705,"o":205.74,"t":"2026-02-09T05:00:00Z","v":32388,"vw":208.12409},{"c":206.82,"h":208.76,"l":206.82,"n":793,"o":208.36,"t":"2026-02-10T05:00:00Z","v":27315,"vw":207.643525},{"c":207.55,"h":209.355,"l":204.35,"n":700,"o":208.92,"t":"2026-02-11T05:00:00Z","v":25515,"vw":206.609602},{"c":202.62,"h":209.31,"l":202.345,"n":1796,"o":208.44,"t":"2026-02-12T05:00:00Z","v":88394,"vw":203.834913},{"c":205.14,"h":206.8863,"l":202.49,"n":863,"o":203.2,"t":"2026-02-13T05:00:00Z","v":45215,"vw":205.706886},{"c":205.14,"h":206.1,"l":202,"n":944,"o":203.51,"t":"2026-02-17T05:00:00Z","v":28381,"vw":204.332785},{"c":206.61,"h":208.558,"l":205.18,"n":643,"o":205.52,"t":"2026-02-18T05:00:00Z","v":24601,"vw":207.730302},{"c":207.24,"h":207.24,"l":204.165,"n":729,"o":205.18,"t":"2026-02-19T05:00:00Z","v":37916,"vw":206.126674},{"c":207.67,"h":208.655,"l":205.96,"n":883,"o":205.96,"t":"2026-02-20T05:00:00Z","v":36895,"vw":207.231702},{"c":205.78,"h":207.27,"l":203.79,"n":870,"o":206.49,"t":"2026-02-23T05:00:00Z","v":35894,"vw":205.476848},{"c":208.94,"h":209.11,"l":204.79,"n":835,"o":205.62,"t":"2026-02-24T05:00:00Z","v":27159,"vw":208.07154},{"c":210.56,"h":211.265,"l":209.72,"n":755,"o":210.35,"t":"2026-02-25T05:00:00Z","v":30032,"vw":210.772099},{"c":210.73,"h":210.73,"l":206.75,"n":705,"o":210.35,"t":"2026-02-26T05:00:00Z","v":22617,"vw":209.29377},{"c":208.88,"h":208.88,"l":206.75,"n":848,"o":207.6,"t":"2026-02-27T05:00:00Z","v":26998,"vw":207.673378},{"c":209.96,"h":210.24,"l":206.32,"n":1699,"o":206.41,"t":"2026-03-02T05:00:00Z","v":57618,"vw":208.982676},{"c":203.93,"h":205.21,"l":199.76,"n":1459,"o":204.06,"t":"2026-03-03T05:00:00Z","v":45011,"vw":203.912435},{"c":206.92,"h":207.435,"l":204.39,"n":1026,"o":205.79,"t":"2026-03-04T05:00:00Z","v":33263,"vw":206.61862},{"c":202.17,"h":205.125,"l":199.295,"n":1579,"o":205.06,"t":"2026-03-05T05:00:00Z","v":63004,"vw":202.164049},{"c":197.58,"h":200.47,"l":196.84,"n":1167,"o":197.83,"t":"2026-03-06T05:00:00Z","v":42097,"vw":198.224002},{"c":201.92,"h":201.92,"l":193.51,"n":1083,"o":194.73,"t":"2026-03-09T04:00:00Z","v":39228,"vw":197.849202},{"c":202.54,"h":206.1999,"l":201.43,"n":1150,"o":201.43,"t":"2026-03-10T04:00:00Z","v":70887,"vw":203.576757},{"c":202.26,"h":203.627,"l":201,"n":581,"o":201.91,"t":"2026-03-11T04:00:00Z","v":20448,"vw":201.894172},{"c":196.52,"h":200,"l":196.12,"n":811,"o":200,"t":"2026-03-12T04:00:00Z","v":25384,"vw":197.903419},{"c":195.75,"h":199.325,"l":195.01,"n":937,"o":197.62,"t":"2026-03-13T04:00:00Z","v":48539,"vw":196.398908},{"c":198.44,"h":200.12,"l":197.82,"n":646,"o":197.82,"t":"2026-03-16T04:00:00Z","v":19858,"vw":198.607782},{"c":199.68,"h":200.4101,"l":198.87,"n":609,"o":199.28,"t":"2026-03-17T04:00:00Z","v":24747,"vw":199.726431},{"c":196.98,"h":199.615,"l":196.885,"n":672,"o":199,"t":"2026-03-18T04:00:00Z","v":23364,"vw":198.511223},{"c":197.75,"h":199.04,"l":193,"n":1236,"o":193.62,"t":"2026-03-19T04:00:00Z","v":41662,"vw":196.017188},{"c":192.87,"h":197.76,"l":191.34,"n":720,"o":197.46,"t":"2026-03-20T04:00:00Z","v":19282,"vw":193.275728},{"c":196.76,"h":199.6054,"l":195.9,"n":1092,"o":195.9,"t":"2026-03-23T04:00:00Z","v":34583,"vw":197.636322},{"c":198.52,"h":199.2799,"l":194.65,"n":618,"o":194.91,"t":"2026-03-24T04:00:00Z","v":32842,"vw":197.797751},{"c":201.32,"h":202.16,"l":200.41,"n":802,"o":200.68,"t":"2026-03-25T04:00:00Z","v":32403,"vw":201.315704},{"c":195.78,"h":199.8,"l":195.4739,"n":891,"o":198.48,"t":"2026-03-26T04:00:00Z","v":30752,"vw":197.252034},{"c":192.8,"h":195.79,"l":192.3595,"n":1303,"o":194.39,"t":"2026-03-27T04:00:00Z","v":42543,"vw":193.654154},{"c":188.29,"h":194.51,"l":187.23,"n":1314,"o":194.51,"t":"2026-03-30T04:00:00Z","v":68892,"vw":188.880774},{"c":197.1,"h":197.1,"l":191.47,"n":951,"o":191.47,"t":"2026-03-31T04:00:00Z","v":44074,"vw":195.315791},{"c":200.23,"h":202.17,"l":198.42,"n":1009,"o":198.42,"t":"2026-04-01T04:00:00Z","v":71866,"vw":200.684034},{"c":200.69,"h":201.86,"l":195.19,"n":1290,"o":195.19,"t":"2026-04-02T04:00:00Z","v":56351,"vw":200.378067},{"c":201.58,"h":202,"l":200.01,"n":751,"o":201.32,"t":"2026-04-06T04:00:00Z","v":28485,"vw":201.268611},{"c":202.02,"h":202.02,"l":198.84,"n":1216,"o":200.33,"t":"2026-04-07T04:00:00Z","v":44108,"vw":200.693934},{"c":209.84,"h":210.31,"l":207.49,"n":1533,"o":209.5,"t":"2026-04-08T04:00:00Z","v":75816,"vw":209.53586},{"c":211.86,"h":212.53,"l":208.77,"n":1364,"o":208.77,"t":"2026-04-09T04:00:00Z","v":56934,"vw":211.450205},{"c":211.62,"h":212.61,"l":210.9,"n":926,"o":212.57,"t":"2026-04-10T04:00:00Z","v":54743,"vw":211.641642},{"c":214.33,"h":214.37,"l":210.48,"n":1295,"o":210.48,"t":"2026-04-13T04:00:00Z","v":74525,"vw":213.234031},{"c":216.5,"h":216.965,"l":214.72,"n":1308,"o":216.21,"t":"2026-04-14T04:00:00Z","v":78546,"vw":216.061413},{"c":216.2,"h":216.85,"l":214.1,"n":1268,"o":216.85,"t":"2026-04-15T04:00:00Z","v":57034,"vw":215.560829},{"c":216.97,"h":217.09,"l":215.45,"n":1095,"o":216.65,"t":"2026-04-16T04:00:00Z","v":52831,"vw":216.447595},{"c":220.18,"h":220.9,"l":218.265,"n":1118,"o":218.52,"t":"2026-04-17T04:00:00Z","v":58129,"vw":219.541247},{"c":220.19,"h":220.59,"l":219.41,"n":944,"o":219.41,"t":"2026-04-20T04:00:00Z","v":41621,"vw":219.945353},{"c":218.79,"h":221.62,"l":218.19,"n":1321,"o":221.62,"t":"2026-04-21T04:00:00Z","v":59364,"vw":219.597347},{"c":220.81,"h":221.965,"l":219.42,"n":794,"o":221.48,"t":"2026-04-22T04:00:00Z","v":35150,"vw":220.434677},{"c":220.75,"h":222.34,"l":218.51,"n":1103,"o":220.23,"t":"2026-04-23T04:00:00Z","v":64732,"vw":220.760702},{"c":221.74,"h":222.31,"l":219.6,"n":1055,"o":222.08,"t":"2026-04-24T04:00:00Z","v":50134,"vw":221.543352},{"c":221.63,"h":222.515,"l":220.78,"n":948,"o":221.67,"t":"2026-04-27T04:00:00Z","v":42914,"vw":221.444055},{"c":218.29,"h":220.82,"l":216.91,"n":1096,"o":219.46,"t":"2026-04-28T04:00:00Z","v":54077,"vw":218.261696},{"c":218.01,"h":219,"l":216.72,"n":837,"o":219,"t":"2026-04-29T04:00:00Z","v":68831,"vw":217.867451},{"c":223.87,"h":223.87,"l":219.04,"n":1150,"o":219.04,"t":"2026-04-30T04:00:00Z","v":54529,"vw":221.51561},{"c":223.74,"h":224.28,"l":222.82,"n":1113,"o":224.15,"t":"2026-05-01T04:00:00Z","v":42187,"vw":223.518541},{"c":223.87,"h":224.97,"l":222.42,"n":1272,"o":223.98,"t":"2026-05-04T04:00:00Z","v":59710,"vw":223.967138},{"c":227.67,"h":228.1799,"l":226.39,"n":1029,"o":226.39,"t":"2026-05-05T04:00:00Z","v":55314,"vw":227.616911},{"c":231.97,"h":232.0493,"l":228.4301,"n":1525,"o":230.18,"t":"2026-05-06T04:00:00Z","v":87033,"vw":230.515926},{"c":226.19,"h":231.69,"l":225.06,"n":1884,"o":231.69,"t":"2026-05-07T04:00:00Z","v":100042,"vw":227.033898},{"c":229.14,"h":229.31,"l":227.38,"n":1225,"o":228,"t":"2026-05-08T04:00:00Z","v":54897,"vw":228.457136},{"c":231.8,"h":232.86,"l":229.67,"n":1406,"o":229.67,"t":"2026-05-11T04:00:00Z","v":72416,"vw":231.804471},{"c":230.24,"h":230.79,"l":225.975,"n":1558,"o":230.77,"t":"2026-05-12T04:00:00Z","v":86515,"vw":228.072774},{"c":231.46,"h":232.08,"l":228.64,"n":1002,"o":231.7,"t":"2026-05-13T04:00:00Z","v":61672,"vw":230.502395},{"c":231.87,"h":232.74,"l":230.405,"n":1052,"o":231.78,"t":"2026-05-14T04:00:00Z","v":58674,"vw":231.648134},{"c":226.55,"h":228.72,"l":226.3,"n":1522,"o":228.72,"t":"2026-05-15T04:00:00Z","v":64634,"vw":227.087138},{"c":223.62,"h":227.5,"l":221.71,"n":1340,"o":227.5,"t":"2026-05-18T04:00:00Z","v":75033,"vw":224.26409},{"c":221.77,"h":223.09,"l":218.4,"n":1061,"o":221.6,"t":"2026-05-19T04:00:00Z","v":35220,"vw":220.808266},{"c":226.72,"h":226.8699,"l":223.43,"n":966,"o":223.43,"t":"2026-05-20T04:00:00Z","v":49598,"vw":225.497014},{"c":228.26,"h":229,"l":225.295,"n":1137,"o":225.93,"t":"2026-05-21T04:00:00Z","v":57843,"vw":227.07972},{"c":229.63,"h":231,"l":229.1901,"n":879,"o":230.03,"t":"2026-05-22T04:00:00Z","v":43412,"vw":229.953549},{"c":234.71,"h":235,"l":232.035,"n":1281,"o":233.2,"t":"2026-05-26T04:00:00Z","v":55864,"vw":234.097563},{"c":233.69,"h":235.5942,"l":232.79,"n":1599,"o":235.2,"t":"2026-05-27T04:00:00Z","v":89739,"vw":234.087979},{"c":234.69,"h":235.69,"l":232.01,"n":995,"o":233.72,"t":"2026-05-28T04:00:00Z","v":62571,"vw":234.612271},{"c":232.9,"h":234.97,"l":231.4127,"n":1542,"o":234.97,"t":"2026-05-29T04:00:00Z","v":62159,"vw":232.665058},{"c":232.51,"h":233.45,"l":230.45,"n":1461,"o":231.91,"t":"2026-06-01T04:00:00Z","v":93021,"vw":231.954564},{"c":236.01,"h":236.5199,"l":233.16,"n":1085,"o":233.16,"t":"2026-06-02T04:00:00Z","v":59565,"vw":235.344801},{"c":236.26,"h":237.85,"l":234.645,"n":1215,"o":236.51,"t":"2026-06-03T04:00:00Z","v":94092,"vw":237.346102},{"c":238.24,"h":239.105,"l":233.15,"n":1220,"o":234.18,"t":"2026-06-04T04:00:00Z","v":42820,"vw":237.302382},{"c":227.31,"h":235.28,"l":226.45,"n":2125,"o":235.28,"t":"2026-06-05T04:00:00Z","v":64730,"vw":230.0452},{"c":230.1,"h":232.3927,"l":230.02,"n":1134,"o":231.76,"t":"2026-06-08T04:00:00Z","v":57701,"vw":230.753336},{"c":229.78,"h":234.425,"l":222.47,"n":1457,"o":233.13,"t":"2026-06-09T04:00:00Z","v":48149,"vw":227.629773},{"c":226.2863,"h":232.465,"l":225.94,"n":1069,"o":228.01,"t":"2026-06-10T04:00:00Z","v":48781,"vw":228.491413},{"c":235.345,"h":235.58,"l":228.94,"n":1255,"o":228.94,"t":"2026-06-11T04:00:00Z","v":54288,"vw":232.484125},{"c":238.7,"h":239.93,"l":235.67,"n":1574,"o":236.4,"t":"2026-06-12T04:00:00Z","v":90323,"vw":238.458411},{"c":241.75,"h":242.99,"l":240.75,"n":1684,"o":242.99,"t":"2026-06-15T04:00:00Z","v":81606,"vw":241.746899},{"c":237.8175,"h":242.66,"l":237.8,"n":1804,"o":241.6,"t":"2026-06-16T04:00:00Z","v":70156,"vw":240.254786},{"c":238.3,"h":242.4599,"l":237.93,"n":1368,"o":239.96,"t":"2026-06-17T04:00:00Z","v":59865,"vw":240.860895},{"c":242.14,"h":243.4,"l":239.8539,"n":1189,"o":242.21,"t":"2026-06-18T04:00:00Z","v":59133,"vw":241.431889},{"c":246.08,"h":246.17,"l":243.25,"n":2308,"o":244.58,"t":"2026-06-22T04:00:00Z","v":115953,"vw":244.881596},{"c":240.39,"h":242.4699,"l":238.3,"n":2153,"o":239.08,"t":"2026-06-23T04:00:00Z","v":100486,"vw":240.695713},{"c":239.39,"h":241.3399,"l":237,"n":1584,"o":240.19,"t":"2026-06-24T04:00:00Z","v":73741,"vw":239.354449},{"c":244.3,"h":245.015,"l":240.41,"n":1534,"o":243.72,"t":"2026-06-25T04:00:00Z","v":69367,"vw":243.299665},{"c":241.01,"h":242.59,"l":239.02,"n":1800,"o":240.93,"t":"2026-06-26T04:00:00Z","v":71722,"vw":240.628071},{"c":246.3,"h":246.3,"l":238.93,"n":1549,"o":242.59,"t":"2026-06-29T04:00:00Z","v":59596,"vw":243.441281},{"c":249.51,"h":250.2,"l":246.5,"n":1729,"o":246.77,"t":"2026-06-30T04:00:00Z","v":107144,"vw":248.988168},{"c":242.93,"h":246.9,"l":242.41,"n":2549,"o":246.9,"t":"2026-07-01T04:00:00Z","v":127399,"vw":244.418825},{"c":236.185,"h":244.89,"l":233.3,"n":2841,"o":244.19,"t":"2026-07-02T04:00:00Z","v":107076,"vw":237.474453},{"c":237.9,"h":241.237,"l":237.9,"n":1916,"o":238.66,"t":"2026-07-06T04:00:00Z","v":92167,"vw":239.961261},{"c":233.3,"h":235.67,"l":230.23,"n":1916,"o":235.67,"t":"2026-07-07T04:00:00Z","v":93587,"vw":233.029899},{"c":234.48,"h":235.16,"l":230.6,"n":1435,"o":231.96,"t":"2026-07-08T04:00:00Z","v":42020,"vw":232.735082},{"c":238.365,"h":240.2799,"l":237.7437,"n":1396,"o":238.725,"t":"2026-07-09T04:00:00Z","v":78196,"vw":239.192557},{"c":236.22,"h":237.8,"l":234.8,"n":1728,"o":237.8,"t":"2026-07-10T04:00:00Z","v":76133,"vw":236.11054},{"c":231.74,"h":234.7378,"l":231.36,"n":1731,"o":234.605,"t":"2026-07-13T04:00:00Z","v":182036,"vw":232.319153},{"c":235.17,"h":236.74,"l":234.375,"n":1139,"o":236.225,"t":"2026-07-14T04:00:00Z","v":49689,"vw":235.559538},{"c":232.92,"h":236.485,"l":229.09,"n":1800,"o":236.24,"t":"2026-07-15T04:00:00Z","v":64605,"vw":232.088647},{"c":227.32,"h":231.62,"l":226.21,"n":1882,"o":230.35,"t":"2026-07-16T04:00:00Z","v":70576,"vw":228.180804},{"c":228.03,"h":229.9573,"l":222.2,"n":1330,"o":223.73,"t":"2026-07-17T04:00:00Z","v":63268,"vw":226.485274},{"c":226.46,"h":231.105,"l":226.4,"n":1127,"o":229.53,"t":"2026-07-20T04:00:00Z","v":50311,"vw":228.641104},{"c":234.47,"h":234.61,"l":230.0901,"n":1130,"o":230.725,"t":"2026-07-21T04:00:00Z","v":45744,"vw":233.127468},{"c":233.5,"h":235.51,"l":233.31,"n":1089,"o":233.35,"t":"2026-07-22T04:00:00Z","v":77059,"vw":234.876662},{"c":232.68,"h":234.84,"l":231.55,"n":1127,"o":231.55,"t":"2026-07-23T04:00:00Z","v":41952,"vw":232.82298},{"c":227.89,"h":232.71,"l":227.5,"n":1575,"o":232.71,"t":"2026-07-24T04:00:00Z","v":52981,"vw":229.664826},{"c":226.17,"h":230,"l":223,"n":1509,"o":229.62,"t":"2026-07-27T04:00:00Z","v":50526,"vw":225.536955},{"c":221.05,"h":223.65,"l":217.5,"n":2959,"o":223.64,"t":"2026-07-28T04:00:00Z","v":120456,"vw":220.273823},{"c":214.65,"h":221.78,"l":214.17,"n":2210,"o":220.8,"t":"2026-07-29T04:00:00Z","v":149782,"vw":215.600879},{"c":223.88,"h":224.13,"l":219.71,"n":1492,"o":219.71,"t":"2026-07-30T04:00:00Z","v":103695,"vw":221.851002},{"c":223.72,"h":228.44,"l":221.66,"n":1181,"o":227.58,"t":"2026-07-31T04:00:00Z","v":50043,"vw":224.978128},{"c":226.69,"h":227.04,"l":220.8,"n":1423,"o":222.92,"t":"2026-08-03T04:00:00Z","v":43627,"vw":225.051298},{"c":234.01,"h":235.05,"l":229.97,"n":1911,"o":230.4,"t":"2026-08-04T04:00:00Z","v":77754,"vw":233.319546},{"c":231.7,"h":236.3,"l":231.7,"n":1683,"o":234.58,"t":"2026-08-05T04:00:00Z","v":54526,"vw":233.8501},{"c":230.52,"h":234.1,"l":229.46,"n":1745,"o":231.05,"t":"2026-08-06T04:00:00Z","v":60108,"vw":231.870993},{"c":232.7,"h":234,"l":230.665,"n":1407,"o":233.17,"t":"2026-08-07T04:00:00Z","v":60726,"vw":232.551303},{"c":231.91,"h":234.535,"l":231.91,"n":1781,"o":233.22,"t":"2026-08-10T04:00:00Z","v":78307,"vw":233.059072},{"c":232.9,"h":234,"l":232.375,"n":1269,"o":234,"t":"2026-08-11T04:00:00Z","v":50173,"vw":233.096668},{"c":236.47,"h":237.22,"l":235.59,"n":1343,"o":236.61,"t":"2026-08-12T04:00:00Z","v":47561,"vw":236.649264},{"c":236.66,"h":238.375,"l":236.44,"n":1198,"o":236.99,"t":"2026-08-13T04:00:00Z","v":56210,"vw":237.79448},{"c":238.9,"h":238.9,"l":236.49,"n":1312,"o":237.33,"t":"2026-08-14T04:00:00Z","v":36281,"vw":237.989161},{"c":241.24,"h":241.865,"l":239.3,"n":1439,"o":239.66,"t":"2026-08-17T04:00:00Z","v":51847,"vw":240.989066},{"c":235.46,"h":238.645,"l":234.5,"n":1776,"o":238.33,"t":"2026-08-18T04:00:00Z","v":113133,"vw":235.634384},{"c":233.99,"h":238.165,"l":233.0201,"n":1502,"o":238.165,"t":"2026-08-19T04:00:00Z","v":57834,"vw":234.295537},{"c":230.94,"h":235,"l":230.33,"n":1503,"o":235,"t":"2026-08-20T04:00:00Z","v":50924,"vw":231.649643},{"c":232.52,"h":233.52,"l":230.8,"n":1132,"o":233.52,"t":"2026-08-21T04:00:00Z","v":42601,"vw":232.509656},{"c":229.19,"h":230.69,"l":227.7325,"n":1616,"o":230.69,"t":"2026-08-24T04:00:00Z","v":51566,"vw":228.878422},{"c":230.57,"h":231.9,"l":229.95,"n":1236,"o":230.9,"t":"2026-08-25T04:00:00Z","v":41003,"vw":230.740416},{"c":231.3,"h":231.5,"l":229.865,"n":957,"o":229.91,"t":"2026-08-26T04:00:00Z","v":44346,"vw":230.695262},{"c":232.62,"h":233,"l":231.25,"n":1310,"o":232.8,"t":"2026-08-27T04:00:00Z","v":62151,"vw":231.916447},{"c":227.12,"h":231.95,"l":227.12,"n":2144,"o":231.95,"t":"2026-08-28T04:00:00Z","v":59305,"vw":228.998298},{"c":226.97,"h":227.99,"l":225.34,"n":2091,"o":227.12,"t":"2026-08-31T04:00:00Z","v":85888,"vw":226.371},{"c":224.5303,"h":226.31,"l":223.72,"n":1857,"o":225.54,"t":"2026-09-01T04:00:00Z","v":62877,"vw":224.690632},{"c":226.3,"h":226.4499,"l":224.45,"n":1086,"o":224.81,"t":"2026-09-02T04:00:00Z","v":29952,"vw":225.392819},{"c":227.69,"h":227.69,"l":225.0002,"n":1502,"o":226.7,"t":"2026-09-03T04:00:00Z","v":41360,"vw":226.863921},{"c":229.8,"h":229.8,"l":227.925,"n":971,"o":228.09,"t":"2026-09-04T04:00:00Z","v":34766,"vw":229.064923},{"c":231,"h":232.5256,"l":230.03,"n":1293,"o":230.03,"t":"2026-09-08T04:00:00Z","v":33502,"vw":231.435195},{"c":229.85,"h":231.64,"l":229.6301,"n":1407,"o":230.92,"t":"2026-09-09T04:00:00Z","v":40797,"vw":230.25235},{"c":226.59,"h":228.4172,"l":226.55,"n":1474,"o":227.71,"t":"2026-09-10T04:00:00Z","v":41240,"vw":227.227431},{"c":228.69,"h":230.42,"l":228.53,"n":1540,"o":228.67,"t":"2026-09-11T04:00:00Z","v":65522,"vw":229.151942},{"c":224.73,"h":226.89,"l":224.3796,"n":1444,"o":225,"t":"2026-09-14T04:00:00Z","v":52419,"vw":225.602583},{"c":224.43,"h":225.79,"l":223.01,"n":1439,"o":225.21,"t":"2026-09-15T04:00:00Z","v":57006,"vw":224.119791},{"c":224.13,"h":226.35,"l":221.78,"n":1067,"o":225.04,"t":"2026-09-16T04:00:00Z","v":48392,"vw":225.084326},{"c":227.325,"h":228.58,"l":226.97,"n":1496,"o":227.76,"t":"2026-09-17T04:00:00Z","v":71662,"vw":227.525152},{"c":227.31,"h":227.72,"l":225.95,"n":944,"o":227.71,"t":"2026-09-18T04:00:00Z","v":41305,"vw":226.497024},{"c":229.63,"h":230.145,"l":228.4,"n":1017,"o":229.37,"t":"2026-09-21T04:00:00Z","v":41161,"vw":229.419939},{"c":230.93,"h":231.39,"l":229.43,"n":1053,"o":229.48,"t":"2026-09-22T04:00:00Z","v":42393,"vw":230.692963},{"c":227.59,"h":230.38,"l":226.9,"n":1007,"o":230.38,"t":"2026-09-23T04:00:00Z","v":26543,"vw":228.220112},{"c":227.68,"h":227.98,"l":225.82,"n":916,"o":226.77,"t":"2026-09-24T04:00:00Z","v":23278,"vw":226.89365},{"c":228.31,"h":228.91,"l":226.845,"n":833,"o":228.55,"t":"2026-09-25T04:00:00Z","v":30378,"vw":228.146422},{"c":227.11,"h":227.99,"l":225.73,"n":1059,"o":226.75,"t":"2026-09-28T04:00:00Z","v":36444,"vw":226.865465},{"c":227.74,"h":228.1,"l":226.13,"n":1065,"o":228.1,"t":"2026-09-29T04:00:00Z","v":28262,"vw":227.070468},{"c":227.07,"h":228.83,"l":227.07,"n":862,"o":228.2,"t":"2026-09-30T04:00:00Z","v":35788,"vw":228.06412},{"c":228.99,"h":229.535,"l":226.145,"n":817,"o":226.99,"t":"2026-10-01T04:00:00Z","v":20793,"vw":227.965714},{"c":231.25,"h":231.8451,"l":230.4,"n":1013,"o":230.4,"t":"2026-10-02T04:00:00Z","v":33422,"vw":231.208747},{"c":232.61,"h":233.15,"l":230.445,"n":1340,"o":231.27,"t":"2026-10-05T04:00:00Z","v":60381,"vw":231.852986},{"c":231.29,"h":233.8,"l":231.0225,"n":1263,"o":233.8,"t":"2026-10-06T04:00:00Z","v":46702,"vw":232.255481},{"c":228.78,"h":229.3,"l":228.3068,"n":1114,"o":228.96,"t":"2026-10-07T04:00:00Z","v":43939,"vw":228.914111},{"c":227.78,"h":228.105,"l":226.67,"n":1434,"o":228,"t":"2026-10-08T04:00:00Z","v":186587,"vw":227.501897},{"c":230.11,"h":230.649,"l":228.56,"n":1027,"o":228.56,"t":"2026-10-09T04:00:00Z","v":25982,"vw":229.941432},{"c":227.71,"h":230.49,"l":227.38,"n":1028,"o":229.89,"t":"2026-10-12T04:00:00Z","v":35256,"vw":228.608638},{"c":226.75,"h":227.565,"l":225.145,"n":1200,"o":226.52,"t":"2026-10-13T04:00:00Z","v":48205,"vw":226.204954},{"c":222.24,"h":225.4,"l":221.5504,"n":1448,"o":224.5,"t":"2026-10-14T04:00:00Z","v":50553,"vw":223.376908},{"c":222.33,"h":222.34,"l":218.4,"n":1840,"o":220.1,"t":"2026-10-15T04:00:00Z","v":72845,"vw":220.856343},{"c":217.31,"h":222.15,"l":216.58,"n":1642,"o":222.15,"t":"2026-10-16T04:00:00Z","v":60907,"vw":218.216496},{"c":218.52,"h":220.61,"l":218.25,"n":1248,"o":218.97,"t":"2026-10-19T04:00:00Z","v":51758,"vw":219.201223},{"c":220.63,"h":221.52,"l":217.42,"n":1201,"o":218.34,"t":"2026-10-20T04:00:00Z","v":49361,"vw":219.413075},{"c":222.68,"h":223.36,"l":221.93,"n":1105,"o":222.59,"t":"2026-10-21T04:00:00Z","v":55325,"vw":222.775215},{"c":216.96,"h":220.04,"l":215.8,"n":1329,"o":220,"t":"2026-10-22T04:00:00Z","v":32906,"vw":217.019828},{"c":216.46,"h":217.74,"l":214.84,"n":1119,"o":216.335,"t":"2026-10-23T04:00:00Z","v":47608,"vw":216.362723}],"volatilityBars":[{"c":231.4557,"h":231.9,"l":230.9,"n":50,"o":230.9,"t":"2026-08-25T13:30:00Z","v":7438,"vw":231.354752},{"c":230.79,"h":231.33,"l":230.79,"n":28,"o":230.94,"t":"2026-08-25T13:45:00Z","v":1482,"vw":231.190326},{"c":230.485,"h":231.0999,"l":230.485,"n":36,"o":230.8048,"t":"2026-08-25T14:00:00Z","v":1463,"vw":230.812985},{"c":230.67,"h":230.67,"l":230.52,"n":6,"o":230.52,"t":"2026-08-25T14:15:00Z","v":461,"vw":230.554169},{"c":230.48,"h":230.48,"l":229.95,"n":18,"o":229.95,"t":"2026-08-25T14:30:00Z","v":664,"vw":230.276667},{"c":230.7696,"h":230.7696,"l":230.475,"n":16,"o":230.475,"t":"2026-08-25T14:45:00Z","v":1525,"vw":230.587167},{"c":230.8939,"h":230.8939,"l":230.8939,"n":5,"o":230.8939,"t":"2026-08-25T15:00:00Z","v":298,"vw":230.8939},{"c":230.93,"h":230.93,"l":230.93,"n":1,"o":230.93,"t":"2026-08-25T15:15:00Z","v":100,"vw":230.93},{"c":230.875,"h":231.075,"l":230.875,"n":12,"o":230.96,"t":"2026-08-25T15:30:00Z","v":1320,"vw":230.993055},{"c":230.71,"h":230.71,"l":230.71,"n":1,"o":230.71,"t":"2026-08-25T15:45:00Z","v":100,"vw":230.71},{"c":230.83,"h":230.905,"l":230.83,"n":3,"o":230.905,"t":"2026-08-25T16:00:00Z","v":740,"vw":230.859432},{"c":230.67,"h":230.67,"l":230.444,"n":32,"o":230.625,"t":"2026-08-25T16:45:00Z","v":1514,"vw":230.584594},{"c":230.375,"h":230.375,"l":230.375,"n":1,"o":230.375,"t":"2026-08-25T17:15:00Z","v":219,"vw":230.375},{"c":230.34,"h":230.55,"l":230.24,"n":20,"o":230.365,"t":"2026-08-25T17:30:00Z","v":1137,"vw":230.345568},{"c":230.345,"h":230.345,"l":230.1601,"n":15,"o":230.25,"t":"2026-08-25T18:15:00Z","v":868,"vw":230.257482},{"c":230.3825,"h":230.49,"l":230.28,"n":19,"o":230.42,"t":"2026-08-25T18:30:00Z","v":1249,"vw":230.378479},{"c":230.38,"h":230.52,"l":230.38,"n":13,"o":230.52,"t":"2026-08-25T18:45:00Z","v":655,"vw":230.468378},{"c":230.165,"h":230.3729,"l":230.1,"n":30,"o":230.3729,"t":"2026-08-25T19:00:00Z","v":5245,"vw":230.317666},{"c":230.31,"h":230.31,"l":230.03,"n":12,"o":230.03,"t":"2026-08-25T19:15:00Z","v":1744,"vw":230.100888},{"c":230.26,"h":230.4,"l":230.26,"n":12,"o":230.34,"t":"2026-08-25T19:30:00Z","v":481,"vw":230.333333},{"c":230.53,"h":230.58,"l":230.41,"n":43,"o":230.41,"t":"2026-08-25T19:45:00Z","v":2213,"vw":230.491446},{"c":230.57,"h":230.57,"l":230.57,"n":3,"o":230.57,"t":"2026-08-25T20:00:00Z","v":316,"vw":230.57},{"c":230.57,"h":230.57,"l":230.57,"n":5,"o":230.57,"t":"2026-08-26T10:45:00Z","v":1000,"vw":230.57},{"c":230.295,"h":230.295,"l":229.865,"n":110,"o":229.91,"t":"2026-08-26T13:30:00Z","v":7616,"vw":229.987539},{"c":230.945,"h":230.945,"l":230.55,"n":16,"o":230.68,"t":"2026-08-26T13:45:00Z","v":417,"vw":230.722453},{"c":230.9978,"h":231.165,"l":230.9978,"n":10,"o":231.165,"t":"2026-08-26T14:00:00Z","v":976,"vw":231.080141},{"c":230.91,"h":230.91,"l":230.91,"n":3,"o":230.91,"t":"2026-08-26T14:15:00Z","v":500,"vw":230.91},{"c":230.91,"h":230.91,"l":230.61,"n":8,"o":230.61,"t":"2026-08-26T14:30:00Z","v":13629,"vw":230.708062},{"c":230.88,"h":230.99,"l":230.79,"n":10,"o":230.79,"t":"2026-08-26T14:45:00Z","v":1532,"vw":230.882599},{"c":230.84,"h":230.9076,"l":230.61,"n":20,"o":230.61,"t":"2026-08-26T15:00:00Z","v":2060,"vw":230.741571},{"c":230.7755,"h":230.8392,"l":230.7755,"n":7,"o":230.8392,"t":"2026-08-26T15:15:00Z","v":814,"vw":230.787523},{"c":230.74,"h":230.85,"l":230.74,"n":3,"o":230.85,"t":"2026-08-26T15:30:00Z","v":230,"vw":230.788673},{"c":231.06,"h":231.06,"l":230.86,"n":28,"o":230.86,"t":"2026-08-26T15:45:00Z","v":1142,"vw":230.932611},{"c":231.04,"h":231.04,"l":230.9282,"n":6,"o":230.9282,"t":"2026-08-26T16:00:00Z","v":493,"vw":230.992158},{"c":230.93,"h":230.93,"l":230.87,"n":29,"o":230.87,"t":"2026-08-26T16:15:00Z","v":276,"vw":230.9},{"c":230.86,"h":230.94,"l":230.86,"n":6,"o":230.94,"t":"2026-08-26T16:30:00Z","v":508,"vw":230.924},{"c":231,"h":231,"l":230.94,"n":2,"o":230.94,"t":"2026-08-26T16:45:00Z","v":205,"vw":230.969268},{"c":231.21,"h":231.21,"l":231.21,"n":2,"o":231.21,"t":"2026-08-26T17:15:00Z","v":122,"vw":231.21},{"c":231.17,"h":231.2499,"l":231.17,"n":5,"o":231.2499,"t":"2026-08-26T17:30:00Z","v":319,"vw":231.214304},{"c":231.26,"h":231.26,"l":231.26,"n":1,"o":231.26,"t":"2026-08-26T17:45:00Z","v":100,"vw":231.26},{"c":231.35,"h":231.35,"l":231.35,"n":4,"o":231.35,"t":"2026-08-26T18:15:00Z","v":123,"vw":231.35},{"c":231.2899,"h":231.2899,"l":231.2205,"n":9,"o":231.2205,"t":"2026-08-26T18:30:00Z","v":381,"vw":231.254743},{"c":231.35,"h":231.35,"l":231.22,"n":21,"o":231.22,"t":"2026-08-26T18:45:00Z","v":784,"vw":231.247285},{"c":231.4212,"h":231.4212,"l":231.4212,"n":2,"o":231.4212,"t":"2026-08-26T19:00:00Z","v":164,"vw":231.4212},{"c":231.2701,"h":231.5,"l":231.2701,"n":7,"o":231.35,"t":"2026-08-26T19:15:00Z","v":998,"vw":231.412597},{"c":231.4,"h":231.45,"l":231.31,"n":19,"o":231.31,"t":"2026-08-26T19:30:00Z","v":878,"vw":231.368025},{"c":231.27,"h":231.28,"l":231.13,"n":26,"o":231.25,"t":"2026-08-26T19:45:00Z","v":1410,"vw":231.247797},{"c":231.3,"h":231.3,"l":231.3,"n":6,"o":231.3,"t":"2026-08-26T20:00:00Z","v":186,"vw":231.3},{"c":232.65,"h":233,"l":232.35,"n":98,"o":232.8,"t":"2026-08-27T13:30:00Z","v":4127,"vw":232.79065},{"c":231.375,"h":232.185,"l":231.25,"n":78,"o":232.12,"t":"2026-08-27T13:45:00Z","v":3066,"vw":231.901006},{"c":231.27,"h":231.57,"l":231.27,"n":38,"o":231.4725,"t":"2026-08-27T14:00:00Z","v":2103,"vw":231.48925},{"c":231.76,"h":231.97,"l":231.76,"n":29,"o":231.97,"t":"2026-08-27T14:15:00Z","v":1462,"vw":231.935663},{"c":231.3426,"h":231.81,"l":231.3426,"n":85,"o":231.81,"t":"2026-08-27T14:30:00Z","v":19580,"vw":231.571804},{"c":231.71,"h":231.89,"l":231.4101,"n":31,"o":231.555,"t":"2026-08-27T14:45:00Z","v":3487,"vw":231.719659},{"c":231.75,"h":231.75,"l":231.75,"n":4,"o":231.75,"t":"2026-08-27T15:00:00Z","v":2672,"vw":231.75},{"c":232.16,"h":232.16,"l":232.1,"n":38,"o":232.1,"t":"2026-08-27T15:15:00Z","v":1113,"vw":232.122},{"c":231.85,"h":232.09,"l":231.85,"n":11,"o":232.09,"t":"2026-08-27T15:30:00Z","v":871,"vw":231.965811},{"c":231.6,"h":231.7737,"l":231.6,"n":3,"o":231.7737,"t":"2026-08-27T15:45:00Z","v":803,"vw":231.751988},{"c":232.34,"h":232.559,"l":232.23,"n":8,"o":232.23,"t":"2026-08-27T16:00:00Z","v":577,"vw":232.38121},{"c":232.24,"h":232.24,"l":232.24,"n":5,"o":232.24,"t":"2026-08-27T16:30:00Z","v":246,"vw":232.24},{"c":232.51,"h":232.51,"l":232.49,"n":3,"o":232.49,"t":"2026-08-27T16:45:00Z","v":910,"vw":232.494415},{"c":232.68,"h":232.68,"l":232.49,"n":4,"o":232.49,"t":"2026-08-27T17:00:00Z","v":340,"vw":232.569167},{"c":232.56,"h":232.56,"l":232.56,"n":7,"o":232.56,"t":"2026-08-27T17:15:00Z","v":377,"vw":232.56},{"c":232.65,"h":232.65,"l":232.63,"n":7,"o":232.63,"t":"2026-08-27T17:45:00Z","v":229,"vw":232.64},{"c":232.42,"h":232.77,"l":232.42,"n":7,"o":232.77,"t":"2026-08-27T18:15:00Z","v":327,"vw":232.573509},{"c":232.49,"h":232.5,"l":232.2301,"n":28,"o":232.2301,"t":"2026-08-27T18:30:00Z","v":2677,"vw":232.372606},{"c":232.47,"h":232.53,"l":232.45,"n":10,"o":232.45,"t":"2026-08-27T18:45:00Z","v":736,"vw":232.497874},{"c":232.47,"h":232.699,"l":232.4,"n":43,"o":232.699,"t":"2026-08-27T19:00:00Z","v":2564,"vw":232.635406},{"c":232.455,"h":232.55,"l":232.455,"n":8,"o":232.55,"t":"2026-08-27T19:15:00Z","v":673,"vw":232.491502},{"c":232.17,"h":232.47,"l":232.17,"n":8,"o":232.47,"t":"2026-08-27T19:30:00Z","v":1505,"vw":232.36841},{"c":232.48,"h":232.535,"l":232.37,"n":26,"o":232.465,"t":"2026-08-27T19:45:00Z","v":1426,"vw":232.459788},{"c":232.62,"h":232.62,"l":232.62,"n":5,"o":232.62,"t":"2026-08-27T20:00:00Z","v":140,"vw":232.62},{"c":230.88,"h":231.95,"l":230.88,"n":69,"o":231.95,"t":"2026-08-28T13:30:00Z","v":7907,"vw":231.14057},{"c":230.69,"h":230.835,"l":230.62,"n":18,"o":230.835,"t":"2026-08-28T13:45:00Z","v":1294,"vw":230.724778},{"c":229,"h":230.39,"l":229,"n":35,"o":230.18,"t":"2026-08-28T14:00:00Z","v":1128,"vw":229.481132},{"c":229.31,"h":229.73,"l":229.31,"n":26,"o":229.565,"t":"2026-08-28T14:15:00Z","v":1267,"vw":229.59715},{"c":230.11,"h":230.11,"l":229.59,"n":18,"o":229.59,"t":"2026-08-28T14:30:00Z","v":751,"vw":229.916048},{"c":229.9399,"h":229.9399,"l":229.66,"n":22,"o":229.81,"t":"2026-08-28T14:45:00Z","v":1566,"vw":229.87856},{"c":229.62,"h":229.62,"l":229.49,"n":12,"o":229.49,"t":"2026-08-28T15:00:00Z","v":1386,"vw":229.58733},{"c":230.0199,"h":230.0199,"l":229.48,"n":16,"o":229.48,"t":"2026-08-28T15:15:00Z","v":5012,"vw":229.714471},{"c":228.82,"h":228.96,"l":228.82,"n":60,"o":228.95,"t":"2026-08-28T15:30:00Z","v":3212,"vw":228.905026},{"c":227.9,"h":228.82,"l":227.9,"n":46,"o":228.82,"t":"2026-08-28T15:45:00Z","v":1642,"vw":228.325908},{"c":228.19,"h":228.19,"l":227.75,"n":40,"o":228.01,"t":"2026-08-28T16:00:00Z","v":1480,"vw":227.953277},{"c":227.49,"h":227.65,"l":227.45,"n":16,"o":227.65,"t":"2026-08-28T16:15:00Z","v":1167,"vw":227.484188},{"c":227.67,"h":227.91,"l":227.39,"n":30,"o":227.73,"t":"2026-08-28T16:30:00Z","v":1944,"vw":227.574409},{"c":228.01,"h":228.01,"l":227.84,"n":20,"o":227.87,"t":"2026-08-28T16:45:00Z","v":1463,"vw":227.950722},{"c":227.6,"h":227.6,"l":227.32,"n":15,"o":227.57,"t":"2026-08-28T17:00:00Z","v":1658,"vw":227.552528},{"c":227.63,"h":227.6749,"l":227.5,"n":73,"o":227.64,"t":"2026-08-28T17:15:00Z","v":1025,"vw":227.63213},{"c":227.7,"h":227.7,"l":227.5803,"n":11,"o":227.68,"t":"2026-08-28T17:30:00Z","v":555,"vw":227.655149},{"c":227.78,"h":227.78,"l":227.78,"n":5,"o":227.78,"t":"2026-08-28T18:00:00Z","v":104,"vw":227.78},{"c":227.61,"h":227.67,"l":227.61,"n":11,"o":227.65,"t":"2026-08-28T18:15:00Z","v":866,"vw":227.625471},{"c":227.7331,"h":227.7331,"l":227.7331,"n":4,"o":227.7331,"t":"2026-08-28T18:30:00Z","v":677,"vw":227.7331},{"c":227.48,"h":227.48,"l":227.45,"n":10,"o":227.45,"t":"2026-08-28T18:45:00Z","v":966,"vw":227.465667},{"c":227.41,"h":227.6199,"l":227.36,"n":50,"o":227.36,"t":"2026-08-28T19:00:00Z","v":2453,"vw":227.505491},{"c":227.72,"h":227.74,"l":227.4954,"n":11,"o":227.4954,"t":"2026-08-28T19:15:00Z","v":2143,"vw":227.632537},{"c":227.5484,"h":227.5484,"l":227.5484,"n":7,"o":227.5484,"t":"2026-08-28T19:30:00Z","v":646,"vw":227.5484},{"c":227.21,"h":227.425,"l":227.2,"n":49,"o":227.33,"t":"2026-08-28T19:45:00Z","v":2637,"vw":227.324458},{"c":227.12,"h":227.12,"l":227.12,"n":5,"o":227.12,"t":"2026-08-28T20:00:00Z","v":365,"vw":227.12},{"c":226.4,"h":226.4,"l":226.4,"n":1,"o":226.4,"t":"2026-08-31T11:30:00Z","v":636,"vw":226.4},{"c":227.41,"h":227.99,"l":227.12,"n":79,"o":227.12,"t":"2026-08-31T13:30:00Z","v":4005,"vw":227.293036},{"c":227.07,"h":227.07,"l":227.07,"n":9,"o":227.07,"t":"2026-08-31T13:45:00Z","v":357,"vw":227.07},{"c":226.68,"h":226.68,"l":226.29,"n":92,"o":226.55,"t":"2026-08-31T14:00:00Z","v":6724,"vw":226.342207},{"c":225.55,"h":226.22,"l":225.55,"n":31,"o":226.205,"t":"2026-08-31T14:15:00Z","v":1027,"vw":225.958136},{"c":225.96,"h":225.96,"l":225.71,"n":9,"o":225.71,"t":"2026-08-31T14:30:00Z","v":457,"vw":225.884419},{"c":225.5001,"h":225.73,"l":225.5,"n":17,"o":225.73,"t":"2026-08-31T14:45:00Z","v":983,"vw":225.532792},{"c":225.44,"h":225.44,"l":225.44,"n":4,"o":225.44,"t":"2026-08-31T15:00:00Z","v":177,"vw":225.44},{"c":225.625,"h":225.625,"l":225.57,"n":21,"o":225.57,"t":"2026-08-31T15:15:00Z","v":1044,"vw":225.596117},{"c":225.58,"h":225.63,"l":225.48,"n":44,"o":225.48,"t":"2026-08-31T15:30:00Z","v":985,"vw":225.551071},{"c":225.6,"h":225.79,"l":225.6,"n":17,"o":225.79,"t":"2026-08-31T15:45:00Z","v":926,"vw":225.676765},{"c":225.44,"h":225.5,"l":225.341,"n":22,"o":225.38,"t":"2026-08-31T16:00:00Z","v":2264,"vw":225.363832},{"c":225.515,"h":225.66,"l":225.34,"n":18,"o":225.34,"t":"2026-08-31T16:15:00Z","v":7099,"vw":225.382396},{"c":225.69,"h":225.69,"l":225.69,"n":5,"o":225.69,"t":"2026-08-31T16:30:00Z","v":252,"vw":225.69},{"c":225.68,"h":225.86,"l":225.68,"n":10,"o":225.75,"t":"2026-08-31T16:45:00Z","v":630,"vw":225.774259},{"c":225.86,"h":225.86,"l":225.7099,"n":23,"o":225.7099,"t":"2026-08-31T17:00:00Z","v":1138,"vw":225.744226},{"c":225.71,"h":225.74,"l":225.71,"n":5,"o":225.74,"t":"2026-08-31T17:15:00Z","v":393,"vw":225.71997},{"c":225.91,"h":225.91,"l":225.68,"n":6,"o":225.68,"t":"2026-08-31T17:30:00Z","v":1210,"vw":225.833938},{"c":226.1496,"h":226.1496,"l":225.87,"n":22,"o":226.01,"t":"2026-08-31T17:45:00Z","v":1639,"vw":226.065625},{"c":226.03,"h":226.1305,"l":225.9601,"n":23,"o":226.07,"t":"2026-08-31T18:15:00Z","v":1652,"vw":226.028738},{"c":225.98,"h":225.98,"l":225.98,"n":8,"o":225.98,"t":"2026-08-31T18:30:00Z","v":232,"vw":225.98},{"c":225.985,"h":225.985,"l":225.8,"n":23,"o":225.85,"t":"2026-08-31T18:45:00Z","v":1772,"vw":225.849595},{"c":225.88,"h":225.91,"l":225.88,"n":5,"o":225.91,"t":"2026-08-31T19:00:00Z","v":286,"vw":225.894713},{"c":226.3,"h":226.4,"l":225.97,"n":13,"o":226.042,"t":"2026-08-31T19:15:00Z","v":1248,"vw":226.157474},{"c":226.62,"h":226.72,"l":226.435,"n":61,"o":226.435,"t":"2026-08-31T19:30:00Z","v":2538,"vw":226.656525},{"c":227.05,"h":227.36,"l":226.7,"n":581,"o":226.7,"t":"2026-08-31T19:45:00Z","v":31014,"vw":227.135422},{"c":226.97,"h":226.97,"l":226.97,"n":5,"o":226.97,"t":"2026-08-31T20:00:00Z","v":183,"vw":226.97},{"c":226.0671,"h":226.5,"l":225.2148,"n":16,"o":225.2148,"t":"2026-08-31T21:00:00Z","v":5395,"vw":225.902371},{"c":225.285,"h":226.31,"l":224.82,"n":139,"o":225.54,"t":"2026-09-01T13:30:00Z","v":6214,"vw":225.748305},{"c":224.83,"h":225.25,"l":224.59,"n":47,"o":224.5951,"t":"2026-09-01T13:45:00Z","v":2447,"vw":224.772528},{"c":224.855,"h":224.855,"l":224.68,"n":22,"o":224.68,"t":"2026-09-01T14:00:00Z","v":1115,"vw":224.797722},{"c":224.565,"h":224.65,"l":224.45,"n":25,"o":224.65,"t":"2026-09-01T14:15:00Z","v":1170,"vw":224.565584},{"c":225.04,"h":225.08,"l":224.84,"n":39,"o":225.08,"t":"2026-09-01T14:30:00Z","v":1055,"vw":225.003741},{"c":225.21,"h":225.2899,"l":225.1,"n":33,"o":225.17,"t":"2026-09-01T14:45:00Z","v":2255,"vw":225.258908},{"c":225.22,"h":225.3,"l":225.2,"n":67,"o":225.28,"t":"2026-09-01T15:00:00Z","v":1537,"vw":225.265934},{"c":225.05,"h":225.2,"l":224.9,"n":42,"o":225.07,"t":"2026-09-01T15:15:00Z","v":2371,"vw":224.986174},{"c":225.17,"h":225.2499,"l":224.98,"n":21,"o":225.12,"t":"2026-09-01T15:30:00Z","v":1083,"vw":225.148671},{"c":225.135,"h":225.3699,"l":225.135,"n":30,"o":225.3699,"t":"2026-09-01T15:45:00Z","v":1777,"vw":225.311316},{"c":224.8,"h":224.945,"l":224.8,"n":5,"o":224.945,"t":"2026-09-01T16:00:00Z","v":672,"vw":224.87067},{"c":224.3,"h":224.83,"l":224.3,"n":23,"o":224.83,"t":"2026-09-01T16:15:00Z","v":705,"vw":224.664809},{"c":224.06,"h":224.35,"l":224,"n":46,"o":224,"t":"2026-09-01T16:30:00Z","v":1860,"vw":224.211214},{"c":224.56,"h":224.56,"l":224.56,"n":1,"o":224.56,"t":"2026-09-01T16:45:00Z","v":368,"vw":224.56},{"c":224.28,"h":224.48,"l":224.25,"n":41,"o":224.29,"t":"2026-09-01T17:00:00Z","v":1901,"vw":224.416486},{"c":224.2118,"h":224.47,"l":224.2118,"n":33,"o":224.39,"t":"2026-09-01T17:15:00Z","v":1513,"vw":224.404248},{"c":224.6099,"h":224.6099,"l":224.33,"n":24,"o":224.38,"t":"2026-09-01T17:30:00Z","v":3412,"vw":224.373445},{"c":224.2901,"h":224.4401,"l":224.2901,"n":16,"o":224.31,"t":"2026-09-01T17:45:00Z","v":2736,"vw":224.376389},{"c":224.55,"h":224.55,"l":224.29,"n":76,"o":224.45,"t":"2026-09-01T18:00:00Z","v":5797,"vw":224.38023},{"c":224.25,"h":224.35,"l":224.25,"n":3,"o":224.35,"t":"2026-09-01T18:15:00Z","v":227,"vw":224.305752},{"c":223.87,"h":224.25,"l":223.87,"n":36,"o":224.25,"t":"2026-09-01T18:30:00Z","v":3765,"vw":224.091612},{"c":224.3083,"h":224.36,"l":223.72,"n":30,"o":223.73,"t":"2026-09-01T18:45:00Z","v":2752,"vw":224.089021},{"c":224.56,"h":224.57,"l":224.53,"n":15,"o":224.53,"t":"2026-09-01T19:00:00Z","v":1108,"vw":224.55},{"c":224.72,"h":224.85,"l":224.59,"n":34,"o":224.75,"t":"2026-09-01T19:15:00Z","v":3721,"vw":224.777874},{"c":224.49,"h":224.54,"l":224.49,"n":6,"o":224.54,"t":"2026-09-01T19:30:00Z","v":613,"vw":224.529139},{"c":224.5303,"h":224.5303,"l":224.42,"n":8,"o":224.45,"t":"2026-09-01T19:45:00Z","v":654,"vw":224.483593},{"c":226.27,"h":226.27,"l":224.81,"n":41,"o":224.81,"t":"2026-09-02T13:30:00Z","v":1876,"vw":225.289159},{"c":224.45,"h":225.745,"l":224.45,"n":11,"o":225.745,"t":"2026-09-02T13:45:00Z","v":1720,"vw":225.429994},{"c":225.33,"h":225.33,"l":225.005,"n":10,"o":225.005,"t":"2026-09-02T14:00:00Z","v":238,"vw":225.1675},{"c":225.5,"h":225.9,"l":225.5,"n":18,"o":225.9,"t":"2026-09-02T14:15:00Z","v":1038,"vw":225.691366},{"c":225.82,"h":225.82,"l":225.55,"n":4,"o":225.55,"t":"2026-09-02T14:30:00Z","v":602,"vw":225.775},{"c":225.04,"h":225.04,"l":225.04,"n":2,"o":225.04,"t":"2026-09-02T14:45:00Z","v":198,"vw":225.04},{"c":224.6899,"h":224.69,"l":224.63,"n":21,"o":224.69,"t":"2026-09-02T15:00:00Z","v":1075,"vw":224.658463},{"c":224.85,"h":224.97,"l":224.5501,"n":11,"o":224.87,"t":"2026-09-02T15:15:00Z","v":1348,"vw":224.841557},{"c":225.08,"h":225.08,"l":224.7502,"n":12,"o":224.7502,"t":"2026-09-02T15:30:00Z","v":1377,"vw":224.974388},{"c":225.08,"h":225.21,"l":225.03,"n":12,"o":225.21,"t":"2026-09-02T15:45:00Z","v":661,"vw":225.09259},{"c":225.2,"h":225.2,"l":225.2,"n":3,"o":225.2,"t":"2026-09-02T16:00:00Z","v":560,"vw":225.2},{"c":224.95,"h":225.0299,"l":224.77,"n":10,"o":224.77,"t":"2026-09-02T16:45:00Z","v":1130,"vw":224.860445},{"c":225.26,"h":225.26,"l":225.16,"n":3,"o":225.16,"t":"2026-09-02T17:00:00Z","v":480,"vw":225.215556},{"c":225.2899,"h":225.2899,"l":225.2899,"n":3,"o":225.2899,"t":"2026-09-02T17:15:00Z","v":148,"vw":225.2899},{"c":225.13,"h":225.13,"l":225.09,"n":5,"o":225.11,"t":"2026-09-02T17:30:00Z","v":483,"vw":225.115646},{"c":225.366,"h":225.39,"l":225.25,"n":9,"o":225.25,"t":"2026-09-02T17:45:00Z","v":912,"vw":225.34},{"c":225.52,"h":225.5439,"l":225.26,"n":14,"o":225.36,"t":"2026-09-02T18:00:00Z","v":1207,"vw":225.482594},{"c":225.65,"h":225.65,"l":225.46,"n":6,"o":225.46,"t":"2026-09-02T18:15:00Z","v":369,"vw":225.572764},{"c":225.51,"h":225.73,"l":225.51,"n":7,"o":225.73,"t":"2026-09-02T18:30:00Z","v":319,"vw":225.644677},{"c":225.96,"h":225.96,"l":225.76,"n":17,"o":225.76,"t":"2026-09-02T18:45:00Z","v":1087,"vw":225.898391},{"c":225.97,"h":226.1099,"l":225.97,"n":9,"o":226.1099,"t":"2026-09-02T19:00:00Z","v":349,"vw":226.042144},{"c":226.25,"h":226.25,"l":226.17,"n":8,"o":226.17,"t":"2026-09-02T19:15:00Z","v":558,"vw":226.202608},{"c":226.23,"h":226.39,"l":226.23,"n":25,"o":226.32,"t":"2026-09-02T19:30:00Z","v":1252,"vw":226.320201},{"c":226.16,"h":226.4499,"l":226.07,"n":12,"o":226.4499,"t":"2026-09-02T19:45:00Z","v":767,"vw":226.235011},{"c":226.3,"h":226.3,"l":226.3,"n":7,"o":226.3,"t":"2026-09-02T20:00:00Z","v":127,"vw":226.3},{"c":228,"h":228,"l":226.97,"n":2,"o":226.97,"t":"2026-09-02T22:00:00Z","v":988,"vw":227.791498},{"c":225.91,"h":226.912,"l":225.8,"n":57,"o":226.7,"t":"2026-09-03T13:30:00Z","v":2395,"vw":226.399725},{"c":225.8772,"h":226.35,"l":225.8772,"n":6,"o":226.095,"t":"2026-09-03T13:45:00Z","v":2006,"vw":226.17957},{"c":225.0002,"h":225.1237,"l":225.0002,"n":16,"o":225.1237,"t":"2026-09-03T14:00:00Z","v":2433,"vw":225.026199},{"c":225.83,"h":225.83,"l":225.495,"n":14,"o":225.495,"t":"2026-09-03T14:15:00Z","v":882,"vw":225.634563},{"c":225.735,"h":225.735,"l":225.455,"n":8,"o":225.455,"t":"2026-09-03T14:30:00Z","v":464,"vw":225.536432},{"c":226.7,"h":226.7,"l":226.32,"n":120,"o":226.5,"t":"2026-09-03T14:45:00Z","v":2581,"vw":226.527115},{"c":227.09,"h":227.39,"l":227.09,"n":17,"o":227.28,"t":"2026-09-03T15:00:00Z","v":867,"vw":227.2616},{"c":227.55,"h":227.585,"l":227.55,"n":8,"o":227.5599,"t":"2026-09-03T15:15:00Z","v":711,"vw":227.566594},{"c":227.49,"h":227.64,"l":227.46,"n":11,"o":227.64,"t":"2026-09-03T15:30:00Z","v":693,"vw":227.533233},{"c":227.6,"h":227.6,"l":227.52,"n":47,"o":227.585,"t":"2026-09-03T15:45:00Z","v":649,"vw":227.555792},{"c":227.52,"h":227.52,"l":227.52,"n":20,"o":227.52,"t":"2026-09-03T16:00:00Z","v":138,"vw":227.52},{"c":227.38,"h":227.38,"l":227.38,"n":5,"o":227.38,"t":"2026-09-03T16:15:00Z","v":215,"vw":227.38},{"c":227.67,"h":227.67,"l":227.375,"n":57,"o":227.53,"t":"2026-09-03T16:30:00Z","v":1523,"vw":227.45863},{"c":227.38,"h":227.38,"l":227.38,"n":3,"o":227.38,"t":"2026-09-03T17:00:00Z","v":1107,"vw":227.38},{"c":227.56,"h":227.5724,"l":227.39,"n":15,"o":227.39,"t":"2026-09-03T17:15:00Z","v":813,"vw":227.510811},{"c":227.534,"h":227.65,"l":227.534,"n":6,"o":227.65,"t":"2026-09-03T17:30:00Z","v":397,"vw":227.596353},{"c":227.48,"h":227.48,"l":227.48,"n":7,"o":227.48,"t":"2026-09-03T17:45:00Z","v":1292,"vw":227.48},{"c":227.2201,"h":227.2201,"l":227.2201,"n":11,"o":227.2201,"t":"2026-09-03T18:00:00Z","v":299,"vw":227.2201},{"c":227.18,"h":227.18,"l":227.18,"n":3,"o":227.18,"t":"2026-09-03T18:15:00Z","v":318,"vw":227.18},{"c":227.2458,"h":227.34,"l":227.2458,"n":9,"o":227.34,"t":"2026-09-03T18:30:00Z","v":388,"vw":227.281482},{"c":227.416,"h":227.416,"l":227.34,"n":10,"o":227.34,"t":"2026-09-03T18:45:00Z","v":959,"vw":227.389226},{"c":227.418,"h":227.418,"l":227.36,"n":18,"o":227.36,"t":"2026-09-03T19:00:00Z","v":1974,"vw":227.412585},{"c":227.21,"h":227.25,"l":227.21,"n":12,"o":227.25,"t":"2026-09-03T19:15:00Z","v":1139,"vw":227.224239},{"c":227.2492,"h":227.33,"l":227.1,"n":18,"o":227.33,"t":"2026-09-03T19:30:00Z","v":839,"vw":227.257306},{"c":227.56,"h":227.59,"l":227.28,"n":90,"o":227.28,"t":"2026-09-03T19:45:00Z","v":4090,"vw":227.456281},{"c":227.69,"h":227.69,"l":227.69,"n":5,"o":227.69,"t":"2026-09-03T20:00:00Z","v":139,"vw":227.69},{"c":227.925,"h":228.09,"l":227.925,"n":22,"o":228.09,"t":"2026-09-04T13:30:00Z","v":1478,"vw":228.020961},{"c":229.24,"h":229.3836,"l":229.074,"n":31,"o":229.1689,"t":"2026-09-04T13:45:00Z","v":1109,"vw":229.209108},{"c":229.205,"h":229.205,"l":229.205,"n":6,"o":229.205,"t":"2026-09-04T14:00:00Z","v":150,"vw":229.205},{"c":229.2,"h":229.305,"l":229.11,"n":31,"o":229.13,"t":"2026-09-04T14:15:00Z","v":2615,"vw":229.200196},{"c":229.15,"h":229.62,"l":229.15,"n":18,"o":229.62,"t":"2026-09-04T14:30:00Z","v":946,"vw":229.292143},{"c":228.95,"h":229.09,"l":228.89,"n":7,"o":228.905,"t":"2026-09-04T14:45:00Z","v":1679,"vw":228.953034},{"c":228.89,"h":229.21,"l":228.89,"n":15,"o":229.02,"t":"2026-09-04T15:15:00Z","v":11182,"vw":229.019634},{"c":229.29,"h":229.29,"l":228.99,"n":7,"o":228.99,"t":"2026-09-04T15:30:00Z","v":491,"vw":229.171118},{"c":229.272,"h":229.272,"l":229.272,"n":1,"o":229.272,"t":"2026-09-04T16:00:00Z","v":250,"vw":229.272},{"c":229.47,"h":229.6,"l":229.4,"n":20,"o":229.6,"t":"2026-09-04T16:15:00Z","v":471,"vw":229.487143},{"c":229.47,"h":229.47,"l":229.39,"n":4,"o":229.39,"t":"2026-09-04T16:30:00Z","v":807,"vw":229.4475},{"c":229.6147,"h":229.6147,"l":229.41,"n":7,"o":229.42,"t":"2026-09-04T16:45:00Z","v":413,"vw":229.48095},{"c":229.28,"h":229.49,"l":229.28,"n":6,"o":229.49,"t":"2026-09-04T17:00:00Z","v":354,"vw":229.406},{"c":229.1875,"h":229.1875,"l":229.1875,"n":2,"o":229.1875,"t":"2026-09-04T17:15:00Z","v":106,"vw":229.1875},{"c":229.17,"h":229.2236,"l":229.17,"n":7,"o":229.2236,"t":"2026-09-04T17:30:00Z","v":1245,"vw":229.175941},{"c":229.2,"h":229.2,"l":228.97,"n":11,"o":229.09,"t":"2026-09-04T18:00:00Z","v":775,"vw":229.114314},{"c":229.17,"h":229.17,"l":229.13,"n":8,"o":229.13,"t":"2026-09-04T18:15:00Z","v":329,"vw":229.149231},{"c":228.9,"h":229.09,"l":228.9,"n":14,"o":229.05,"t":"2026-09-04T19:00:00Z","v":1751,"vw":229.056459},{"c":228.87,"h":228.9299,"l":228.87,"n":7,"o":228.88,"t":"2026-09-04T19:15:00Z","v":374,"vw":228.8933},{"c":229.38,"h":229.38,"l":229.18,"n":6,"o":229.18,"t":"2026-09-04T19:30:00Z","v":380,"vw":229.320828},{"c":229.74,"h":229.76,"l":229.38,"n":12,"o":229.38,"t":"2026-09-04T19:45:00Z","v":730,"vw":229.68},{"c":229.8,"h":229.8,"l":229.8,"n":5,"o":229.8,"t":"2026-09-04T20:00:00Z","v":165,"vw":229.8},{"c":230.342,"h":230.342,"l":230.03,"n":60,"o":230.03,"t":"2026-09-08T13:30:00Z","v":3746,"vw":230.072108},{"c":231.03,"h":231.03,"l":231.03,"n":2,"o":231.03,"t":"2026-09-08T13:45:00Z","v":200,"vw":231.03},{"c":230.81,"h":230.81,"l":230.81,"n":6,"o":230.81,"t":"2026-09-08T14:15:00Z","v":113,"vw":230.81},{"c":231.02,"h":231.02,"l":231.02,"n":5,"o":231.02,"t":"2026-09-08T14:30:00Z","v":204,"vw":231.02},{"c":231.22,"h":231.22,"l":231.22,"n":4,"o":231.22,"t":"2026-09-08T14:45:00Z","v":246,"vw":231.22},{"c":231.1901,"h":231.1901,"l":231.1901,"n":1,"o":231.1901,"t":"2026-09-08T15:00:00Z","v":100,"vw":231.1901},{"c":231.9299,"h":231.9299,"l":231.69,"n":12,"o":231.69,"t":"2026-09-08T15:30:00Z","v":487,"vw":231.869925},{"c":232.02,"h":232.07,"l":232.01,"n":9,"o":232.07,"t":"2026-09-08T15:45:00Z","v":520,"vw":232.038},{"c":231.97,"h":232.08,"l":231.97,"n":7,"o":232.08,"t":"2026-09-08T16:00:00Z","v":403,"vw":232.004161},{"c":231.73,"h":231.9791,"l":231.69,"n":20,"o":231.69,"t":"2026-09-08T16:15:00Z","v":1205,"vw":231.790881},{"c":231.7,"h":231.7,"l":231.59,"n":4,"o":231.59,"t":"2026-09-08T16:30:00Z","v":600,"vw":231.642759},{"c":231.68,"h":231.849,"l":231.64,"n":20,"o":231.849,"t":"2026-09-08T16:45:00Z","v":2681,"vw":231.832428},{"c":232.15,"h":232.3415,"l":232.01,"n":12,"o":232.01,"t":"2026-09-08T17:15:00Z","v":608,"vw":232.197472},{"c":232.39,"h":232.39,"l":232.39,"n":3,"o":232.39,"t":"2026-09-08T17:30:00Z","v":120,"vw":232.39},{"c":232.4815,"h":232.4815,"l":232.24,"n":10,"o":232.24,"t":"2026-09-08T17:45:00Z","v":1223,"vw":232.357044},{"c":232.17,"h":232.17,"l":232.17,"n":3,"o":232.17,"t":"2026-09-08T18:00:00Z","v":119,"vw":232.17},{"c":232.35,"h":232.35,"l":232.35,"n":8,"o":232.35,"t":"2026-09-08T18:15:00Z","v":380,"vw":232.35},{"c":232.221,"h":232.5256,"l":232.221,"n":7,"o":232.5256,"t":"2026-09-08T18:30:00Z","v":531,"vw":232.3357},{"c":232.1101,"h":232.1101,"l":232.031,"n":8,"o":232.031,"t":"2026-09-08T18:45:00Z","v":1254,"vw":232.041642},{"c":232.18,"h":232.18,"l":232.18,"n":6,"o":232.18,"t":"2026-09-08T19:00:00Z","v":377,"vw":232.18},{"c":232.09,"h":232.13,"l":231.95,"n":15,"o":232.13,"t":"2026-09-08T19:15:00Z","v":1053,"vw":232.080142},{"c":231.68,"h":232.04,"l":231.68,"n":12,"o":232.04,"t":"2026-09-08T19:30:00Z","v":682,"vw":231.818299},{"c":231.14,"h":231.5744,"l":231.06,"n":125,"o":231.5,"t":"2026-09-08T19:45:00Z","v":5920,"vw":231.2625},{"c":231,"h":231,"l":231,"n":8,"o":231,"t":"2026-09-08T20:00:00Z","v":1948,"vw":231},{"c":231.29,"h":231.455,"l":230.92,"n":23,"o":230.92,"t":"2026-09-09T13:30:00Z","v":1095,"vw":231.147226},{"c":231.64,"h":231.64,"l":231.145,"n":8,"o":231.145,"t":"2026-09-09T13:45:00Z","v":1163,"vw":231.404442},{"c":231.3894,"h":231.3894,"l":231.3894,"n":1,"o":231.3894,"t":"2026-09-09T14:00:00Z","v":200,"vw":231.3894},{"c":231,"h":231,"l":230.74,"n":14,"o":230.74,"t":"2026-09-09T14:15:00Z","v":1045,"vw":230.948928},{"c":230.86,"h":230.9,"l":230.69,"n":25,"o":230.9,"t":"2026-09-09T14:30:00Z","v":1032,"vw":230.796773},{"c":230.605,"h":230.675,"l":230.47,"n":56,"o":230.62,"t":"2026-09-09T14:45:00Z","v":4045,"vw":230.61775},{"c":229.9101,"h":230.98,"l":229.9101,"n":13,"o":230.786,"t":"2026-09-09T15:00:00Z","v":1211,"vw":230.178138},{"c":230.21,"h":230.21,"l":230.04,"n":15,"o":230.04,"t":"2026-09-09T15:15:00Z","v":552,"vw":230.12125},{"c":230.5101,"h":230.5101,"l":230.225,"n":16,"o":230.225,"t":"2026-09-09T15:30:00Z","v":868,"vw":230.369773},{"c":230.35,"h":230.35,"l":230.35,"n":1,"o":230.35,"t":"2026-09-09T15:45:00Z","v":100,"vw":230.35},{"c":230.44,"h":230.44,"l":230.3301,"n":4,"o":230.3301,"t":"2026-09-09T16:00:00Z","v":412,"vw":230.380995},{"c":230.07,"h":230.0727,"l":229.94,"n":27,"o":229.94,"t":"2026-09-09T16:15:00Z","v":911,"vw":230.036992},{"c":230.4,"h":230.5799,"l":230.16,"n":32,"o":230.16,"t":"2026-09-09T16:30:00Z","v":1706,"vw":230.338939},{"c":230.37,"h":230.435,"l":230.37,"n":42,"o":230.4,"t":"2026-09-09T16:45:00Z","v":1144,"vw":230.399834},{"c":230.365,"h":230.4,"l":230.19,"n":17,"o":230.335,"t":"2026-09-09T17:00:00Z","v":1265,"vw":230.285099},{"c":230.28,"h":230.37,"l":230.28,"n":12,"o":230.37,"t":"2026-09-09T17:15:00Z","v":593,"vw":230.325311},{"c":230.21,"h":230.35,"l":230.21,"n":14,"o":230.21,"t":"2026-09-09T17:45:00Z","v":854,"vw":230.2584},{"c":230.14,"h":230.218,"l":230.14,"n":13,"o":230.218,"t":"2026-09-09T18:00:00Z","v":530,"vw":230.185139},{"c":230.095,"h":230.095,"l":230.09,"n":30,"o":230.09,"t":"2026-09-09T18:15:00Z","v":864,"vw":230.093525},{"c":229.96,"h":230.1999,"l":229.95,"n":9,"o":230.1999,"t":"2026-09-09T18:30:00Z","v":971,"vw":230.093468},{"c":230,"h":230,"l":229.81,"n":14,"o":229.89,"t":"2026-09-09T18:45:00Z","v":947,"vw":229.880161},{"c":230.0999,"h":230.0999,"l":229.76,"n":52,"o":229.925,"t":"2026-09-09T19:00:00Z","v":2882,"vw":229.899922},{"c":230.11,"h":230.11,"l":230.1037,"n":19,"o":230.1037,"t":"2026-09-09T19:15:00Z","v":389,"vw":230.10653},{"c":229.675,"h":229.83,"l":229.6301,"n":91,"o":229.69,"t":"2026-09-09T19:45:00Z","v":6221,"vw":229.680604},{"c":229.85,"h":229.85,"l":229.85,"n":5,"o":229.85,"t":"2026-09-09T20:00:00Z","v":1910,"vw":229.85},{"c":228.185,"h":228.185,"l":227,"n":89,"o":227.71,"t":"2026-09-10T13:30:00Z","v":4270,"vw":227.620922},{"c":227.09,"h":228.4172,"l":227.09,"n":14,"o":228.4172,"t":"2026-09-10T13:45:00Z","v":450,"vw":227.575922},{"c":227.11,"h":227.24,"l":227.11,"n":10,"o":227.24,"t":"2026-09-10T14:00:00Z","v":335,"vw":227.192439},{"c":228.19,"h":228.33,"l":227.845,"n":15,"o":227.845,"t":"2026-09-10T14:15:00Z","v":1118,"vw":228.108875},{"c":227.95,"h":227.95,"l":227.95,"n":2,"o":227.95,"t":"2026-09-10T14:30:00Z","v":120,"vw":227.95},{"c":227.89,"h":228.2199,"l":227.89,"n":9,"o":228.2199,"t":"2026-09-10T14:45:00Z","v":800,"vw":228.172139},{"c":228.1627,"h":228.1627,"l":227.96,"n":6,"o":227.96,"t":"2026-09-10T15:00:00Z","v":422,"vw":228.112151},{"c":228.0399,"h":228.0399,"l":227.62,"n":25,"o":227.75,"t":"2026-09-10T15:15:00Z","v":2400,"vw":227.846834},{"c":227.79,"h":227.86,"l":227.79,"n":4,"o":227.86,"t":"2026-09-10T15:45:00Z","v":262,"vw":227.825},{"c":227.2,"h":227.31,"l":227.2,"n":4,"o":227.3,"t":"2026-09-10T16:00:00Z","v":849,"vw":227.293701},{"c":227.26,"h":227.26,"l":227.26,"n":1,"o":227.26,"t":"2026-09-10T16:15:00Z","v":100,"vw":227.26},{"c":227.06,"h":227.185,"l":226.77,"n":15,"o":227.12,"t":"2026-09-10T16:30:00Z","v":976,"vw":227.048296},{"c":227.22,"h":227.325,"l":227.205,"n":18,"o":227.205,"t":"2026-09-10T16:45:00Z","v":469,"vw":227.23875},{"c":227.35,"h":227.35,"l":227.35,"n":1,"o":227.35,"t":"2026-09-10T17:00:00Z","v":100,"vw":227.35},{"c":227.16,"h":227.16,"l":227.16,"n":2,"o":227.16,"t":"2026-09-10T17:15:00Z","v":102,"vw":227.16},{"c":227.105,"h":227.105,"l":227.105,"n":7,"o":227.105,"t":"2026-09-10T17:30:00Z","v":106,"vw":227.105},{"c":227,"h":227.02,"l":226.81,"n":23,"o":227.02,"t":"2026-09-10T18:00:00Z","v":2146,"vw":226.928607},{"c":227.08,"h":227.08,"l":226.985,"n":17,"o":226.985,"t":"2026-09-10T18:15:00Z","v":441,"vw":227.0325},{"c":227.0649,"h":227.16,"l":227.0649,"n":4,"o":227.16,"t":"2026-09-10T18:30:00Z","v":415,"vw":227.100563},{"c":226.87,"h":226.96,"l":226.87,"n":3,"o":226.96,"t":"2026-09-10T18:45:00Z","v":201,"vw":226.915},{"c":226.62,"h":226.91,"l":226.61,"n":11,"o":226.785,"t":"2026-09-10T19:00:00Z","v":1769,"vw":226.772799},{"c":226.75,"h":226.84,"l":226.75,"n":92,"o":226.805,"t":"2026-09-10T19:15:00Z","v":8727,"vw":226.772612},{"c":226.845,"h":226.845,"l":226.845,"n":4,"o":226.845,"t":"2026-09-10T19:30:00Z","v":177,"vw":226.845},{"c":226.55,"h":226.93,"l":226.55,"n":68,"o":226.93,"t":"2026-09-10T19:45:00Z","v":1122,"vw":226.720801},{"c":226.59,"h":226.59,"l":226.59,"n":5,"o":226.59,"t":"2026-09-10T20:00:00Z","v":111,"vw":226.59},{"c":225.49,"h":225.49,"l":225.46,"n":2,"o":225.46,"t":"2026-09-10T22:00:00Z","v":2506,"vw":225.470774},{"c":230.33,"h":230.33,"l":228.67,"n":142,"o":228.67,"t":"2026-09-11T13:30:00Z","v":7398,"vw":229.646472},{"c":230.39,"h":230.42,"l":229.38,"n":81,"o":230.24,"t":"2026-09-11T13:45:00Z","v":4496,"vw":229.854721},{"c":229.66,"h":230.24,"l":229.1595,"n":93,"o":230.24,"t":"2026-09-11T14:00:00Z","v":5572,"vw":229.493606},{"c":229.5372,"h":229.61,"l":229.25,"n":59,"o":229.5971,"t":"2026-09-11T14:15:00Z","v":4140,"vw":229.512757},{"c":228.54,"h":229.11,"l":228.53,"n":25,"o":229.11,"t":"2026-09-11T14:30:00Z","v":2178,"vw":228.687893},{"c":228.8,"h":228.915,"l":228.62,"n":30,"o":228.7399,"t":"2026-09-11T14:45:00Z","v":3072,"vw":228.737898},{"c":228.791,"h":229.085,"l":228.791,"n":13,"o":229.075,"t":"2026-09-11T15:00:00Z","v":2864,"vw":228.85298},{"c":229.445,"h":229.445,"l":228.695,"n":31,"o":228.695,"t":"2026-09-11T15:15:00Z","v":2896,"vw":228.991049},{"c":229.405,"h":229.454,"l":229.38,"n":10,"o":229.454,"t":"2026-09-11T15:30:00Z","v":498,"vw":229.414898},{"c":229.39,"h":229.585,"l":229.39,"n":6,"o":229.585,"t":"2026-09-11T15:45:00Z","v":442,"vw":229.527647},{"c":229.29,"h":229.29,"l":229.29,"n":4,"o":229.29,"t":"2026-09-11T16:00:00Z","v":300,"vw":229.29},{"c":229.325,"h":229.325,"l":229.325,"n":2,"o":229.325,"t":"2026-09-11T16:15:00Z","v":233,"vw":229.325},{"c":229.11,"h":229.11,"l":229.11,"n":6,"o":229.11,"t":"2026-09-11T16:30:00Z","v":209,"vw":229.11},{"c":229.09,"h":229.09,"l":229.09,"n":5,"o":229.09,"t":"2026-09-11T16:45:00Z","v":222,"vw":229.09},{"c":229.17,"h":229.17,"l":229.17,"n":7,"o":229.17,"t":"2026-09-11T17:00:00Z","v":477,"vw":229.17},{"c":229.2201,"h":229.2201,"l":229.05,"n":14,"o":229.06,"t":"2026-09-11T17:15:00Z","v":536,"vw":229.104736},{"c":229.22,"h":229.3799,"l":229.09,"n":13,"o":229.09,"t":"2026-09-11T17:30:00Z","v":828,"vw":229.23265},{"c":229.12,"h":229.315,"l":229.12,"n":20,"o":229.315,"t":"2026-09-11T17:45:00Z","v":1520,"vw":229.201782},{"c":229.255,"h":229.35,"l":229.09,"n":22,"o":229.09,"t":"2026-09-11T18:00:00Z","v":2046,"vw":229.222668},{"c":229.26,"h":229.2999,"l":229.05,"n":20,"o":229.2999,"t":"2026-09-11T18:15:00Z","v":1432,"vw":229.193022},{"c":229.035,"h":229.2799,"l":228.97,"n":15,"o":229.2799,"t":"2026-09-11T18:30:00Z","v":1938,"vw":229.143657},{"c":228.81,"h":229.035,"l":228.79,"n":36,"o":229.035,"t":"2026-09-11T18:45:00Z","v":3470,"vw":228.902145},{"c":228.6954,"h":228.6954,"l":228.6,"n":16,"o":228.63,"t":"2026-09-11T19:00:00Z","v":2500,"vw":228.631948},{"c":228.73,"h":228.735,"l":228.73,"n":9,"o":228.735,"t":"2026-09-11T19:15:00Z","v":766,"vw":228.733767},{"c":228.785,"h":228.8505,"l":228.785,"n":29,"o":228.8505,"t":"2026-09-11T19:30:00Z","v":2314,"vw":228.798826},{"c":228.81,"h":228.93,"l":228.61,"n":70,"o":228.76,"t":"2026-09-11T19:45:00Z","v":3462,"vw":228.701},{"c":228.69,"h":228.69,"l":228.69,"n":6,"o":228.69,"t":"2026-09-11T20:00:00Z","v":298,"vw":228.69},{"c":225.1675,"h":225.1675,"l":224.3796,"n":179,"o":225,"t":"2026-09-14T13:30:00Z","v":6879,"vw":224.839599},{"c":225.47,"h":225.905,"l":225.47,"n":51,"o":225.905,"t":"2026-09-14T13:45:00Z","v":3050,"vw":225.74587},{"c":226.7499,"h":226.7499,"l":225.77,"n":22,"o":225.85,"t":"2026-09-14T14:00:00Z","v":1900,"vw":225.947677},{"c":226.341,"h":226.89,"l":226.341,"n":9,"o":226.89,"t":"2026-09-14T14:15:00Z","v":653,"vw":226.517094},{"c":225.66,"h":225.66,"l":225.66,"n":2,"o":225.66,"t":"2026-09-14T14:30:00Z","v":101,"vw":225.66},{"c":225.175,"h":225.295,"l":225.1,"n":26,"o":225.26,"t":"2026-09-14T14:45:00Z","v":1378,"vw":225.187947},{"c":225.205,"h":225.295,"l":224.88,"n":19,"o":225.0135,"t":"2026-09-14T15:00:00Z","v":1098,"vw":225.183397},{"c":224.82,"h":225.09,"l":224.765,"n":12,"o":224.765,"t":"2026-09-14T15:15:00Z","v":350,"vw":224.906923},{"c":225.46,"h":225.69,"l":225.46,"n":2,"o":225.69,"t":"2026-09-14T15:30:00Z","v":235,"vw":225.592128},{"c":225.87,"h":226,"l":225.87,"n":10,"o":225.89,"t":"2026-09-14T15:45:00Z","v":594,"vw":225.953846},{"c":225.43,"h":225.705,"l":225.43,"n":4,"o":225.705,"t":"2026-09-14T16:00:00Z","v":306,"vw":225.574668},{"c":226.1153,"h":226.1153,"l":225.96,"n":43,"o":225.96,"t":"2026-09-14T16:15:00Z","v":480,"vw":226.058827},{"c":225.85,"h":225.96,"l":225.85,"n":104,"o":225.93,"t":"2026-09-14T16:30:00Z","v":7798,"vw":225.892587},{"c":225.96,"h":226.3499,"l":225.96,"n":4,"o":226.3499,"t":"2026-09-14T16:45:00Z","v":1035,"vw":226.108986},{"c":225.83,"h":225.89,"l":225.83,"n":6,"o":225.89,"t":"2026-09-14T17:00:00Z","v":489,"vw":225.866744},{"c":226.0099,"h":226.0099,"l":226.0099,"n":5,"o":226.0099,"t":"2026-09-14T17:15:00Z","v":528,"vw":226.0099},{"c":225.87,"h":225.87,"l":225.76,"n":8,"o":225.76,"t":"2026-09-14T17:30:00Z","v":413,"vw":225.818837},{"c":225.84,"h":225.88,"l":225.7,"n":16,"o":225.8,"t":"2026-09-14T17:45:00Z","v":6518,"vw":225.87356},{"c":225.74,"h":225.8484,"l":225.74,"n":3,"o":225.8484,"t":"2026-09-14T18:00:00Z","v":425,"vw":225.797388},{"c":225.65,"h":225.81,"l":225.65,"n":5,"o":225.81,"t":"2026-09-14T18:15:00Z","v":911,"vw":225.779484},{"c":225.63,"h":225.63,"l":225.63,"n":2,"o":225.63,"t":"2026-09-14T18:30:00Z","v":145,"vw":225.63},{"c":225.78,"h":225.78,"l":225.635,"n":18,"o":225.7391,"t":"2026-09-14T18:45:00Z","v":2636,"vw":225.704265},{"c":225.34,"h":225.49,"l":225.29,"n":22,"o":225.29,"t":"2026-09-14T19:00:00Z","v":1345,"vw":225.399307},{"c":225.34,"h":225.36,"l":225.34,"n":37,"o":225.36,"t":"2026-09-14T19:15:00Z","v":1604,"vw":225.353875},{"c":225.06,"h":225.2468,"l":225.06,"n":14,"o":225.2468,"t":"2026-09-14T19:30:00Z","v":487,"vw":225.183046},{"c":224.8323,"h":225.28,"l":224.8323,"n":35,"o":225.28,"t":"2026-09-14T19:45:00Z","v":1119,"vw":225.06699},{"c":224.73,"h":224.73,"l":224.73,"n":6,"o":224.73,"t":"2026-09-14T20:00:00Z","v":582,"vw":224.73},{"c":225.08,"h":225.79,"l":224.755,"n":96,"o":225.21,"t":"2026-09-15T13:30:00Z","v":4738,"vw":225.281761},{"c":224.935,"h":225.28,"l":224.74,"n":41,"o":225.28,"t":"2026-09-15T13:45:00Z","v":1580,"vw":224.984698},{"c":224.73,"h":225.1,"l":224.73,"n":15,"o":225.1,"t":"2026-09-15T14:00:00Z","v":695,"vw":224.835},{"c":224.37,"h":224.86,"l":224.37,"n":19,"o":224.8,"t":"2026-09-15T14:15:00Z","v":1731,"vw":224.744383},{"c":223.56,"h":224.4099,"l":223.56,"n":58,"o":224.3,"t":"2026-09-15T14:30:00Z","v":2717,"vw":224.087211},{"c":223.35,"h":223.52,"l":223.01,"n":49,"o":223.49,"t":"2026-09-15T14:45:00Z","v":2437,"vw":223.404581},{"c":223.64,"h":223.64,"l":223.5,"n":10,"o":223.5,"t":"2026-09-15T15:00:00Z","v":429,"vw":223.593177},{"c":223.63,"h":223.63,"l":223.62,"n":3,"o":223.62,"t":"2026-09-15T15:15:00Z","v":278,"vw":223.625},{"c":223.81,"h":223.82,"l":223.63,"n":27,"o":223.63,"t":"2026-09-15T15:30:00Z","v":2420,"vw":223.757058},{"c":223.43,"h":223.67,"l":223.43,"n":25,"o":223.57,"t":"2026-09-15T15:45:00Z","v":2379,"vw":223.545582},{"c":223.53,"h":223.54,"l":223.41,"n":6,"o":223.41,"t":"2026-09-15T16:00:00Z","v":478,"vw":223.493333},{"c":223.93,"h":223.93,"l":223.93,"n":1,"o":223.93,"t":"2026-09-15T16:30:00Z","v":100,"vw":223.93},{"c":224.11,"h":224.11,"l":224.11,"n":3,"o":224.11,"t":"2026-09-15T16:45:00Z","v":114,"vw":224.11},{"c":224.066,"h":224.1,"l":223.81,"n":78,"o":224.1,"t":"2026-09-15T17:00:00Z","v":13335,"vw":223.885737},{"c":223.97,"h":223.9921,"l":223.87,"n":8,"o":223.9921,"t":"2026-09-15T17:15:00Z","v":367,"vw":223.944583},{"c":224,"h":224.13,"l":223.8229,"n":21,"o":223.8229,"t":"2026-09-15T17:30:00Z","v":1126,"vw":224.008496},{"c":224.05,"h":224.05,"l":223.97,"n":34,"o":224.0299,"t":"2026-09-15T17:45:00Z","v":1306,"vw":223.998019},{"c":224.24,"h":224.24,"l":224.24,"n":20,"o":224.24,"t":"2026-09-15T18:00:00Z","v":929,"vw":224.24},{"c":224.11,"h":224.35,"l":224.11,"n":6,"o":224.35,"t":"2026-09-15T18:15:00Z","v":706,"vw":224.283813},{"c":224.1,"h":224.11,"l":224.1,"n":21,"o":224.11,"t":"2026-09-15T18:30:00Z","v":550,"vw":224.10635},{"c":224,"h":224,"l":224,"n":5,"o":224,"t":"2026-09-15T18:45:00Z","v":244,"vw":224},{"c":223.94,"h":224.21,"l":223.94,"n":11,"o":224.21,"t":"2026-09-15T19:00:00Z","v":384,"vw":224.096076},{"c":223.93,"h":224.09,"l":223.85,"n":25,"o":223.98,"t":"2026-09-15T19:15:00Z","v":2507,"vw":223.931481},{"c":224.01,"h":224.07,"l":223.9,"n":19,"o":223.9,"t":"2026-09-15T19:30:00Z","v":952,"vw":223.960056},{"c":224.22,"h":224.22,"l":223.95,"n":75,"o":224.21,"t":"2026-09-15T19:45:00Z","v":3136,"vw":224.108731},{"c":224.43,"h":224.43,"l":224.43,"n":5,"o":224.43,"t":"2026-09-15T20:00:00Z","v":2886,"vw":224.43},{"c":225.685,"h":225.685,"l":224.91,"n":45,"o":225.04,"t":"2026-09-16T13:30:00Z","v":1416,"vw":225.215},{"c":225.88,"h":225.925,"l":225.88,"n":4,"o":225.925,"t":"2026-09-16T13:45:00Z","v":406,"vw":225.894516},{"c":225.43,"h":225.86,"l":225.43,"n":13,"o":225.665,"t":"2026-09-16T14:00:00Z","v":531,"vw":225.619292},{"c":225.24,"h":225.24,"l":225.14,"n":12,"o":225.14,"t":"2026-09-16T14:15:00Z","v":642,"vw":225.161834},{"c":225.25,"h":225.25,"l":225.08,"n":9,"o":225.08,"t":"2026-09-16T14:30:00Z","v":459,"vw":225.165},{"c":225.67,"h":225.67,"l":225.4,"n":11,"o":225.62,"t":"2026-09-16T14:45:00Z","v":1400,"vw":225.593288},{"c":225.57,"h":225.6599,"l":225.57,"n":10,"o":225.6599,"t":"2026-09-16T15:00:00Z","v":1524,"vw":225.649723},{"c":225.7789,"h":225.7789,"l":225.58,"n":7,"o":225.58,"t":"2026-09-16T15:15:00Z","v":1614,"vw":225.752094},{"c":225.78,"h":225.78,"l":225.78,"n":6,"o":225.78,"t":"2026-09-16T15:30:00Z","v":1531,"vw":225.78},{"c":225.8224,"h":226.25,"l":225.8224,"n":14,"o":226.09,"t":"2026-09-16T15:45:00Z","v":921,"vw":226.109939},{"c":225.82,"h":226.0399,"l":225.82,"n":6,"o":226.0399,"t":"2026-09-16T16:00:00Z","v":1761,"vw":225.886942},{"c":225.7,"h":225.91,"l":225.7,"n":7,"o":225.91,"t":"2026-09-16T16:15:00Z","v":551,"vw":225.746256},{"c":225.85,"h":225.98,"l":225.7785,"n":4,"o":225.7785,"t":"2026-09-16T16:30:00Z","v":354,"vw":225.86869},{"c":225.87,"h":225.87,"l":225.87,"n":1,"o":225.87,"t":"2026-09-16T16:45:00Z","v":313,"vw":225.87},{"c":225.72,"h":225.86,"l":225.62,"n":11,"o":225.81,"t":"2026-09-16T17:00:00Z","v":2899,"vw":225.739516},{"c":225.83,"h":225.83,"l":225.83,"n":1,"o":225.83,"t":"2026-09-16T17:15:00Z","v":111,"vw":225.83},{"c":225.9199,"h":225.9199,"l":225.68,"n":16,"o":225.8,"t":"2026-09-16T17:30:00Z","v":3738,"vw":225.856111},{"c":226.1,"h":226.24,"l":225.78,"n":8,"o":225.78,"t":"2026-09-16T17:45:00Z","v":683,"vw":225.972744},{"c":225.76,"h":226.35,"l":225.445,"n":67,"o":226.35,"t":"2026-09-16T18:00:00Z","v":5681,"vw":226.111923},{"c":225.31,"h":225.73,"l":225.11,"n":36,"o":225.73,"t":"2026-09-16T18:15:00Z","v":1839,"vw":225.34872},{"c":225.5989,"h":225.5989,"l":224.95,"n":15,"o":225,"t":"2026-09-16T18:30:00Z","v":792,"vw":225.237503},{"c":223.75,"h":224.54,"l":223.75,"n":32,"o":224.54,"t":"2026-09-16T18:45:00Z","v":1817,"vw":224.338975},{"c":223,"h":223.915,"l":223,"n":23,"o":223.915,"t":"2026-09-16T19:00:00Z","v":799,"vw":223.31993},{"c":222.24,"h":222.245,"l":221.78,"n":67,"o":222.245,"t":"2026-09-16T19:15:00Z","v":3890,"vw":222.088862},{"c":223.085,"h":223.085,"l":222.655,"n":12,"o":222.655,"t":"2026-09-16T19:30:00Z","v":1085,"vw":222.91066},{"c":223.995,"h":224.03,"l":223.08,"n":45,"o":223.08,"t":"2026-09-16T19:45:00Z","v":3963,"vw":223.819078},{"c":224.13,"h":224.13,"l":224.13,"n":4,"o":224.13,"t":"2026-09-16T20:00:00Z","v":453,"vw":224.13},{"c":222.4338,"h":222.4338,"l":222.4338,"n":1,"o":222.4338,"t":"2026-09-16T21:00:00Z","v":106,"vw":222.4338},{"c":228,"h":228,"l":227.695,"n":52,"o":227.76,"t":"2026-09-17T13:30:00Z","v":3507,"vw":227.797666},{"c":228.39,"h":228.58,"l":228.11,"n":28,"o":228.58,"t":"2026-09-17T13:45:00Z","v":2247,"vw":228.461866},{"c":227.8499,"h":227.8499,"l":226.97,"n":15,"o":227.42,"t":"2026-09-17T14:00:00Z","v":1202,"vw":227.416143},{"c":227.9,"h":227.9,"l":227.9,"n":1,"o":227.9,"t":"2026-09-17T14:15:00Z","v":438,"vw":227.9},{"c":228.045,"h":228.045,"l":227.79,"n":38,"o":227.79,"t":"2026-09-17T14:30:00Z","v":1743,"vw":227.894621},{"c":227.9699,"h":227.97,"l":227.8512,"n":23,"o":227.8512,"t":"2026-09-17T14:45:00Z","v":3334,"vw":227.951429},{"c":227.5995,"h":227.5995,"l":227.5995,"n":1,"o":227.5995,"t":"2026-09-17T15:00:00Z","v":120,"vw":227.5995},{"c":228.105,"h":228.115,"l":227.865,"n":7,"o":227.865,"t":"2026-09-17T15:30:00Z","v":729,"vw":228.066093},{"c":228.1899,"h":228.1899,"l":228.1899,"n":3,"o":228.1899,"t":"2026-09-17T15:45:00Z","v":144,"vw":228.1899},{"c":227.81,"h":227.81,"l":227.81,"n":1,"o":227.81,"t":"2026-09-17T16:00:00Z","v":126,"vw":227.81},{"c":227.725,"h":227.725,"l":227.725,"n":3,"o":227.725,"t":"2026-09-17T16:45:00Z","v":443,"vw":227.725},{"c":227.815,"h":227.875,"l":227.815,"n":8,"o":227.875,"t":"2026-09-17T17:00:00Z","v":343,"vw":227.84265},{"c":227.645,"h":227.645,"l":227.6,"n":5,"o":227.6,"t":"2026-09-17T17:15:00Z","v":336,"vw":227.617892},{"c":227.55,"h":227.69,"l":227.55,"n":8,"o":227.69,"t":"2026-09-17T17:30:00Z","v":318,"vw":227.62},{"c":227.53,"h":227.6325,"l":227.46,"n":3,"o":227.6325,"t":"2026-09-17T17:45:00Z","v":787,"vw":227.535089},{"c":227.51,"h":227.52,"l":227.51,"n":8,"o":227.52,"t":"2026-09-17T18:00:00Z","v":501,"vw":227.513333},{"c":227.59,"h":227.6099,"l":227.42,"n":100,"o":227.54,"t":"2026-09-17T18:15:00Z","v":3599,"vw":227.538174},{"c":227.4401,"h":227.525,"l":227.4,"n":16,"o":227.48,"t":"2026-09-17T18:30:00Z","v":1621,"vw":227.47434},{"c":227.605,"h":227.625,"l":227.45,"n":78,"o":227.565,"t":"2026-09-17T18:45:00Z","v":3918,"vw":227.550864},{"c":227.53,"h":227.78,"l":227.5,"n":21,"o":227.715,"t":"2026-09-17T19:00:00Z","v":2038,"vw":227.560263},{"c":227.5099,"h":227.5181,"l":227.24,"n":122,"o":227.43,"t":"2026-09-17T19:15:00Z","v":11781,"vw":227.308014},{"c":227.385,"h":227.5491,"l":227.27,"n":257,"o":227.27,"t":"2026-09-17T19:30:00Z","v":14603,"vw":227.423324},{"c":227.23,"h":227.51,"l":227.22,"n":65,"o":227.22,"t":"2026-09-17T19:45:00Z","v":9182,"vw":227.307189},{"c":227.325,"h":227.325,"l":227.325,"n":5,"o":227.325,"t":"2026-09-17T20:00:00Z","v":209,"vw":227.325},{"c":227.47,"h":227.72,"l":226.8476,"n":66,"o":227.71,"t":"2026-09-18T13:30:00Z","v":4137,"vw":227.524679},{"c":226.97,"h":226.97,"l":226.9586,"n":8,"o":226.9586,"t":"2026-09-18T13:45:00Z","v":368,"vw":226.964818},{"c":226.035,"h":226.455,"l":226,"n":57,"o":226.06,"t":"2026-09-18T14:00:00Z","v":6305,"vw":226.141629},{"c":226.44,"h":226.44,"l":226.23,"n":35,"o":226.305,"t":"2026-09-18T14:15:00Z","v":3140,"vw":226.290491},{"c":226.4,"h":226.48,"l":226.4,"n":4,"o":226.48,"t":"2026-09-18T14:30:00Z","v":619,"vw":226.467034},{"c":226.18,"h":226.5007,"l":226.18,"n":18,"o":226.47,"t":"2026-09-18T14:45:00Z","v":1754,"vw":226.452815},{"c":226.25,"h":226.26,"l":226.13,"n":17,"o":226.13,"t":"2026-09-18T15:00:00Z","v":777,"vw":226.208493},{"c":226.15,"h":226.15,"l":226.15,"n":1,"o":226.15,"t":"2026-09-18T15:15:00Z","v":100,"vw":226.15},{"c":226.45,"h":226.52,"l":226.38,"n":4,"o":226.52,"t":"2026-09-18T15:30:00Z","v":648,"vw":226.463524},{"c":226.38,"h":226.38,"l":226.38,"n":2,"o":226.38,"t":"2026-09-18T15:45:00Z","v":4206,"vw":226.38},{"c":226.2486,"h":226.2486,"l":226.2486,"n":1,"o":226.2486,"t":"2026-09-18T16:00:00Z","v":282,"vw":226.2486},{"c":226.0554,"h":226.26,"l":226.0554,"n":11,"o":226.26,"t":"2026-09-18T16:15:00Z","v":647,"vw":226.142507},{"c":226,"h":226.05,"l":225.95,"n":10,"o":226.05,"t":"2026-09-18T16:30:00Z","v":370,"vw":225.999686},{"c":226.13,"h":226.22,"l":226.13,"n":4,"o":226.22,"t":"2026-09-18T17:15:00Z","v":355,"vw":226.19205},{"c":226.3,"h":226.3,"l":226.3,"n":2,"o":226.3,"t":"2026-09-18T17:45:00Z","v":101,"vw":226.3},{"c":226.225,"h":226.34,"l":226.225,"n":12,"o":226.34,"t":"2026-09-18T18:00:00Z","v":3021,"vw":226.308084},{"c":226.475,"h":226.6,"l":226.365,"n":34,"o":226.6,"t":"2026-09-18T18:15:00Z","v":2870,"vw":226.490794},{"c":226.42,"h":226.53,"l":226.42,"n":16,"o":226.4461,"t":"2026-09-18T18:30:00Z","v":1400,"vw":226.466626},{"c":226.54,"h":226.71,"l":226.54,"n":6,"o":226.71,"t":"2026-09-18T18:45:00Z","v":580,"vw":226.670373},{"c":226.6001,"h":226.66,"l":226.6001,"n":8,"o":226.62,"t":"2026-09-18T19:00:00Z","v":2103,"vw":226.615224},{"c":226.77,"h":226.855,"l":226.77,"n":2,"o":226.855,"t":"2026-09-18T19:15:00Z","v":277,"vw":226.824314},{"c":227.07,"h":227.07,"l":226.805,"n":8,"o":226.805,"t":"2026-09-18T19:30:00Z","v":786,"vw":226.948483},{"c":227.44,"h":227.49,"l":227.12,"n":17,"o":227.3,"t":"2026-09-18T19:45:00Z","v":675,"vw":227.340726},{"c":227.31,"h":227.31,"l":227.31,"n":6,"o":227.31,"t":"2026-09-18T20:00:00Z","v":571,"vw":227.31},{"c":228.865,"h":229.37,"l":228.4,"n":97,"o":229.37,"t":"2026-09-21T13:30:00Z","v":10639,"vw":228.828383},{"c":229.16,"h":229.28,"l":228.7803,"n":27,"o":229.06,"t":"2026-09-21T13:45:00Z","v":2701,"vw":229.056805},{"c":228.93,"h":228.93,"l":228.76,"n":12,"o":228.76,"t":"2026-09-21T14:00:00Z","v":326,"vw":228.850873},{"c":229.27,"h":229.27,"l":229.27,"n":1,"o":229.27,"t":"2026-09-21T14:15:00Z","v":581,"vw":229.27},{"c":229.42,"h":229.705,"l":229.42,"n":11,"o":229.705,"t":"2026-09-21T14:30:00Z","v":1185,"vw":229.580413},{"c":229.19,"h":229.395,"l":229.11,"n":22,"o":229.385,"t":"2026-09-21T14:45:00Z","v":3773,"vw":229.25981},{"c":229.78,"h":229.78,"l":229.38,"n":7,"o":229.38,"t":"2026-09-21T15:00:00Z","v":283,"vw":229.617398},{"c":229.59,"h":229.785,"l":229.59,"n":7,"o":229.645,"t":"2026-09-21T15:15:00Z","v":1069,"vw":229.647735},{"c":229.6375,"h":229.6375,"l":229.6375,"n":8,"o":229.6375,"t":"2026-09-21T15:45:00Z","v":320,"vw":229.6375},{"c":229.455,"h":229.8399,"l":229.455,"n":6,"o":229.8399,"t":"2026-09-21T16:00:00Z","v":347,"vw":229.589373},{"c":229.465,"h":229.505,"l":229.44,"n":22,"o":229.505,"t":"2026-09-21T16:15:00Z","v":1764,"vw":229.45349},{"c":229.39,"h":229.585,"l":229.39,"n":15,"o":229.505,"t":"2026-09-21T16:30:00Z","v":633,"vw":229.523235},{"c":229.2307,"h":229.255,"l":229.22,"n":9,"o":229.255,"t":"2026-09-21T16:45:00Z","v":687,"vw":229.234362},{"c":229.26,"h":229.26,"l":229.16,"n":3,"o":229.16,"t":"2026-09-21T17:00:00Z","v":202,"vw":229.21},{"c":229.2,"h":229.245,"l":229.2,"n":3,"o":229.245,"t":"2026-09-21T17:15:00Z","v":210,"vw":229.2225},{"c":229.3,"h":229.3,"l":229.3,"n":1,"o":229.3,"t":"2026-09-21T17:45:00Z","v":100,"vw":229.3},{"c":229.8761,"h":229.8761,"l":229.8761,"n":8,"o":229.8761,"t":"2026-09-21T18:15:00Z","v":468,"vw":229.8761},{"c":229.85,"h":229.915,"l":229.85,"n":2,"o":229.915,"t":"2026-09-21T18:30:00Z","v":200,"vw":229.8825},{"c":230.015,"h":230.04,"l":230.015,"n":14,"o":230.04,"t":"2026-09-21T18:45:00Z","v":3186,"vw":230.030307},{"c":229.865,"h":230.145,"l":229.79,"n":29,"o":230.145,"t":"2026-09-21T19:00:00Z","v":2751,"vw":229.977705},{"c":229.825,"h":229.845,"l":229.825,"n":4,"o":229.845,"t":"2026-09-21T19:15:00Z","v":513,"vw":229.832097},{"c":230.0199,"h":230.08,"l":229.47,"n":23,"o":229.47,"t":"2026-09-21T19:30:00Z","v":1495,"vw":229.933866},{"c":229.48,"h":229.65,"l":229.48,"n":13,"o":229.65,"t":"2026-09-21T19:45:00Z","v":416,"vw":229.566667},{"c":229.63,"h":229.63,"l":229.63,"n":9,"o":229.63,"t":"2026-09-21T20:00:00Z","v":359,"vw":229.63},{"c":229.92,"h":230.04,"l":229.43,"n":36,"o":229.48,"t":"2026-09-22T13:30:00Z","v":2251,"vw":229.542982},{"c":230.9525,"h":230.9525,"l":229.945,"n":12,"o":229.945,"t":"2026-09-22T13:45:00Z","v":852,"vw":230.429315},{"c":231.3,"h":231.35,"l":231,"n":18,"o":231,"t":"2026-09-22T14:00:00Z","v":1012,"vw":231.143508},{"c":230.37,"h":230.97,"l":230.37,"n":25,"o":230.83,"t":"2026-09-22T14:15:00Z","v":974,"vw":230.788838},{"c":230.045,"h":230.24,"l":230.045,"n":5,"o":230.24,"t":"2026-09-22T14:30:00Z","v":913,"vw":230.066667},{"c":229.98,"h":229.98,"l":229.98,"n":2,"o":229.98,"t":"2026-09-22T14:45:00Z","v":101,"vw":229.98},{"c":230.24,"h":230.25,"l":230.13,"n":4,"o":230.25,"t":"2026-09-22T15:00:00Z","v":1335,"vw":230.235127},{"c":230.32,"h":230.32,"l":230.32,"n":3,"o":230.32,"t":"2026-09-22T15:15:00Z","v":613,"vw":230.32},{"c":230.46,"h":230.46,"l":230.46,"n":1,"o":230.46,"t":"2026-09-22T15:45:00Z","v":154,"vw":230.46},{"c":230.33,"h":230.5616,"l":230.33,"n":11,"o":230.53,"t":"2026-09-22T16:00:00Z","v":709,"vw":230.450497},{"c":230.27,"h":230.27,"l":230.27,"n":1,"o":230.27,"t":"2026-09-22T16:15:00Z","v":100,"vw":230.27},{"c":230.67,"h":230.67,"l":230.67,"n":2,"o":230.67,"t":"2026-09-22T16:30:00Z","v":398,"vw":230.67},{"c":230.75,"h":230.75,"l":230.75,"n":1,"o":230.75,"t":"2026-09-22T16:45:00Z","v":160,"vw":230.75},{"c":230.52,"h":230.71,"l":230.52,"n":7,"o":230.71,"t":"2026-09-22T17:00:00Z","v":494,"vw":230.660876},{"c":230.41,"h":230.58,"l":230.41,"n":15,"o":230.58,"t":"2026-09-22T17:15:00Z","v":843,"vw":230.463152},{"c":230.77,"h":230.77,"l":230.71,"n":3,"o":230.71,"t":"2026-09-22T17:30:00Z","v":829,"vw":230.727561},{"c":230.85,"h":231,"l":230.8,"n":78,"o":231,"t":"2026-09-22T17:45:00Z","v":6049,"vw":230.84935},{"c":231.11,"h":231.2822,"l":231.11,"n":19,"o":231.11,"t":"2026-09-22T18:00:00Z","v":882,"vw":231.167394},{"c":231.27,"h":231.27,"l":231.27,"n":2,"o":231.27,"t":"2026-09-22T18:15:00Z","v":261,"vw":231.27},{"c":231.02,"h":231.39,"l":231.02,"n":7,"o":231.39,"t":"2026-09-22T18:30:00Z","v":471,"vw":231.185199},{"c":230.99,"h":231.07,"l":230.92,"n":20,"o":230.95,"t":"2026-09-22T18:45:00Z","v":2225,"vw":230.992979},{"c":230.94,"h":230.9699,"l":230.72,"n":27,"o":230.93,"t":"2026-09-22T19:00:00Z","v":1625,"vw":230.885985},{"c":230.7111,"h":230.91,"l":230.7111,"n":128,"o":230.86,"t":"2026-09-22T19:15:00Z","v":10367,"vw":230.832816},{"c":231.1,"h":231.1,"l":230.87,"n":6,"o":230.87,"t":"2026-09-22T19:30:00Z","v":718,"vw":230.971508},{"c":230.863,"h":231.1894,"l":230.8301,"n":21,"o":231.1894,"t":"2026-09-22T19:45:00Z","v":1412,"vw":230.900929},{"c":230.93,"h":230.93,"l":230.93,"n":6,"o":230.93,"t":"2026-09-22T20:00:00Z","v":155,"vw":230.93},{"c":228.985,"h":230.38,"l":228.985,"n":59,"o":230.38,"t":"2026-09-23T13:30:00Z","v":3223,"vw":229.999799},{"c":228.91,"h":228.92,"l":228.68,"n":22,"o":228.74,"t":"2026-09-23T13:45:00Z","v":1394,"vw":228.788523},{"c":228.69,"h":229.105,"l":228.69,"n":13,"o":229.105,"t":"2026-09-23T14:00:00Z","v":792,"vw":229.025356},{"c":228.59,"h":228.64,"l":228.59,"n":8,"o":228.64,"t":"2026-09-23T14:15:00Z","v":519,"vw":228.615303},{"c":227.75,"h":227.75,"l":227.75,"n":1,"o":227.75,"t":"2026-09-23T14:45:00Z","v":100,"vw":227.75},{"c":228.58,"h":228.58,"l":228.58,"n":3,"o":228.58,"t":"2026-09-23T15:00:00Z","v":104,"vw":228.58},{"c":228.72,"h":228.72,"l":228.72,"n":3,"o":228.72,"t":"2026-09-23T15:15:00Z","v":247,"vw":228.72},{"c":228.3799,"h":228.3799,"l":228.35,"n":4,"o":228.35,"t":"2026-09-23T15:30:00Z","v":642,"vw":228.374356},{"c":228.41,"h":228.41,"l":228.41,"n":3,"o":228.41,"t":"2026-09-23T15:45:00Z","v":133,"vw":228.41},{"c":228,"h":228,"l":228,"n":3,"o":228,"t":"2026-09-23T16:00:00Z","v":603,"vw":228},{"c":228.01,"h":228.08,"l":228.01,"n":5,"o":228.08,"t":"2026-09-23T16:15:00Z","v":686,"vw":228.05088},{"c":227.75,"h":228.1,"l":227.75,"n":11,"o":228.1,"t":"2026-09-23T16:30:00Z","v":895,"vw":228.002803},{"c":227.5,"h":227.5,"l":227.5,"n":2,"o":227.5,"t":"2026-09-23T16:45:00Z","v":132,"vw":227.5},{"c":226.9,"h":226.98,"l":226.9,"n":15,"o":226.98,"t":"2026-09-23T17:00:00Z","v":517,"vw":226.94},{"c":227.3465,"h":227.3465,"l":227.29,"n":9,"o":227.29,"t":"2026-09-23T17:15:00Z","v":1281,"vw":227.319251},{"c":227.21,"h":227.28,"l":227.12,"n":8,"o":227.24,"t":"2026-09-23T17:30:00Z","v":777,"vw":227.176052},{"c":227.6279,"h":227.6279,"l":227.6279,"n":2,"o":227.6279,"t":"2026-09-23T17:45:00Z","v":261,"vw":227.6279},{"c":227.55,"h":227.64,"l":227.55,"n":7,"o":227.64,"t":"2026-09-23T18:15:00Z","v":439,"vw":227.616418},{"c":227.5,"h":227.5,"l":227.5,"n":9,"o":227.5,"t":"2026-09-23T18:30:00Z","v":396,"vw":227.5},{"c":227.6414,"h":227.6414,"l":227.44,"n":13,"o":227.44,"t":"2026-09-23T18:45:00Z","v":453,"vw":227.565014},{"c":227.89,"h":227.89,"l":227.78,"n":15,"o":227.78,"t":"2026-09-23T19:00:00Z","v":958,"vw":227.810167},{"c":227.74,"h":227.74,"l":227.74,"n":2,"o":227.74,"t":"2026-09-23T19:15:00Z","v":106,"vw":227.74},{"c":227.9,"h":227.9,"l":227.9,"n":3,"o":227.9,"t":"2026-09-23T19:30:00Z","v":233,"vw":227.9},{"c":227.545,"h":227.69,"l":227.42,"n":72,"o":227.69,"t":"2026-09-23T19:45:00Z","v":4622,"vw":227.497848},{"c":227.59,"h":227.59,"l":227.59,"n":7,"o":227.59,"t":"2026-09-23T20:00:00Z","v":172,"vw":227.59},{"c":227,"h":227,"l":227,"n":1,"o":227,"t":"2026-09-23T20:45:00Z","v":143,"vw":227},{"c":226.56,"h":226.77,"l":226.24,"n":30,"o":226.77,"t":"2026-09-24T13:30:00Z","v":1883,"vw":226.706593},{"c":226.3001,"h":226.3001,"l":226.3,"n":2,"o":226.3,"t":"2026-09-24T13:45:00Z","v":1260,"vw":226.30009},{"c":226.68,"h":226.68,"l":226.615,"n":5,"o":226.615,"t":"2026-09-24T14:15:00Z","v":461,"vw":226.665459},{"c":226.81,"h":226.81,"l":226.81,"n":4,"o":226.81,"t":"2026-09-24T14:30:00Z","v":215,"vw":226.81},{"c":226.255,"h":226.545,"l":226.255,"n":13,"o":226.4799,"t":"2026-09-24T14:45:00Z","v":564,"vw":226.451212},{"c":226.085,"h":226.375,"l":226.085,"n":5,"o":226.295,"t":"2026-09-24T15:00:00Z","v":1441,"vw":226.314043},{"c":225.975,"h":226.13,"l":225.8467,"n":14,"o":226.13,"t":"2026-09-24T15:15:00Z","v":1091,"vw":225.915943},{"c":226.08,"h":226.08,"l":226.08,"n":4,"o":226.08,"t":"2026-09-24T15:30:00Z","v":117,"vw":226.08},{"c":225.99,"h":225.99,"l":225.9,"n":12,"o":225.9,"t":"2026-09-24T15:45:00Z","v":468,"vw":225.939394},{"c":225.82,"h":225.82,"l":225.82,"n":2,"o":225.82,"t":"2026-09-24T16:00:00Z","v":112,"vw":225.82},{"c":226.925,"h":226.925,"l":226.925,"n":4,"o":226.925,"t":"2026-09-24T16:15:00Z","v":237,"vw":226.925},{"c":227.425,"h":227.425,"l":227.275,"n":3,"o":227.275,"t":"2026-09-24T16:45:00Z","v":573,"vw":227.34881},{"c":227.48,"h":227.545,"l":227.48,"n":5,"o":227.545,"t":"2026-09-24T17:00:00Z","v":729,"vw":227.536034},{"c":227.0901,"h":227.535,"l":227.0901,"n":16,"o":227.535,"t":"2026-09-24T17:15:00Z","v":464,"vw":227.338166},{"c":227.2704,"h":227.3068,"l":227.24,"n":76,"o":227.24,"t":"2026-09-24T17:45:00Z","v":1544,"vw":227.288274},{"c":227.135,"h":227.135,"l":226.67,"n":13,"o":226.67,"t":"2026-09-24T18:00:00Z","v":959,"vw":227.001731},{"c":227.085,"h":227.085,"l":227.085,"n":2,"o":227.085,"t":"2026-09-24T18:15:00Z","v":112,"vw":227.085},{"c":227.6999,"h":227.6999,"l":227.5125,"n":3,"o":227.5125,"t":"2026-09-24T18:30:00Z","v":334,"vw":227.634459},{"c":227.78,"h":227.98,"l":227.78,"n":9,"o":227.98,"t":"2026-09-24T19:00:00Z","v":705,"vw":227.824055},{"c":227.6663,"h":227.69,"l":227.62,"n":12,"o":227.62,"t":"2026-09-24T19:15:00Z","v":647,"vw":227.655438},{"c":227.676,"h":227.676,"l":227.676,"n":5,"o":227.676,"t":"2026-09-24T19:30:00Z","v":217,"vw":227.676},{"c":227.685,"h":227.685,"l":227.5501,"n":4,"o":227.65,"t":"2026-09-24T19:45:00Z","v":1287,"vw":227.583536},{"c":227.68,"h":227.68,"l":227.68,"n":4,"o":227.68,"t":"2026-09-24T20:00:00Z","v":166,"vw":227.68},{"c":228.32,"h":228.55,"l":228.17,"n":62,"o":228.55,"t":"2026-09-25T13:30:00Z","v":3566,"vw":228.37895},{"c":228.05,"h":228.05,"l":228.05,"n":6,"o":228.05,"t":"2026-09-25T13:45:00Z","v":201,"vw":228.05},{"c":227.0001,"h":227.375,"l":227.0001,"n":7,"o":227.375,"t":"2026-09-25T14:00:00Z","v":1296,"vw":227.205634},{"c":227.515,"h":227.515,"l":226.845,"n":13,"o":227,"t":"2026-09-25T14:15:00Z","v":773,"vw":227.143698},{"c":227.275,"h":227.275,"l":227.14,"n":10,"o":227.195,"t":"2026-09-25T14:30:00Z","v":1790,"vw":227.246441},{"c":227.175,"h":227.22,"l":227.1,"n":5,"o":227.22,"t":"2026-09-25T14:45:00Z","v":595,"vw":227.169},{"c":227.685,"h":227.685,"l":227.685,"n":4,"o":227.685,"t":"2026-09-25T15:00:00Z","v":155,"vw":227.685},{"c":227.75,"h":227.815,"l":227.75,"n":12,"o":227.815,"t":"2026-09-25T15:15:00Z","v":613,"vw":227.773359},{"c":227.875,"h":228.005,"l":227.82,"n":7,"o":227.99,"t":"2026-09-25T15:30:00Z","v":508,"vw":227.914175},{"c":227.94,"h":227.94,"l":227.94,"n":4,"o":227.94,"t":"2026-09-25T15:45:00Z","v":198,"vw":227.94},{"c":228.7299,"h":228.7299,"l":228.2375,"n":10,"o":228.2375,"t":"2026-09-25T16:00:00Z","v":477,"vw":228.460829},{"c":228.39,"h":228.91,"l":228.39,"n":4,"o":228.91,"t":"2026-09-25T16:15:00Z","v":654,"vw":228.73454},{"c":228.411,"h":228.48,"l":228.411,"n":3,"o":228.48,"t":"2026-09-25T16:30:00Z","v":934,"vw":228.422131},{"c":228.43,"h":228.43,"l":228.43,"n":3,"o":228.43,"t":"2026-09-25T16:45:00Z","v":5486,"vw":228.43},{"c":228.43,"h":228.43,"l":228.43,"n":2,"o":228.43,"t":"2026-09-25T17:00:00Z","v":205,"vw":228.43},{"c":228.3299,"h":228.3299,"l":228.23,"n":4,"o":228.23,"t":"2026-09-25T17:15:00Z","v":868,"vw":228.25273},{"c":228.01,"h":228.03,"l":228.01,"n":2,"o":228.03,"t":"2026-09-25T17:30:00Z","v":396,"vw":228.017778},{"c":227.97,"h":228,"l":227.97,"n":6,"o":228,"t":"2026-09-25T18:00:00Z","v":273,"vw":227.988235},{"c":228.19,"h":228.19,"l":228.19,"n":7,"o":228.19,"t":"2026-09-25T18:15:00Z","v":275,"vw":228.19},{"c":228.27,"h":228.27,"l":228.27,"n":6,"o":228.27,"t":"2026-09-25T18:45:00Z","v":646,"vw":228.27},{"c":228.69,"h":228.69,"l":228.2901,"n":7,"o":228.2901,"t":"2026-09-25T19:00:00Z","v":988,"vw":228.429941},{"c":228.4,"h":228.45,"l":228.39,"n":17,"o":228.45,"t":"2026-09-25T19:15:00Z","v":1433,"vw":228.411364},{"c":228.49,"h":228.72,"l":228.49,"n":10,"o":228.72,"t":"2026-09-25T19:45:00Z","v":359,"vw":228.605},{"c":228.31,"h":228.31,"l":228.31,"n":4,"o":228.31,"t":"2026-09-25T20:00:00Z","v":695,"vw":228.31},{"c":227.3596,"h":227.3596,"l":226.75,"n":74,"o":226.75,"t":"2026-09-28T13:30:00Z","v":7215,"vw":226.826622},{"c":226.87,"h":226.9,"l":226.82,"n":17,"o":226.9,"t":"2026-09-28T13:45:00Z","v":875,"vw":226.847984},{"c":226.7,"h":226.85,"l":226.7,"n":6,"o":226.71,"t":"2026-09-28T14:00:00Z","v":647,"vw":226.767138},{"c":226.66,"h":226.66,"l":226.655,"n":9,"o":226.655,"t":"2026-09-28T14:15:00Z","v":436,"vw":226.658333},{"c":226,"h":226.75,"l":226,"n":30,"o":226.75,"t":"2026-09-28T14:30:00Z","v":974,"vw":226.379144},{"c":226,"h":226.003,"l":225.73,"n":32,"o":225.74,"t":"2026-09-28T14:45:00Z","v":2708,"vw":225.941644},{"c":225.9501,"h":225.9501,"l":225.9501,"n":3,"o":225.9501,"t":"2026-09-28T15:00:00Z","v":359,"vw":225.9501},{"c":226.1,"h":226.1,"l":225.8765,"n":27,"o":225.8765,"t":"2026-09-28T15:15:00Z","v":2270,"vw":225.916959},{"c":226.24,"h":226.24,"l":226.24,"n":1,"o":226.24,"t":"2026-09-28T15:30:00Z","v":221,"vw":226.24},{"c":226.46,"h":226.46,"l":226.2134,"n":14,"o":226.2134,"t":"2026-09-28T15:45:00Z","v":1950,"vw":226.337804},{"c":226.35,"h":226.37,"l":226.35,"n":9,"o":226.37,"t":"2026-09-28T16:00:00Z","v":267,"vw":226.36},{"c":227.99,"h":227.99,"l":226.51,"n":18,"o":226.51,"t":"2026-09-28T16:15:00Z","v":2051,"vw":227.385125},{"c":226.93,"h":226.93,"l":226.93,"n":2,"o":226.93,"t":"2026-09-28T16:45:00Z","v":129,"vw":226.93},{"c":227.02,"h":227.27,"l":227.02,"n":4,"o":227.27,"t":"2026-09-28T17:00:00Z","v":1295,"vw":227.25068},{"c":227.36,"h":227.36,"l":227.36,"n":2,"o":227.36,"t":"2026-09-28T17:30:00Z","v":105,"vw":227.36},{"c":227.47,"h":227.47,"l":227.35,"n":4,"o":227.35,"t":"2026-09-28T17:45:00Z","v":241,"vw":227.41},{"c":227.49,"h":227.49,"l":227.35,"n":6,"o":227.35,"t":"2026-09-28T18:00:00Z","v":253,"vw":227.42},{"c":227.6898,"h":227.6898,"l":227.643,"n":5,"o":227.643,"t":"2026-09-28T18:15:00Z","v":1094,"vw":227.680871},{"c":227.47,"h":227.53,"l":227.45,"n":6,"o":227.53,"t":"2026-09-28T18:30:00Z","v":513,"vw":227.497136},{"c":227.84,"h":227.84,"l":227.66,"n":5,"o":227.66,"t":"2026-09-28T18:45:00Z","v":410,"vw":227.740203},{"c":227.4,"h":227.4,"l":227.4,"n":1,"o":227.4,"t":"2026-09-28T19:00:00Z","v":100,"vw":227.4},{"c":227.6,"h":227.61,"l":227.4,"n":15,"o":227.4,"t":"2026-09-28T19:15:00Z","v":3145,"vw":227.512341},{"c":227.604,"h":227.6699,"l":227.604,"n":7,"o":227.626,"t":"2026-09-28T19:30:00Z","v":534,"vw":227.626898},{"c":227.1,"h":227.24,"l":227.1,"n":3,"o":227.24,"t":"2026-09-28T19:45:00Z","v":620,"vw":227.163453},{"c":227.11,"h":227.11,"l":227.11,"n":5,"o":227.11,"t":"2026-09-28T20:00:00Z","v":800,"vw":227.11},{"c":227.66,"h":228.1,"l":227.66,"n":32,"o":228.1,"t":"2026-09-29T13:30:00Z","v":903,"vw":227.947487},{"c":227.71,"h":227.71,"l":227.51,"n":5,"o":227.51,"t":"2026-09-29T13:45:00Z","v":609,"vw":227.593636},{"c":227.58,"h":227.58,"l":227.2269,"n":3,"o":227.2269,"t":"2026-09-29T14:00:00Z","v":329,"vw":227.394838},{"c":226.915,"h":226.915,"l":226.915,"n":2,"o":226.915,"t":"2026-09-29T14:30:00Z","v":133,"vw":226.915},{"c":226.84,"h":226.84,"l":226.84,"n":4,"o":226.84,"t":"2026-09-29T14:45:00Z","v":1010,"vw":226.84},{"c":226.13,"h":226.44,"l":226.13,"n":9,"o":226.44,"t":"2026-09-29T15:15:00Z","v":1294,"vw":226.178235},{"c":226.66,"h":226.66,"l":226.53,"n":92,"o":226.53,"t":"2026-09-29T16:15:00Z","v":3751,"vw":226.59401},{"c":226.62,"h":226.62,"l":226.51,"n":7,"o":226.51,"t":"2026-09-29T16:45:00Z","v":304,"vw":226.564187},{"c":226.7628,"h":226.7628,"l":226.7628,"n":5,"o":226.7628,"t":"2026-09-29T17:00:00Z","v":148,"vw":226.7628},{"c":226.9299,"h":226.9299,"l":226.62,"n":58,"o":226.62,"t":"2026-09-29T17:30:00Z","v":1951,"vw":226.733714},{"c":226.9044,"h":226.9044,"l":226.9044,"n":4,"o":226.9044,"t":"2026-09-29T17:45:00Z","v":167,"vw":226.9044},{"c":227.05,"h":227.05,"l":227,"n":21,"o":227,"t":"2026-09-29T18:00:00Z","v":2263,"vw":227.029168},{"c":227.07,"h":227.3,"l":227.07,"n":4,"o":227.3,"t":"2026-09-29T18:15:00Z","v":426,"vw":227.133014},{"c":227.17,"h":227.45,"l":227.08,"n":16,"o":227.15,"t":"2026-09-29T18:30:00Z","v":1208,"vw":227.204841},{"c":227.19,"h":227.19,"l":227.12,"n":8,"o":227.17,"t":"2026-09-29T18:45:00Z","v":850,"vw":227.170468},{"c":227.29,"h":227.29,"l":227.19,"n":18,"o":227.19,"t":"2026-09-29T19:00:00Z","v":786,"vw":227.20912},{"c":227.5,"h":227.5,"l":227.25,"n":10,"o":227.3,"t":"2026-09-29T19:15:00Z","v":1749,"vw":227.305275},{"c":227.37,"h":227.52,"l":227.37,"n":9,"o":227.52,"t":"2026-09-29T19:30:00Z","v":289,"vw":227.43},{"c":227.6,"h":227.61,"l":227.22,"n":31,"o":227.22,"t":"2026-09-29T19:45:00Z","v":1631,"vw":227.324791},{"c":227.74,"h":227.74,"l":227.74,"n":5,"o":227.74,"t":"2026-09-29T20:00:00Z","v":154,"vw":227.74},{"c":228,"h":228,"l":228,"n":2,"o":228,"t":"2026-09-30T12:30:00Z","v":500,"vw":228},{"c":228.5,"h":228.5,"l":228.2,"n":35,"o":228.2,"t":"2026-09-30T13:30:00Z","v":1931,"vw":228.3316},{"c":227.8101,"h":227.9475,"l":227.46,"n":19,"o":227.46,"t":"2026-09-30T14:00:00Z","v":1154,"vw":227.681328},{"c":227.72,"h":228.2799,"l":227.72,"n":8,"o":227.93,"t":"2026-09-30T14:15:00Z","v":521,"vw":227.923005},{"c":227.82,"h":227.82,"l":227.63,"n":12,"o":227.67,"t":"2026-09-30T14:30:00Z","v":6490,"vw":227.675279},{"c":228.35,"h":228.35,"l":228.35,"n":12,"o":228.35,"t":"2026-09-30T14:45:00Z","v":2659,"vw":228.35},{"c":228.6,"h":228.71,"l":228.56,"n":18,"o":228.56,"t":"2026-09-30T15:00:00Z","v":1205,"vw":228.635102},{"c":228.48,"h":228.775,"l":228.42,"n":23,"o":228.775,"t":"2026-09-30T15:15:00Z","v":1258,"vw":228.596899},{"c":228.3549,"h":228.83,"l":228.3549,"n":20,"o":228.74,"t":"2026-09-30T15:30:00Z","v":1348,"vw":228.724045},{"c":228.3,"h":228.63,"l":228.3,"n":8,"o":228.38,"t":"2026-09-30T15:45:00Z","v":636,"vw":228.41363},{"c":228.4,"h":228.4,"l":228.4,"n":5,"o":228.4,"t":"2026-09-30T16:00:00Z","v":120,"vw":228.4},{"c":228.4839,"h":228.4839,"l":228.4839,"n":3,"o":228.4839,"t":"2026-09-30T16:15:00Z","v":161,"vw":228.4839},{"c":228.235,"h":228.365,"l":228.23,"n":13,"o":228.365,"t":"2026-09-30T16:30:00Z","v":508,"vw":228.270602},{"c":228.26,"h":228.31,"l":228.25,"n":13,"o":228.26,"t":"2026-09-30T16:45:00Z","v":2669,"vw":228.261503},{"c":228.18,"h":228.18,"l":228.18,"n":4,"o":228.18,"t":"2026-09-30T17:00:00Z","v":109,"vw":228.18},{"c":227.86,"h":227.92,"l":227.86,"n":4,"o":227.92,"t":"2026-09-30T17:15:00Z","v":368,"vw":227.9},{"c":227.97,"h":227.97,"l":227.9525,"n":6,"o":227.9525,"t":"2026-09-30T17:30:00Z","v":803,"vw":227.957217},{"c":228.3799,"h":228.3799,"l":228.01,"n":2,"o":228.01,"t":"2026-09-30T17:45:00Z","v":230,"vw":228.219074},{"c":228.25,"h":228.25,"l":228.14,"n":17,"o":228.14,"t":"2026-09-30T18:00:00Z","v":976,"vw":228.194475},{"c":228.02,"h":228.155,"l":228.02,"n":10,"o":228.12,"t":"2026-09-30T18:15:00Z","v":1132,"vw":228.125925},{"c":227.98,"h":227.98,"l":227.98,"n":2,"o":227.98,"t":"2026-09-30T18:30:00Z","v":102,"vw":227.98},{"c":227.775,"h":228.005,"l":227.775,"n":9,"o":227.98,"t":"2026-09-30T18:45:00Z","v":797,"vw":227.923279},{"c":227.74,"h":227.74,"l":227.74,"n":4,"o":227.74,"t":"2026-09-30T19:00:00Z","v":257,"vw":227.74},{"c":227.66,"h":228.055,"l":227.66,"n":8,"o":228.055,"t":"2026-09-30T19:15:00Z","v":810,"vw":227.855777},{"c":227.63,"h":227.77,"l":227.63,"n":18,"o":227.77,"t":"2026-09-30T19:30:00Z","v":1006,"vw":227.675403},{"c":227.13,"h":227.66,"l":227.13,"n":32,"o":227.64,"t":"2026-09-30T19:45:00Z","v":1063,"vw":227.480791},{"c":227.07,"h":227.07,"l":227.07,"n":4,"o":227.07,"t":"2026-09-30T20:00:00Z","v":315,"vw":227.07},{"c":227.07,"h":227.07,"l":227.07,"n":1,"o":227.07,"t":"2026-09-30T22:45:00Z","v":164,"vw":227.07},{"c":226.925,"h":226.99,"l":226.25,"n":53,"o":226.99,"t":"2026-10-01T13:30:00Z","v":3840,"vw":226.558973},{"c":227.125,"h":227.125,"l":227.125,"n":3,"o":227.125,"t":"2026-10-01T13:45:00Z","v":177,"vw":227.125},{"c":226.145,"h":226.145,"l":226.145,"n":3,"o":226.145,"t":"2026-10-01T14:00:00Z","v":282,"vw":226.145},{"c":226.745,"h":226.745,"l":226.745,"n":3,"o":226.745,"t":"2026-10-01T14:15:00Z","v":115,"vw":226.745},{"c":227.335,"h":227.335,"l":227.335,"n":2,"o":227.335,"t":"2026-10-01T14:45:00Z","v":119,"vw":227.335},{"c":226.86,"h":227.1,"l":226.86,"n":5,"o":227.065,"t":"2026-10-01T15:00:00Z","v":345,"vw":227.012507},{"c":227.1,"h":227.1,"l":227.1,"n":7,"o":227.1,"t":"2026-10-01T15:15:00Z","v":134,"vw":227.1},{"c":227.2801,"h":227.6,"l":227.155,"n":14,"o":227.155,"t":"2026-10-01T15:30:00Z","v":1340,"vw":227.360438},{"c":227.8,"h":227.8,"l":227.615,"n":10,"o":227.615,"t":"2026-10-01T15:45:00Z","v":443,"vw":227.71898},{"c":227.9563,"h":227.9563,"l":227.9563,"n":2,"o":227.9563,"t":"2026-10-01T16:00:00Z","v":240,"vw":227.9563},{"c":228.245,"h":228.245,"l":228.245,"n":3,"o":228.245,"t":"2026-10-01T16:15:00Z","v":400,"vw":228.245},{"c":228.4,"h":228.505,"l":228.4,"n":5,"o":228.42,"t":"2026-10-01T16:30:00Z","v":501,"vw":228.429343},{"c":227.916,"h":227.916,"l":227.916,"n":1,"o":227.916,"t":"2026-10-01T16:45:00Z","v":200,"vw":227.916},{"c":228.24,"h":228.24,"l":228.24,"n":2,"o":228.24,"t":"2026-10-01T17:00:00Z","v":101,"vw":228.24},{"c":228.415,"h":228.415,"l":228.415,"n":2,"o":228.415,"t":"2026-10-01T17:15:00Z","v":201,"vw":228.415},{"c":229.49,"h":229.535,"l":229.49,"n":5,"o":229.535,"t":"2026-10-01T17:30:00Z","v":1297,"vw":229.505567},{"c":229.145,"h":229.145,"l":229.145,"n":2,"o":229.145,"t":"2026-10-01T17:45:00Z","v":195,"vw":229.145},{"c":228.68,"h":228.68,"l":228.68,"n":2,"o":228.68,"t":"2026-10-01T18:15:00Z","v":200,"vw":228.68},{"c":228.895,"h":228.895,"l":228.895,"n":2,"o":228.895,"t":"2026-10-01T18:30:00Z","v":201,"vw":228.895},{"c":228.9519,"h":229.1025,"l":228.935,"n":6,"o":228.935,"t":"2026-10-01T18:45:00Z","v":561,"vw":228.977516},{"c":229.0809,"h":229.22,"l":228.9,"n":12,"o":229.22,"t":"2026-10-01T19:00:00Z","v":1162,"vw":229.017775},{"c":229.152,"h":229.152,"l":228.96,"n":2,"o":228.96,"t":"2026-10-01T19:15:00Z","v":1068,"vw":229.038382},{"c":229.005,"h":229.14,"l":229.005,"n":18,"o":229.14,"t":"2026-10-01T19:30:00Z","v":347,"vw":229.078636},{"c":229.065,"h":229.065,"l":228.78,"n":16,"o":228.78,"t":"2026-10-01T19:45:00Z","v":627,"vw":228.998586},{"c":228.99,"h":228.99,"l":228.99,"n":7,"o":228.99,"t":"2026-10-01T20:00:00Z","v":134,"vw":228.99},{"c":230.5,"h":230.5,"l":230.4,"n":5,"o":230.4,"t":"2026-10-02T12:30:00Z","v":651,"vw":230.46162},{"c":231.35,"h":231.35,"l":230.4,"n":57,"o":230.4,"t":"2026-10-02T13:30:00Z","v":4262,"vw":230.750088},{"c":231.6099,"h":231.6636,"l":231.235,"n":21,"o":231.62,"t":"2026-10-02T13:45:00Z","v":1196,"vw":231.494663},{"c":231.6,"h":231.6,"l":231.5299,"n":8,"o":231.5299,"t":"2026-10-02T14:15:00Z","v":375,"vw":231.560378},{"c":231.38,"h":231.52,"l":231.38,"n":8,"o":231.455,"t":"2026-10-02T14:30:00Z","v":2217,"vw":231.40507},{"c":231.8451,"h":231.8451,"l":231.37,"n":26,"o":231.37,"t":"2026-10-02T14:45:00Z","v":2680,"vw":231.535026},{"c":231.4122,"h":231.725,"l":231.4122,"n":14,"o":231.725,"t":"2026-10-02T15:00:00Z","v":263,"vw":231.582818},{"c":231.36,"h":231.36,"l":231.36,"n":2,"o":231.36,"t":"2026-10-02T15:30:00Z","v":178,"vw":231.36},{"c":231.8325,"h":231.8325,"l":231.655,"n":60,"o":231.66,"t":"2026-10-02T15:45:00Z","v":2022,"vw":231.6925},{"c":231.425,"h":231.425,"l":231.425,"n":8,"o":231.425,"t":"2026-10-02T16:00:00Z","v":208,"vw":231.425},{"c":231.5068,"h":231.5068,"l":231.5068,"n":2,"o":231.5068,"t":"2026-10-02T16:45:00Z","v":154,"vw":231.5068},{"c":230.9503,"h":231.5599,"l":230.9503,"n":35,"o":231.5599,"t":"2026-10-02T17:15:00Z","v":2960,"vw":231.211915},{"c":231.235,"h":231.235,"l":231.235,"n":4,"o":231.235,"t":"2026-10-02T17:30:00Z","v":137,"vw":231.235},{"c":231.305,"h":231.355,"l":231.305,"n":75,"o":231.355,"t":"2026-10-02T17:45:00Z","v":1234,"vw":231.319586},{"c":231.165,"h":231.165,"l":231.165,"n":6,"o":231.165,"t":"2026-10-02T18:00:00Z","v":331,"vw":231.165},{"c":231.25,"h":231.3,"l":231.25,"n":5,"o":231.3,"t":"2026-10-02T18:15:00Z","v":507,"vw":231.270414},{"c":230.995,"h":231.2368,"l":230.995,"n":3,"o":231.2368,"t":"2026-10-02T18:30:00Z","v":332,"vw":231.157665},{"c":231.185,"h":231.32,"l":231.1183,"n":11,"o":231.32,"t":"2026-10-02T19:00:00Z","v":2094,"vw":231.164734},{"c":231.175,"h":231.185,"l":231.175,"n":7,"o":231.185,"t":"2026-10-02T19:15:00Z","v":803,"vw":231.176527},{"c":231.52,"h":231.52,"l":231.2965,"n":12,"o":231.4,"t":"2026-10-02T19:30:00Z","v":385,"vw":231.413255},{"c":231.32,"h":231.41,"l":231.1502,"n":30,"o":231.27,"t":"2026-10-02T19:45:00Z","v":3130,"vw":231.245761},{"c":231.25,"h":231.25,"l":231.25,"n":7,"o":231.25,"t":"2026-10-02T20:00:00Z","v":144,"vw":231.25},{"c":230.445,"h":231.655,"l":230.445,"n":108,"o":231.27,"t":"2026-10-05T13:30:00Z","v":11224,"vw":231.372943},{"c":230.4699,"h":230.4699,"l":230.4699,"n":4,"o":230.4699,"t":"2026-10-05T13:45:00Z","v":137,"vw":230.4699},{"c":231.42,"h":231.42,"l":230.93,"n":17,"o":231,"t":"2026-10-05T14:00:00Z","v":1743,"vw":231.214707},{"c":231.22,"h":231.78,"l":231.22,"n":20,"o":231.78,"t":"2026-10-05T14:15:00Z","v":659,"vw":231.5},{"c":230.765,"h":231.09,"l":230.765,"n":10,"o":231.09,"t":"2026-10-05T14:30:00Z","v":1138,"vw":230.958006},{"c":231.2425,"h":231.2425,"l":230.9443,"n":91,"o":231.07,"t":"2026-10-05T14:45:00Z","v":10545,"vw":231.076375},{"c":231.42,"h":231.45,"l":231.42,"n":4,"o":231.45,"t":"2026-10-05T15:00:00Z","v":303,"vw":231.44},{"c":231.6,"h":231.64,"l":231.31,"n":32,"o":231.32,"t":"2026-10-05T15:15:00Z","v":2243,"vw":231.507497},{"c":232,"h":232,"l":231.69,"n":26,"o":231.69,"t":"2026-10-05T15:30:00Z","v":1650,"vw":231.913022},{"c":232.35,"h":232.35,"l":232.15,"n":11,"o":232.19,"t":"2026-10-05T16:00:00Z","v":833,"vw":232.201021},{"c":232.43,"h":232.43,"l":232.38,"n":13,"o":232.43,"t":"2026-10-05T16:15:00Z","v":1188,"vw":232.425238},{"c":232.78,"h":232.78,"l":232.54,"n":13,"o":232.54,"t":"2026-10-05T16:30:00Z","v":705,"vw":232.648824},{"c":232.7,"h":232.79,"l":232.7,"n":16,"o":232.79,"t":"2026-10-05T16:45:00Z","v":564,"vw":232.734615},{"c":232.625,"h":232.77,"l":232.62,"n":17,"o":232.62,"t":"2026-10-05T17:15:00Z","v":1656,"vw":232.657958},{"c":232.7124,"h":232.7124,"l":232.57,"n":4,"o":232.57,"t":"2026-10-05T17:30:00Z","v":696,"vw":232.605332},{"c":232.8301,"h":233,"l":232.821,"n":9,"o":232.905,"t":"2026-10-05T17:45:00Z","v":2098,"vw":232.844886},{"c":232.94,"h":233.04,"l":232.92,"n":5,"o":233.04,"t":"2026-10-05T18:00:00Z","v":947,"vw":232.940765},{"c":233.05,"h":233.05,"l":232.95,"n":7,"o":232.95,"t":"2026-10-05T18:15:00Z","v":370,"vw":232.983333},{"c":232.99,"h":232.99,"l":232.85,"n":10,"o":232.85,"t":"2026-10-05T18:30:00Z","v":324,"vw":232.92},{"c":232.68,"h":232.69,"l":232.67,"n":3,"o":232.67,"t":"2026-10-05T18:45:00Z","v":300,"vw":232.68},{"c":233.15,"h":233.15,"l":232.73,"n":38,"o":232.77,"t":"2026-10-05T19:00:00Z","v":4129,"vw":232.789576},{"c":232.93,"h":233.15,"l":232.93,"n":8,"o":233.15,"t":"2026-10-05T19:15:00Z","v":1929,"vw":233.0524},{"c":232.65,"h":232.8,"l":232.65,"n":11,"o":232.8,"t":"2026-10-05T19:30:00Z","v":566,"vw":232.757143},{"c":232.35,"h":232.67,"l":232.31,"n":77,"o":232.67,"t":"2026-10-05T19:45:00Z","v":3002,"vw":232.460519},{"c":232.61,"h":232.61,"l":232.61,"n":3,"o":232.61,"t":"2026-10-05T20:00:00Z","v":325,"vw":232.61},{"c":233.21,"h":233.8,"l":233.12,"n":66,"o":233.8,"t":"2026-10-06T13:30:00Z","v":9317,"vw":233.601343},{"c":233.05,"h":233.145,"l":232.7964,"n":27,"o":233.03,"t":"2026-10-06T13:45:00Z","v":1685,"vw":233.026899},{"c":232.07,"h":233.075,"l":232,"n":30,"o":233.075,"t":"2026-10-06T14:00:00Z","v":2109,"vw":232.617089},{"c":231.44,"h":231.6742,"l":231.44,"n":15,"o":231.6742,"t":"2026-10-06T14:15:00Z","v":2778,"vw":231.64809},{"c":231.4499,"h":231.4499,"l":231.2725,"n":19,"o":231.305,"t":"2026-10-06T14:30:00Z","v":1069,"vw":231.348505},{"c":231.83,"h":231.83,"l":231.1735,"n":7,"o":231.1735,"t":"2026-10-06T14:45:00Z","v":1206,"vw":231.261177},{"c":232.335,"h":232.335,"l":232.335,"n":1,"o":232.335,"t":"2026-10-06T15:00:00Z","v":100,"vw":232.335},{"c":232.435,"h":232.53,"l":232.32,"n":10,"o":232.32,"t":"2026-10-06T15:15:00Z","v":2608,"vw":232.397498},{"c":232.72,"h":232.72,"l":232.525,"n":9,"o":232.525,"t":"2026-10-06T15:30:00Z","v":754,"vw":232.663881},{"c":232.475,"h":232.54,"l":232.475,"n":5,"o":232.54,"t":"2026-10-06T15:45:00Z","v":333,"vw":232.498636},{"c":231.69,"h":231.88,"l":231.69,"n":9,"o":231.88,"t":"2026-10-06T16:00:00Z","v":731,"vw":231.766032},{"c":231.695,"h":231.695,"l":231.695,"n":3,"o":231.695,"t":"2026-10-06T16:15:00Z","v":218,"vw":231.695},{"c":231.665,"h":231.9,"l":231.665,"n":9,"o":231.89,"t":"2026-10-06T16:30:00Z","v":420,"vw":231.815327},{"c":231.455,"h":231.455,"l":231.445,"n":7,"o":231.445,"t":"2026-10-06T17:00:00Z","v":714,"vw":231.447824},{"c":231.515,"h":231.5631,"l":231.3,"n":10,"o":231.3,"t":"2026-10-06T17:15:00Z","v":597,"vw":231.447295},{"c":231.6099,"h":231.6099,"l":231.455,"n":30,"o":231.455,"t":"2026-10-06T17:30:00Z","v":751,"vw":231.553928},{"c":231.5871,"h":231.6,"l":231.5871,"n":4,"o":231.6,"t":"2026-10-06T17:45:00Z","v":537,"vw":231.594471},{"c":231.515,"h":231.515,"l":231.515,"n":3,"o":231.515,"t":"2026-10-06T18:00:00Z","v":138,"vw":231.515},{"c":231.5277,"h":231.5277,"l":231.5277,"n":4,"o":231.5277,"t":"2026-10-06T18:15:00Z","v":146,"vw":231.5277},{"c":231.32,"h":231.59,"l":231.32,"n":33,"o":231.575,"t":"2026-10-06T18:30:00Z","v":1559,"vw":231.497165},{"c":231.615,"h":231.7499,"l":231.4401,"n":10,"o":231.565,"t":"2026-10-06T18:45:00Z","v":3394,"vw":231.527541},{"c":231.4493,"h":231.595,"l":231.4493,"n":13,"o":231.545,"t":"2026-10-06T19:00:00Z","v":925,"vw":231.52118},{"c":231.225,"h":231.49,"l":231.07,"n":21,"o":231.49,"t":"2026-10-06T19:15:00Z","v":1770,"vw":231.268518},{"c":231.135,"h":231.2899,"l":231.135,"n":19,"o":231.195,"t":"2026-10-06T19:30:00Z","v":1492,"vw":231.248287},{"c":231.25,"h":231.28,"l":231.0225,"n":30,"o":231.0225,"t":"2026-10-06T19:45:00Z","v":1779,"vw":231.200071},{"c":231.29,"h":231.29,"l":231.29,"n":8,"o":231.29,"t":"2026-10-06T20:00:00Z","v":228,"vw":231.29},{"c":228.665,"h":229.135,"l":228.3068,"n":47,"o":228.96,"t":"2026-10-07T13:30:00Z","v":1985,"vw":228.892469},{"c":228.91,"h":229.185,"l":228.91,"n":16,"o":229.01,"t":"2026-10-07T13:45:00Z","v":3090,"vw":228.934333},{"c":228.625,"h":228.825,"l":228.625,"n":4,"o":228.825,"t":"2026-10-07T14:00:00Z","v":657,"vw":228.758333},{"c":229.3,"h":229.3,"l":229.055,"n":12,"o":229.055,"t":"2026-10-07T14:15:00Z","v":1584,"vw":229.089063},{"c":228.945,"h":229.1,"l":228.8,"n":16,"o":228.97,"t":"2026-10-07T14:30:00Z","v":2089,"vw":228.955465},{"c":228.65,"h":228.8,"l":228.65,"n":4,"o":228.8,"t":"2026-10-07T14:45:00Z","v":669,"vw":228.686364},{"c":228.92,"h":228.92,"l":228.75,"n":25,"o":228.79,"t":"2026-10-07T15:00:00Z","v":1816,"vw":228.780779},{"c":228.9,"h":228.92,"l":228.6616,"n":27,"o":228.92,"t":"2026-10-07T15:30:00Z","v":3784,"vw":228.833878},{"c":228.865,"h":228.865,"l":228.7669,"n":14,"o":228.7669,"t":"2026-10-07T15:45:00Z","v":1099,"vw":228.799529},{"c":229.11,"h":229.25,"l":228.7201,"n":20,"o":229.06,"t":"2026-10-07T16:00:00Z","v":1532,"vw":229.026027},{"c":229.09,"h":229.17,"l":228.96,"n":15,"o":229.17,"t":"2026-10-07T16:15:00Z","v":951,"vw":229.093016},{"c":229.08,"h":229.08,"l":229.07,"n":7,"o":229.07,"t":"2026-10-07T16:30:00Z","v":241,"vw":229.075},{"c":228.895,"h":229.03,"l":228.895,"n":6,"o":229.03,"t":"2026-10-07T16:45:00Z","v":1077,"vw":228.908733},{"c":229.26,"h":229.26,"l":229.02,"n":71,"o":229.02,"t":"2026-10-07T17:00:00Z","v":3920,"vw":229.161833},{"c":229.18,"h":229.18,"l":228.9674,"n":10,"o":229.17,"t":"2026-10-07T17:15:00Z","v":675,"vw":229.081269},{"c":229.2,"h":229.29,"l":229.2,"n":3,"o":229.29,"t":"2026-10-07T17:30:00Z","v":210,"vw":229.245},{"c":228.87,"h":228.94,"l":228.87,"n":6,"o":228.94,"t":"2026-10-07T18:00:00Z","v":490,"vw":228.887032},{"c":228.93,"h":228.93,"l":228.93,"n":5,"o":228.93,"t":"2026-10-07T18:15:00Z","v":271,"vw":228.93},{"c":228.94,"h":228.94,"l":228.94,"n":2,"o":228.94,"t":"2026-10-07T18:30:00Z","v":255,"vw":228.94},{"c":228.88,"h":228.9,"l":228.88,"n":13,"o":228.9,"t":"2026-10-07T18:45:00Z","v":3267,"vw":228.890373},{"c":228.88,"h":228.91,"l":228.74,"n":18,"o":228.9,"t":"2026-10-07T19:00:00Z","v":667,"vw":228.856053},{"c":228.6968,"h":228.6968,"l":228.61,"n":16,"o":228.61,"t":"2026-10-07T19:15:00Z","v":1056,"vw":228.659014},{"c":228.72,"h":228.72,"l":228.72,"n":13,"o":228.72,"t":"2026-10-07T19:30:00Z","v":376,"vw":228.72},{"c":228.74,"h":228.75,"l":228.7,"n":47,"o":228.7032,"t":"2026-10-07T19:45:00Z","v":2594,"vw":228.7242},{"c":228.78,"h":228.78,"l":228.78,"n":4,"o":228.78,"t":"2026-10-07T20:00:00Z","v":299,"vw":228.78},{"c":227.335,"h":228,"l":227.08,"n":35,"o":228,"t":"2026-10-08T13:30:00Z","v":3544,"vw":227.608927},{"c":227.59,"h":227.615,"l":227.35,"n":23,"o":227.35,"t":"2026-10-08T13:45:00Z","v":1663,"vw":227.453143},{"c":227.54,"h":227.54,"l":227.54,"n":4,"o":227.54,"t":"2026-10-08T14:00:00Z","v":147,"vw":227.54},{"c":227.775,"h":227.775,"l":227.65,"n":8,"o":227.69,"t":"2026-10-08T14:15:00Z","v":655,"vw":227.741929},{"c":227.91,"h":227.91,"l":227.6901,"n":5,"o":227.7514,"t":"2026-10-08T14:30:00Z","v":1066,"vw":227.787935},{"c":227.53,"h":227.7,"l":227.53,"n":14,"o":227.7,"t":"2026-10-08T14:45:00Z","v":851,"vw":227.657524},{"c":227.215,"h":227.35,"l":227.135,"n":23,"o":227.35,"t":"2026-10-08T15:00:00Z","v":2521,"vw":227.285127},{"c":227.3,"h":227.3,"l":227.245,"n":11,"o":227.245,"t":"2026-10-08T15:15:00Z","v":578,"vw":227.282111},{"c":227.065,"h":227.14,"l":226.895,"n":28,"o":227.14,"t":"2026-10-08T15:30:00Z","v":1328,"vw":227.023967},{"c":227.25,"h":227.25,"l":227.25,"n":13,"o":227.25,"t":"2026-10-08T15:45:00Z","v":795,"vw":227.25},{"c":227.37,"h":227.37,"l":227.37,"n":1,"o":227.37,"t":"2026-10-08T16:00:00Z","v":100,"vw":227.37},{"c":227.7138,"h":228.08,"l":227.4925,"n":52,"o":227.4925,"t":"2026-10-08T16:15:00Z","v":5816,"vw":227.842698},{"c":227.54,"h":227.65,"l":227.54,"n":8,"o":227.65,"t":"2026-10-08T16:30:00Z","v":6787,"vw":227.563581},{"c":226.67,"h":226.67,"l":226.67,"n":1,"o":226.67,"t":"2026-10-08T17:00:00Z","v":100,"vw":226.67},{"c":226.8299,"h":227.59,"l":226.76,"n":39,"o":227.59,"t":"2026-10-08T17:15:00Z","v":2209,"vw":226.922221},{"c":227.245,"h":227.245,"l":226.72,"n":12,"o":226.72,"t":"2026-10-08T17:30:00Z","v":5025,"vw":226.9521},{"c":227.365,"h":227.365,"l":227.19,"n":6,"o":227.19,"t":"2026-10-08T17:45:00Z","v":1013,"vw":227.345832},{"c":227.795,"h":227.795,"l":227.225,"n":47,"o":227.225,"t":"2026-10-08T18:00:00Z","v":3553,"vw":227.443398},{"c":228.105,"h":228.105,"l":227.865,"n":33,"o":227.95,"t":"2026-10-08T18:15:00Z","v":2050,"vw":227.988972},{"c":227.58,"h":227.835,"l":227.58,"n":14,"o":227.825,"t":"2026-10-08T18:30:00Z","v":1047,"vw":227.763062},{"c":227.5,"h":227.5,"l":227.5,"n":9,"o":227.5,"t":"2026-10-08T18:45:00Z","v":300,"vw":227.5},{"c":227.42,"h":227.425,"l":227.2,"n":225,"o":227.34,"t":"2026-10-08T19:00:00Z","v":34914,"vw":227.220353},{"c":227.59,"h":227.89,"l":227.38,"n":17,"o":227.38,"t":"2026-10-08T19:15:00Z","v":3858,"vw":227.674935},{"c":227.3,"h":227.3,"l":227.3,"n":3,"o":227.3,"t":"2026-10-08T19:30:00Z","v":117,"vw":227.3},{"c":227.7,"h":227.7,"l":227.38,"n":121,"o":227.385,"t":"2026-10-08T19:45:00Z","v":97757,"vw":227.595808},{"c":227.78,"h":227.78,"l":227.78,"n":5,"o":227.78,"t":"2026-10-08T20:00:00Z","v":179,"vw":227.78},{"c":228.56,"h":228.56,"l":228.56,"n":12,"o":228.56,"t":"2026-10-09T13:30:00Z","v":896,"vw":228.56},{"c":229.07,"h":229.58,"l":229.07,"n":10,"o":229.58,"t":"2026-10-09T14:00:00Z","v":414,"vw":229.401117},{"c":229.13,"h":229.14,"l":229.13,"n":7,"o":229.14,"t":"2026-10-09T14:15:00Z","v":242,"vw":229.135},{"c":229.045,"h":229.045,"l":229.045,"n":2,"o":229.045,"t":"2026-10-09T14:30:00Z","v":1227,"vw":229.045},{"c":229.685,"h":229.685,"l":229.685,"n":3,"o":229.685,"t":"2026-10-09T15:00:00Z","v":662,"vw":229.685},{"c":229.805,"h":229.91,"l":229.805,"n":6,"o":229.91,"t":"2026-10-09T15:15:00Z","v":409,"vw":229.840905},{"c":229.67,"h":229.815,"l":229.67,"n":22,"o":229.69,"t":"2026-10-09T15:45:00Z","v":1612,"vw":229.735112},{"c":229.825,"h":229.825,"l":229.61,"n":7,"o":229.61,"t":"2026-10-09T16:00:00Z","v":206,"vw":229.7175},{"c":229.785,"h":229.785,"l":229.785,"n":1,"o":229.785,"t":"2026-10-09T16:15:00Z","v":116,"vw":229.785},{"c":230.075,"h":230.075,"l":230.005,"n":7,"o":230.005,"t":"2026-10-09T16:30:00Z","v":392,"vw":230.024126},{"c":230.13,"h":230.13,"l":230.07,"n":7,"o":230.07,"t":"2026-10-09T16:45:00Z","v":280,"vw":230.098846},{"c":230.12,"h":230.2642,"l":230.12,"n":4,"o":230.2642,"t":"2026-10-09T17:00:00Z","v":630,"vw":230.147519},{"c":230.35,"h":230.35,"l":230.31,"n":9,"o":230.31,"t":"2026-10-09T17:15:00Z","v":634,"vw":230.337676},{"c":230.645,"h":230.645,"l":230.465,"n":14,"o":230.465,"t":"2026-10-09T17:45:00Z","v":690,"vw":230.573595},{"c":230.55,"h":230.615,"l":230.55,"n":6,"o":230.615,"t":"2026-10-09T18:00:00Z","v":269,"vw":230.586861},{"c":230.575,"h":230.649,"l":230.575,"n":3,"o":230.649,"t":"2026-10-09T18:15:00Z","v":746,"vw":230.598728},{"c":230.4401,"h":230.535,"l":230.4401,"n":6,"o":230.5,"t":"2026-10-09T18:30:00Z","v":442,"vw":230.497109},{"c":230.455,"h":230.635,"l":230.1801,"n":50,"o":230.4899,"t":"2026-10-09T18:45:00Z","v":2060,"vw":230.43558},{"c":230.345,"h":230.4042,"l":230.345,"n":3,"o":230.4042,"t":"2026-10-09T19:00:00Z","v":819,"vw":230.357158},{"c":230.3,"h":230.3,"l":230.3,"n":5,"o":230.3,"t":"2026-10-09T19:15:00Z","v":160,"vw":230.3},{"c":230.2827,"h":230.2827,"l":230.2827,"n":5,"o":230.2827,"t":"2026-10-09T19:30:00Z","v":273,"vw":230.2827},{"c":230.06,"h":230.1099,"l":230,"n":47,"o":230.0053,"t":"2026-10-09T19:45:00Z","v":1792,"vw":230.032022},{"c":230.11,"h":230.11,"l":230.11,"n":7,"o":230.11,"t":"2026-10-09T20:00:00Z","v":1991,"vw":230.11},{"c":229.1471,"h":230.49,"l":228.84,"n":60,"o":229.89,"t":"2026-10-12T13:30:00Z","v":3236,"vw":229.54408},{"c":229.385,"h":229.385,"l":228.98,"n":25,"o":229.375,"t":"2026-10-12T13:45:00Z","v":5665,"vw":229.253176},{"c":228.58,"h":229.405,"l":228.5,"n":40,"o":229.405,"t":"2026-10-12T14:00:00Z","v":3047,"vw":228.799455},{"c":228.84,"h":228.99,"l":228.84,"n":14,"o":228.99,"t":"2026-10-12T14:15:00Z","v":700,"vw":228.874861},{"c":228.51,"h":228.51,"l":228.2,"n":39,"o":228.24,"t":"2026-10-12T14:45:00Z","v":2419,"vw":228.304343},{"c":228.35,"h":228.49,"l":228.35,"n":11,"o":228.49,"t":"2026-10-12T15:00:00Z","v":476,"vw":228.42964},{"c":228.288,"h":228.375,"l":228.24,"n":19,"o":228.375,"t":"2026-10-12T15:15:00Z","v":1229,"vw":228.313275},{"c":228.46,"h":228.65,"l":228.46,"n":16,"o":228.5072,"t":"2026-10-12T15:45:00Z","v":787,"vw":228.528083},{"c":228.46,"h":228.59,"l":228.46,"n":18,"o":228.59,"t":"2026-10-12T16:00:00Z","v":1337,"vw":228.478854},{"c":228.3443,"h":228.47,"l":228.3,"n":9,"o":228.45,"t":"2026-10-12T16:15:00Z","v":557,"vw":228.376534},{"c":228.35,"h":228.46,"l":228.35,"n":7,"o":228.46,"t":"2026-10-12T16:30:00Z","v":1205,"vw":228.399195},{"c":227.93,"h":227.93,"l":227.76,"n":4,"o":227.76,"t":"2026-10-12T16:45:00Z","v":308,"vw":227.842524},{"c":227.875,"h":227.91,"l":227.875,"n":5,"o":227.91,"t":"2026-10-12T17:15:00Z","v":665,"vw":227.881494},{"c":227.74,"h":227.875,"l":227.73,"n":5,"o":227.875,"t":"2026-10-12T17:30:00Z","v":412,"vw":227.786063},{"c":227.73,"h":227.79,"l":227.73,"n":7,"o":227.79,"t":"2026-10-12T17:45:00Z","v":234,"vw":227.763094},{"c":227.88,"h":227.88,"l":227.88,"n":1,"o":227.88,"t":"2026-10-12T18:00:00Z","v":100,"vw":227.88},{"c":227.75,"h":227.85,"l":227.75,"n":22,"o":227.825,"t":"2026-10-12T18:15:00Z","v":1386,"vw":227.805108},{"c":227.48,"h":227.7,"l":227.48,"n":8,"o":227.7,"t":"2026-10-12T18:45:00Z","v":512,"vw":227.606564},{"c":227.38,"h":227.48,"l":227.38,"n":6,"o":227.48,"t":"2026-10-12T19:00:00Z","v":1366,"vw":227.434322},{"c":227.84,"h":227.8619,"l":227.62,"n":63,"o":227.62,"t":"2026-10-12T19:45:00Z","v":2380,"vw":227.782366},{"c":227.71,"h":227.71,"l":227.71,"n":8,"o":227.71,"t":"2026-10-12T20:00:00Z","v":175,"vw":227.71},{"c":227.565,"h":227.565,"l":226,"n":78,"o":226.52,"t":"2026-10-13T13:30:00Z","v":4902,"vw":226.392358},{"c":226.875,"h":227.02,"l":226.875,"n":6,"o":227.02,"t":"2026-10-13T13:45:00Z","v":616,"vw":226.923527},{"c":226.47,"h":226.47,"l":226.47,"n":3,"o":226.47,"t":"2026-10-13T14:00:00Z","v":489,"vw":226.47},{"c":226.22,"h":226.51,"l":226.22,"n":9,"o":226.375,"t":"2026-10-13T14:15:00Z","v":737,"vw":226.389153},{"c":226.25,"h":226.25,"l":226.25,"n":3,"o":226.25,"t":"2026-10-13T14:30:00Z","v":200,"vw":226.25},{"c":225.91,"h":226.151,"l":225.91,"n":16,"o":226.151,"t":"2026-10-13T14:45:00Z","v":579,"vw":226.041426},{"c":225.91,"h":225.92,"l":225.91,"n":9,"o":225.92,"t":"2026-10-13T15:00:00Z","v":650,"vw":225.913643},{"c":225.7163,"h":226.13,"l":225.7163,"n":17,"o":226.13,"t":"2026-10-13T15:15:00Z","v":1520,"vw":226.004619},{"c":225.48,"h":225.48,"l":225.145,"n":85,"o":225.3422,"t":"2026-10-13T15:30:00Z","v":4786,"vw":225.24649},{"c":225.9,"h":225.9,"l":225.3276,"n":17,"o":225.45,"t":"2026-10-13T15:45:00Z","v":594,"vw":225.561868},{"c":225.86,"h":226.035,"l":225.86,"n":11,"o":226.03,"t":"2026-10-13T16:00:00Z","v":4641,"vw":225.907883},{"c":226.21,"h":226.21,"l":225.975,"n":11,"o":225.99,"t":"2026-10-13T16:15:00Z","v":757,"vw":226.042737},{"c":226.345,"h":226.37,"l":226.263,"n":10,"o":226.37,"t":"2026-10-13T16:30:00Z","v":1340,"vw":226.301347},{"c":226.43,"h":226.4747,"l":226.375,"n":8,"o":226.45,"t":"2026-10-13T16:45:00Z","v":973,"vw":226.436948},{"c":225.855,"h":226.12,"l":225.855,"n":37,"o":226.12,"t":"2026-10-13T17:00:00Z","v":1588,"vw":225.994351},{"c":225.92,"h":225.99,"l":225.853,"n":26,"o":225.99,"t":"2026-10-13T17:15:00Z","v":912,"vw":225.92445},{"c":226.17,"h":226.17,"l":226.01,"n":9,"o":226.01,"t":"2026-10-13T17:30:00Z","v":603,"vw":226.092653},{"c":226.0297,"h":226.1689,"l":226.02,"n":10,"o":226.1689,"t":"2026-10-13T17:45:00Z","v":586,"vw":226.059453},{"c":226.63,"h":226.63,"l":226.17,"n":12,"o":226.19,"t":"2026-10-13T18:00:00Z","v":766,"vw":226.351501},{"c":226.53,"h":226.53,"l":226.52,"n":13,"o":226.52,"t":"2026-10-13T18:15:00Z","v":760,"vw":226.523894},{"c":226.61,"h":226.6523,"l":226.46,"n":32,"o":226.46,"t":"2026-10-13T18:30:00Z","v":2141,"vw":226.602012},{"c":226.51,"h":226.51,"l":226.41,"n":6,"o":226.475,"t":"2026-10-13T18:45:00Z","v":1230,"vw":226.498322},{"c":226.57,"h":226.57,"l":226.345,"n":25,"o":226.405,"t":"2026-10-13T19:00:00Z","v":1527,"vw":226.44529},{"c":226.5554,"h":226.61,"l":226.475,"n":20,"o":226.59,"t":"2026-10-13T19:15:00Z","v":1704,"vw":226.543123},{"c":226.85,"h":226.85,"l":226.7,"n":26,"o":226.7,"t":"2026-10-13T19:30:00Z","v":3505,"vw":226.708871},{"c":226.71,"h":226.74,"l":226.6,"n":27,"o":226.6,"t":"2026-10-13T19:45:00Z","v":1195,"vw":226.663966},{"c":226.75,"h":226.75,"l":226.75,"n":5,"o":226.75,"t":"2026-10-13T20:00:00Z","v":148,"vw":226.75},{"c":224.655,"h":225.4,"l":223.71,"n":55,"o":224.5,"t":"2026-10-14T13:30:00Z","v":3966,"vw":224.363852},{"c":224.74,"h":224.79,"l":224.74,"n":7,"o":224.79,"t":"2026-10-14T13:45:00Z","v":11082,"vw":224.740455},{"c":224.13,"h":224.13,"l":223.92,"n":36,"o":223.92,"t":"2026-10-14T14:00:00Z","v":1376,"vw":224.055318},{"c":224.16,"h":224.49,"l":224.16,"n":15,"o":224.49,"t":"2026-10-14T14:15:00Z","v":978,"vw":224.385329},{"c":224.14,"h":224.14,"l":223.96,"n":6,"o":223.96,"t":"2026-10-14T14:30:00Z","v":325,"vw":224.08},{"c":224.15,"h":224.315,"l":223.89,"n":15,"o":224.315,"t":"2026-10-14T14:45:00Z","v":784,"vw":224.101859},{"c":223.41,"h":223.75,"l":223.41,"n":11,"o":223.75,"t":"2026-10-14T15:00:00Z","v":373,"vw":223.63},{"c":222.665,"h":223.36,"l":222.665,"n":19,"o":223.36,"t":"2026-10-14T15:30:00Z","v":1043,"vw":222.89838},{"c":223.05,"h":223.05,"l":222.81,"n":19,"o":222.81,"t":"2026-10-14T15:45:00Z","v":1029,"vw":222.872181},{"c":222.5,"h":222.7,"l":222.5,"n":32,"o":222.7,"t":"2026-10-14T16:00:00Z","v":928,"vw":222.633966},{"c":222.025,"h":222.21,"l":222.025,"n":19,"o":222.185,"t":"2026-10-14T16:15:00Z","v":746,"vw":222.149446},{"c":222.26,"h":222.3946,"l":222.065,"n":5,"o":222.065,"t":"2026-10-14T16:30:00Z","v":1607,"vw":222.192295},{"c":222.59,"h":222.59,"l":222.465,"n":20,"o":222.545,"t":"2026-10-14T16:45:00Z","v":744,"vw":222.525},{"c":222.51,"h":222.64,"l":222.51,"n":12,"o":222.64,"t":"2026-10-14T17:00:00Z","v":446,"vw":222.547464},{"c":222.22,"h":222.38,"l":222.22,"n":20,"o":222.37,"t":"2026-10-14T17:15:00Z","v":606,"vw":222.336345},{"c":221.925,"h":222.19,"l":221.89,"n":38,"o":222.19,"t":"2026-10-14T17:30:00Z","v":1978,"vw":221.973247},{"c":221.66,"h":221.94,"l":221.5504,"n":30,"o":221.9,"t":"2026-10-14T17:45:00Z","v":2012,"vw":221.786787},{"c":221.85,"h":221.85,"l":221.57,"n":13,"o":221.57,"t":"2026-10-14T18:00:00Z","v":646,"vw":221.698425},{"c":221.9,"h":221.9,"l":221.9,"n":3,"o":221.9,"t":"2026-10-14T18:15:00Z","v":106,"vw":221.9},{"c":221.78,"h":221.97,"l":221.77,"n":19,"o":221.95,"t":"2026-10-14T18:30:00Z","v":2844,"vw":221.841272},{"c":221.84,"h":221.94,"l":221.735,"n":13,"o":221.94,"t":"2026-10-14T18:45:00Z","v":539,"vw":221.832461},{"c":221.85,"h":221.85,"l":221.635,"n":29,"o":221.76,"t":"2026-10-14T19:00:00Z","v":1288,"vw":221.750259},{"c":222.22,"h":222.22,"l":222.0307,"n":24,"o":222.0307,"t":"2026-10-14T19:15:00Z","v":1175,"vw":222.101233},{"c":222.2299,"h":222.39,"l":222.2,"n":16,"o":222.26,"t":"2026-10-14T19:30:00Z","v":896,"vw":222.260917},{"c":222.03,"h":222.18,"l":221.875,"n":49,"o":221.875,"t":"2026-10-14T19:45:00Z","v":1675,"vw":222.029757},{"c":222.24,"h":222.24,"l":222.24,"n":7,"o":222.24,"t":"2026-10-14T20:00:00Z","v":182,"vw":222.24},{"c":219.47,"h":220.1,"l":218.93,"n":221,"o":220.1,"t":"2026-10-15T13:30:00Z","v":10285,"vw":219.693794},{"c":218.472,"h":219.1,"l":218.4,"n":39,"o":219.1,"t":"2026-10-15T13:45:00Z","v":1299,"vw":218.550371},{"c":219.695,"h":220.05,"l":219.57,"n":91,"o":219.57,"t":"2026-10-15T14:00:00Z","v":3134,"vw":219.778761},{"c":219.375,"h":219.9,"l":219.2001,"n":18,"o":219.81,"t":"2026-10-15T14:15:00Z","v":1192,"vw":219.620745},{"c":220.45,"h":220.45,"l":219.05,"n":56,"o":219.05,"t":"2026-10-15T14:30:00Z","v":2333,"vw":219.742672},{"c":220.91,"h":220.91,"l":220.65,"n":56,"o":220.65,"t":"2026-10-15T14:45:00Z","v":2983,"vw":220.748396},{"c":220.84,"h":221.045,"l":220.84,"n":6,"o":221.045,"t":"2026-10-15T15:00:00Z","v":291,"vw":220.9425},{"c":221.26,"h":221.28,"l":221.26,"n":2,"o":221.28,"t":"2026-10-15T15:15:00Z","v":200,"vw":221.27},{"c":221.23,"h":221.23,"l":221.23,"n":3,"o":221.23,"t":"2026-10-15T15:30:00Z","v":112,"vw":221.23},{"c":221,"h":221,"l":221,"n":6,"o":221,"t":"2026-10-15T15:45:00Z","v":277,"vw":221},{"c":221.05,"h":221.22,"l":221.01,"n":16,"o":221.22,"t":"2026-10-15T16:00:00Z","v":977,"vw":221.067778},{"c":220.57,"h":220.57,"l":220.55,"n":10,"o":220.55,"t":"2026-10-15T16:15:00Z","v":474,"vw":220.555195},{"c":220.81,"h":220.81,"l":220.5,"n":15,"o":220.5,"t":"2026-10-15T16:30:00Z","v":1047,"vw":220.639318},{"c":220.59,"h":220.59,"l":220.46,"n":4,"o":220.46,"t":"2026-10-15T16:45:00Z","v":298,"vw":220.528421},{"c":220.63,"h":220.63,"l":220.5899,"n":12,"o":220.5899,"t":"2026-10-15T17:00:00Z","v":421,"vw":220.611701},{"c":220.81,"h":220.81,"l":220.662,"n":4,"o":220.662,"t":"2026-10-15T17:15:00Z","v":446,"vw":220.721775},{"c":220.8115,"h":220.88,"l":220.75,"n":10,"o":220.75,"t":"2026-10-15T17:30:00Z","v":3262,"vw":220.867907},{"c":221.165,"h":221.165,"l":221.04,"n":47,"o":221.04,"t":"2026-10-15T17:45:00Z","v":2401,"vw":221.106686},{"c":220.9202,"h":221.07,"l":220.84,"n":42,"o":220.98,"t":"2026-10-15T18:00:00Z","v":5212,"vw":220.953496},{"c":220.65,"h":220.78,"l":220.54,"n":13,"o":220.75,"t":"2026-10-15T18:15:00Z","v":1541,"vw":220.643901},{"c":220.6,"h":220.6,"l":220.6,"n":5,"o":220.6,"t":"2026-10-15T18:30:00Z","v":147,"vw":220.6},{"c":220.79,"h":220.79,"l":220.55,"n":18,"o":220.55,"t":"2026-10-15T18:45:00Z","v":2654,"vw":220.72188},{"c":221.555,"h":221.555,"l":221.0911,"n":80,"o":221.16,"t":"2026-10-15T19:00:00Z","v":4388,"vw":221.260179},{"c":222.0102,"h":222.0102,"l":221.63,"n":83,"o":221.63,"t":"2026-10-15T19:15:00Z","v":4028,"vw":221.871216},{"c":222.34,"h":222.34,"l":221.935,"n":37,"o":221.935,"t":"2026-10-15T19:30:00Z","v":3582,"vw":222.242599},{"c":222.18,"h":222.25,"l":221.99,"n":97,"o":222.2,"t":"2026-10-15T19:45:00Z","v":4873,"vw":222.181498},{"c":222.33,"h":222.33,"l":222.33,"n":6,"o":222.33,"t":"2026-10-15T20:00:00Z","v":2840,"vw":222.33},{"c":221.14,"h":222.15,"l":221.14,"n":28,"o":222.15,"t":"2026-10-16T13:30:00Z","v":1581,"vw":221.767137},{"c":220.23,"h":220.79,"l":220.23,"n":7,"o":220.79,"t":"2026-10-16T13:45:00Z","v":344,"vw":220.556667},{"c":219.86,"h":220.22,"l":219.86,"n":9,"o":220.22,"t":"2026-10-16T14:00:00Z","v":400,"vw":219.952784},{"c":219.935,"h":220.21,"l":219.935,"n":27,"o":220.13,"t":"2026-10-16T14:15:00Z","v":1260,"vw":220.14776},{"c":220.44,"h":220.675,"l":220.19,"n":16,"o":220.19,"t":"2026-10-16T14:30:00Z","v":4586,"vw":220.436337},{"c":220.26,"h":220.49,"l":220.26,"n":24,"o":220.49,"t":"2026-10-16T14:45:00Z","v":1209,"vw":220.406854},{"c":219.96,"h":220.125,"l":219.96,"n":34,"o":220.125,"t":"2026-10-16T15:00:00Z","v":2632,"vw":220.00075},{"c":219.215,"h":219.215,"l":219.02,"n":15,"o":219.11,"t":"2026-10-16T15:15:00Z","v":883,"vw":219.100526},{"c":219.185,"h":219.185,"l":219.185,"n":4,"o":219.185,"t":"2026-10-16T15:30:00Z","v":111,"vw":219.185},{"c":218.69,"h":218.88,"l":218.69,"n":22,"o":218.88,"t":"2026-10-16T15:45:00Z","v":788,"vw":218.778587},{"c":218.38,"h":218.38,"l":218.24,"n":4,"o":218.24,"t":"2026-10-16T16:00:00Z","v":288,"vw":218.289645},{"c":218.45,"h":218.68,"l":218.39,"n":25,"o":218.68,"t":"2026-10-16T16:15:00Z","v":907,"vw":218.501952},{"c":218.32,"h":218.445,"l":218.265,"n":24,"o":218.43,"t":"2026-10-16T16:30:00Z","v":1281,"vw":218.354855},{"c":218.07,"h":218.135,"l":218.065,"n":11,"o":218.135,"t":"2026-10-16T16:45:00Z","v":416,"vw":218.09153},{"c":217.575,"h":218.193,"l":217.4877,"n":44,"o":218.193,"t":"2026-10-16T17:00:00Z","v":4036,"vw":217.674504},{"c":217.34,"h":217.71,"l":217.27,"n":16,"o":217.71,"t":"2026-10-16T17:15:00Z","v":1157,"vw":217.461818},{"c":218.05,"h":218.05,"l":217.52,"n":26,"o":217.595,"t":"2026-10-16T17:30:00Z","v":1825,"vw":217.813452},{"c":217.6792,"h":217.79,"l":217.6792,"n":22,"o":217.79,"t":"2026-10-16T17:45:00Z","v":1152,"vw":217.711884},{"c":217.32,"h":217.32,"l":216.98,"n":32,"o":217.15,"t":"2026-10-16T18:00:00Z","v":1667,"vw":217.172409},{"c":217.29,"h":217.36,"l":217.16,"n":43,"o":217.34,"t":"2026-10-16T18:15:00Z","v":2241,"vw":217.322606},{"c":217.37,"h":217.41,"l":217.24,"n":13,"o":217.4,"t":"2026-10-16T18:30:00Z","v":1229,"vw":217.350672},{"c":217,"h":217.47,"l":217,"n":16,"o":217.3,"t":"2026-10-16T18:45:00Z","v":1585,"vw":217.23587},{"c":217.3,"h":217.31,"l":216.69,"n":22,"o":217.159,"t":"2026-10-16T19:00:00Z","v":2305,"vw":217.144376},{"c":217.485,"h":217.67,"l":217.485,"n":10,"o":217.55,"t":"2026-10-16T19:15:00Z","v":6251,"vw":217.550324},{"c":216.58,"h":217.22,"l":216.58,"n":48,"o":217.1534,"t":"2026-10-16T19:30:00Z","v":2009,"vw":216.865141},{"c":217.2,"h":217.2,"l":216.9566,"n":66,"o":216.99,"t":"2026-10-16T19:45:00Z","v":3352,"vw":217.123476},{"c":217.31,"h":217.31,"l":217.31,"n":9,"o":217.31,"t":"2026-10-16T20:00:00Z","v":4428,"vw":217.31},{"c":219.77,"h":220.61,"l":218.97,"n":110,"o":218.97,"t":"2026-10-19T13:30:00Z","v":8830,"vw":219.763109},{"c":218.93,"h":219.295,"l":218.9,"n":43,"o":219.26,"t":"2026-10-19T13:45:00Z","v":2866,"vw":219.227129},{"c":218.755,"h":218.82,"l":218.6,"n":38,"o":218.82,"t":"2026-10-19T14:00:00Z","v":1850,"vw":218.725106},{"c":219.24,"h":219.3359,"l":219.24,"n":3,"o":219.3359,"t":"2026-10-19T14:15:00Z","v":1042,"vw":219.323279},{"c":218.76,"h":218.79,"l":218.76,"n":5,"o":218.79,"t":"2026-10-19T14:30:00Z","v":297,"vw":218.775},{"c":218.93,"h":218.935,"l":218.81,"n":8,"o":218.81,"t":"2026-10-19T14:45:00Z","v":1025,"vw":218.904906},{"c":219.14,"h":219.18,"l":218.8701,"n":21,"o":218.95,"t":"2026-10-19T15:00:00Z","v":2024,"vw":219.077664},{"c":219.685,"h":219.685,"l":219.685,"n":6,"o":219.685,"t":"2026-10-19T15:15:00Z","v":288,"vw":219.685},{"c":219.95,"h":219.95,"l":219.95,"n":5,"o":219.95,"t":"2026-10-19T15:30:00Z","v":118,"vw":219.95},{"c":219.92,"h":219.92,"l":219.91,"n":2,"o":219.91,"t":"2026-10-19T15:45:00Z","v":200,"vw":219.915},{"c":219.23,"h":219.23,"l":219.23,"n":1,"o":219.23,"t":"2026-10-19T16:00:00Z","v":197,"vw":219.23},{"c":219.32,"h":219.58,"l":219.15,"n":69,"o":219.49,"t":"2026-10-19T16:15:00Z","v":3910,"vw":219.299587},{"c":219.33,"h":219.37,"l":218.97,"n":115,"o":219.3,"t":"2026-10-19T16:30:00Z","v":8061,"vw":219.272531},{"c":218.895,"h":218.895,"l":218.895,"n":6,"o":218.895,"t":"2026-10-19T16:45:00Z","v":150,"vw":218.895},{"c":218.78,"h":218.78,"l":218.78,"n":3,"o":218.78,"t":"2026-10-19T17:00:00Z","v":334,"vw":218.78},{"c":218.87,"h":218.97,"l":218.87,"n":4,"o":218.97,"t":"2026-10-19T17:15:00Z","v":334,"vw":218.900395},{"c":218.7,"h":218.7301,"l":218.7,"n":26,"o":218.7301,"t":"2026-10-19T17:30:00Z","v":913,"vw":218.714089},{"c":218.625,"h":218.67,"l":218.54,"n":7,"o":218.54,"t":"2026-10-19T18:00:00Z","v":464,"vw":218.611799},{"c":218.56,"h":218.56,"l":218.56,"n":2,"o":218.56,"t":"2026-10-19T18:15:00Z","v":121,"vw":218.56},{"c":218.25,"h":218.29,"l":218.25,"n":6,"o":218.29,"t":"2026-10-19T18:30:00Z","v":343,"vw":218.269324},{"c":218.53,"h":218.53,"l":218.53,"n":3,"o":218.53,"t":"2026-10-19T18:45:00Z","v":388,"vw":218.53},{"c":218.52,"h":218.52,"l":218.52,"n":3,"o":218.52,"t":"2026-10-19T19:00:00Z","v":940,"vw":218.52},{"c":218.9299,"h":218.96,"l":218.9299,"n":3,"o":218.96,"t":"2026-10-19T19:15:00Z","v":396,"vw":218.93883},{"c":219.11,"h":219.27,"l":219.03,"n":10,"o":219.03,"t":"2026-10-19T19:30:00Z","v":1449,"vw":219.219051},{"c":218.43,"h":218.94,"l":218.38,"n":77,"o":218.84,"t":"2026-10-19T19:45:00Z","v":5977,"vw":218.794272},{"c":218.52,"h":218.52,"l":218.52,"n":7,"o":218.52,"t":"2026-10-19T20:00:00Z","v":181,"vw":218.52},{"c":217.46,"h":218.34,"l":217.46,"n":207,"o":218.34,"t":"2026-10-20T13:30:00Z","v":13168,"vw":217.850438},{"c":219.12,"h":219.17,"l":217.42,"n":120,"o":217.42,"t":"2026-10-20T13:45:00Z","v":8064,"vw":218.429659},{"c":219.55,"h":219.55,"l":219.17,"n":29,"o":219.17,"t":"2026-10-20T14:00:00Z","v":1499,"vw":219.40211},{"c":220.07,"h":220.07,"l":219.79,"n":40,"o":219.81,"t":"2026-10-20T14:15:00Z","v":2163,"vw":219.902857},{"c":220.92,"h":221,"l":220.76,"n":12,"o":220.98,"t":"2026-10-20T14:30:00Z","v":757,"vw":220.893527},{"c":221.155,"h":221.155,"l":221.155,"n":5,"o":221.155,"t":"2026-10-20T14:45:00Z","v":264,"vw":221.155},{"c":220.17,"h":221.52,"l":220.17,"n":23,"o":221.52,"t":"2026-10-20T15:00:00Z","v":1134,"vw":220.807931},{"c":220.98,"h":221.01,"l":220.98,"n":4,"o":221.01,"t":"2026-10-20T15:15:00Z","v":206,"vw":220.995},{"c":220.395,"h":220.395,"l":220.33,"n":3,"o":220.33,"t":"2026-10-20T15:30:00Z","v":223,"vw":220.365721},{"c":220.9199,"h":220.9199,"l":220.51,"n":10,"o":220.65,"t":"2026-10-20T15:45:00Z","v":1392,"vw":220.830803},{"c":220.42,"h":220.75,"l":220.42,"n":10,"o":220.6599,"t":"2026-10-20T16:00:00Z","v":592,"vw":220.644292},{"c":220.755,"h":220.76,"l":220.63,"n":12,"o":220.67,"t":"2026-10-20T16:30:00Z","v":729,"vw":220.719179},{"c":220.325,"h":220.92,"l":220.325,"n":10,"o":220.92,"t":"2026-10-20T16:45:00Z","v":484,"vw":220.466109},{"c":220.32,"h":220.47,"l":220.28,"n":29,"o":220.3159,"t":"2026-10-20T17:00:00Z","v":1696,"vw":220.379688},{"c":220.61,"h":220.68,"l":220.61,"n":6,"o":220.63,"t":"2026-10-20T17:15:00Z","v":316,"vw":220.64},{"c":220.83,"h":220.93,"l":220.6301,"n":12,"o":220.6301,"t":"2026-10-20T17:30:00Z","v":583,"vw":220.798375},{"c":220.97,"h":221.02,"l":220.82,"n":86,"o":220.835,"t":"2026-10-20T17:45:00Z","v":1879,"vw":220.930129},{"c":221.19,"h":221.22,"l":220.9778,"n":15,"o":220.9778,"t":"2026-10-20T18:00:00Z","v":1023,"vw":221.116507},{"c":220.875,"h":221.155,"l":220.875,"n":8,"o":221.155,"t":"2026-10-20T18:15:00Z","v":753,"vw":221.007552},{"c":220.595,"h":220.82,"l":220.595,"n":15,"o":220.81,"t":"2026-10-20T18:30:00Z","v":951,"vw":220.767511},{"c":220.9599,"h":220.9599,"l":220.82,"n":8,"o":220.82,"t":"2026-10-20T18:45:00Z","v":722,"vw":220.922113},{"c":220.965,"h":221.13,"l":220.87,"n":25,"o":221,"t":"2026-10-20T19:00:00Z","v":1997,"vw":221.011749},{"c":220.685,"h":221,"l":220.685,"n":10,"o":220.98,"t":"2026-10-20T19:15:00Z","v":776,"vw":220.88213},{"c":220.645,"h":221,"l":220.645,"n":10,"o":220.99,"t":"2026-10-20T19:30:00Z","v":668,"vw":220.838333},{"c":220.595,"h":220.84,"l":220.595,"n":30,"o":220.73,"t":"2026-10-20T19:45:00Z","v":971,"vw":220.713012},{"c":220.63,"h":220.63,"l":220.63,"n":4,"o":220.63,"t":"2026-10-20T20:00:00Z","v":352,"vw":220.63},{"c":221.98,"h":222.6,"l":221.98,"n":33,"o":222.59,"t":"2026-10-21T13:30:00Z","v":2138,"vw":222.523024},{"c":222.545,"h":222.61,"l":222.49,"n":20,"o":222.49,"t":"2026-10-21T13:45:00Z","v":3446,"vw":222.536328},{"c":222.31,"h":222.41,"l":221.93,"n":33,"o":222.41,"t":"2026-10-21T14:00:00Z","v":4828,"vw":222.191959},{"c":222.67,"h":222.7625,"l":222.105,"n":33,"o":222.36,"t":"2026-10-21T14:15:00Z","v":2189,"vw":222.344258},{"c":222.9,"h":222.94,"l":222.735,"n":79,"o":222.83,"t":"2026-10-21T14:30:00Z","v":4604,"vw":222.86836},{"c":222.74,"h":223.015,"l":222.74,"n":7,"o":223,"t":"2026-10-21T14:45:00Z","v":1104,"vw":222.905909},{"c":222.72,"h":222.72,"l":222.62,"n":4,"o":222.7,"t":"2026-10-21T15:00:00Z","v":1157,"vw":222.679256},{"c":222.763,"h":222.763,"l":222.7,"n":4,"o":222.7,"t":"2026-10-21T15:30:00Z","v":350,"vw":222.743909},{"c":222.74,"h":222.74,"l":222.74,"n":1,"o":222.74,"t":"2026-10-21T16:00:00Z","v":505,"vw":222.74},{"c":222.7421,"h":222.7421,"l":222.7421,"n":1,"o":222.7421,"t":"2026-10-21T16:15:00Z","v":176,"vw":222.7421},{"c":222.66,"h":222.96,"l":222.3,"n":42,"o":222.66,"t":"2026-10-21T16:30:00Z","v":3416,"vw":222.674928},{"c":222.88,"h":222.88,"l":222.54,"n":6,"o":222.54,"t":"2026-10-21T16:45:00Z","v":830,"vw":222.819903},{"c":223.09,"h":223.09,"l":222.95,"n":6,"o":222.95,"t":"2026-10-21T17:00:00Z","v":402,"vw":223.022917},{"c":223.04,"h":223.08,"l":223.04,"n":26,"o":223.0603,"t":"2026-10-21T17:15:00Z","v":3097,"vw":223.068925},{"c":223.28,"h":223.3,"l":223.09,"n":12,"o":223.09,"t":"2026-10-21T17:30:00Z","v":3558,"vw":223.263121},{"c":223.05,"h":223.12,"l":223.05,"n":65,"o":223.12,"t":"2026-10-21T17:45:00Z","v":463,"vw":223.073333},{"c":223.175,"h":223.19,"l":223.0001,"n":9,"o":223.0001,"t":"2026-10-21T18:00:00Z","v":646,"vw":223.113342},{"c":223.29,"h":223.36,"l":223.22,"n":49,"o":223.22,"t":"2026-10-21T18:15:00Z","v":3347,"vw":223.293641},{"c":223.26,"h":223.3599,"l":223.12,"n":79,"o":223.12,"t":"2026-10-21T18:30:00Z","v":3773,"vw":223.254522},{"c":222.74,"h":223.28,"l":222.74,"n":17,"o":223.28,"t":"2026-10-21T18:45:00Z","v":1163,"vw":222.858247},{"c":222.5599,"h":222.5599,"l":222.25,"n":11,"o":222.34,"t":"2026-10-21T19:00:00Z","v":1241,"vw":222.405336},{"c":222.95,"h":222.95,"l":222.6,"n":15,"o":222.67,"t":"2026-10-21T19:15:00Z","v":2318,"vw":222.695955},{"c":222.59,"h":222.94,"l":222.59,"n":57,"o":222.94,"t":"2026-10-21T19:45:00Z","v":2477,"vw":222.777658},{"c":222.68,"h":222.68,"l":222.68,"n":6,"o":222.68,"t":"2026-10-21T20:00:00Z","v":383,"vw":222.68},{"c":219.6204,"h":220.04,"l":219.47,"n":64,"o":220,"t":"2026-10-22T13:30:00Z","v":2641,"vw":219.761587},{"c":219.99,"h":219.99,"l":219.5343,"n":15,"o":219.5343,"t":"2026-10-22T13:45:00Z","v":684,"vw":219.703791},{"c":218.65,"h":218.65,"l":218.65,"n":2,"o":218.65,"t":"2026-10-22T14:00:00Z","v":101,"vw":218.65},{"c":217.135,"h":218.32,"l":217.1,"n":11,"o":218.32,"t":"2026-10-22T14:15:00Z","v":541,"vw":217.472243},{"c":217.3,"h":217.3,"l":216.955,"n":21,"o":217,"t":"2026-10-22T14:30:00Z","v":661,"vw":217.057902},{"c":217.01,"h":217.01,"l":216.944,"n":8,"o":216.96,"t":"2026-10-22T14:45:00Z","v":594,"vw":216.959304},{"c":216.65,"h":216.65,"l":216.65,"n":3,"o":216.65,"t":"2026-10-22T15:00:00Z","v":102,"vw":216.65},{"c":217.08,"h":217.08,"l":216.655,"n":4,"o":216.655,"t":"2026-10-22T15:15:00Z","v":891,"vw":217.030376},{"c":216.75,"h":216.75,"l":216.3,"n":41,"o":216.5847,"t":"2026-10-22T15:30:00Z","v":2183,"vw":216.456709},{"c":217.11,"h":217.11,"l":216.53,"n":14,"o":216.53,"t":"2026-10-22T15:45:00Z","v":765,"vw":216.809775},{"c":217.51,"h":217.59,"l":217.41,"n":24,"o":217.41,"t":"2026-10-22T16:15:00Z","v":3122,"vw":217.531929},{"c":215.915,"h":216,"l":215.915,"n":20,"o":216,"t":"2026-10-22T16:45:00Z","v":436,"vw":215.9575},{"c":216.005,"h":216.35,"l":216.005,"n":5,"o":216.35,"t":"2026-10-22T17:00:00Z","v":625,"vw":216.061281},{"c":216.35,"h":216.35,"l":216.105,"n":8,"o":216.105,"t":"2026-10-22T17:15:00Z","v":718,"vw":216.202018},{"c":216.465,"h":216.465,"l":216.465,"n":1,"o":216.465,"t":"2026-10-22T17:30:00Z","v":127,"vw":216.465},{"c":216.59,"h":216.59,"l":216.415,"n":9,"o":216.415,"t":"2026-10-22T17:45:00Z","v":407,"vw":216.489425},{"c":216.195,"h":216.28,"l":215.8,"n":28,"o":216.28,"t":"2026-10-22T18:00:00Z","v":1398,"vw":216.043452},{"c":216.35,"h":216.435,"l":216.145,"n":12,"o":216.145,"t":"2026-10-22T18:15:00Z","v":624,"vw":216.263874},{"c":216.135,"h":216.135,"l":216.135,"n":6,"o":216.135,"t":"2026-10-22T18:30:00Z","v":269,"vw":216.135},{"c":216.42,"h":216.42,"l":215.9105,"n":31,"o":215.9105,"t":"2026-10-22T19:00:00Z","v":1548,"vw":216.020792},{"c":216.52,"h":216.53,"l":216.26,"n":15,"o":216.335,"t":"2026-10-22T19:15:00Z","v":801,"vw":216.362705},{"c":216.0601,"h":216.58,"l":216.06,"n":34,"o":216.58,"t":"2026-10-22T19:30:00Z","v":1849,"vw":216.196697},{"c":216.75,"h":216.81,"l":216.0768,"n":35,"o":216.0768,"t":"2026-10-22T19:45:00Z","v":1777,"vw":216.404671},{"c":216.96,"h":216.96,"l":216.96,"n":6,"o":216.96,"t":"2026-10-22T20:00:00Z","v":201,"vw":216.96},{"c":215.86,"h":216.335,"l":214.84,"n":133,"o":216.335,"t":"2026-10-23T13:30:00Z","v":6574,"vw":215.522595},{"c":216.1,"h":216.18,"l":215.72,"n":111,"o":215.82,"t":"2026-10-23T13:45:00Z","v":8886,"vw":215.906093},{"c":215.55,"h":216.44,"l":215.55,"n":61,"o":215.96,"t":"2026-10-23T14:00:00Z","v":5191,"vw":216.044059},{"c":215.53,"h":215.67,"l":215.36,"n":35,"o":215.665,"t":"2026-10-23T14:15:00Z","v":1923,"vw":215.584489},{"c":215.975,"h":215.975,"l":215.79,"n":7,"o":215.79,"t":"2026-10-23T14:30:00Z","v":578,"vw":215.87677},{"c":217.33,"h":217.33,"l":217.03,"n":62,"o":217.03,"t":"2026-10-23T14:45:00Z","v":3077,"vw":217.201665},{"c":217.065,"h":217.065,"l":217.065,"n":1,"o":217.065,"t":"2026-10-23T15:00:00Z","v":100,"vw":217.065},{"c":217.47,"h":217.5,"l":217.185,"n":19,"o":217.185,"t":"2026-10-23T15:15:00Z","v":727,"vw":217.351415},{"c":217.375,"h":217.68,"l":217.375,"n":5,"o":217.68,"t":"2026-10-23T15:30:00Z","v":284,"vw":217.540709},{"c":217.59,"h":217.59,"l":217.315,"n":7,"o":217.315,"t":"2026-10-23T15:45:00Z","v":1139,"vw":217.50344},{"c":217.685,"h":217.74,"l":217.685,"n":4,"o":217.74,"t":"2026-10-23T16:00:00Z","v":239,"vw":217.708207},{"c":217.6309,"h":217.6309,"l":217.6309,"n":1,"o":217.6309,"t":"2026-10-23T16:15:00Z","v":135,"vw":217.6309},{"c":217.585,"h":217.585,"l":217.585,"n":8,"o":217.585,"t":"2026-10-23T16:30:00Z","v":515,"vw":217.585},{"c":217.125,"h":217.5,"l":217.125,"n":5,"o":217.5,"t":"2026-10-23T16:45:00Z","v":582,"vw":217.287736},{"c":217.02,"h":217.02,"l":217.02,"n":3,"o":217.02,"t":"2026-10-23T17:00:00Z","v":155,"vw":217.02},{"c":216.895,"h":216.895,"l":216.895,"n":4,"o":216.895,"t":"2026-10-23T17:30:00Z","v":454,"vw":216.895},{"c":217.0648,"h":217.0648,"l":216.8601,"n":14,"o":216.8601,"t":"2026-10-23T17:45:00Z","v":4505,"vw":216.918216},{"c":216.8752,"h":217.06,"l":216.85,"n":10,"o":216.985,"t":"2026-10-23T18:15:00Z","v":2268,"vw":216.911952},{"c":216.6521,"h":216.815,"l":216.6521,"n":8,"o":216.815,"t":"2026-10-23T18:30:00Z","v":686,"vw":216.784669},{"c":216.825,"h":216.9499,"l":216.745,"n":8,"o":216.745,"t":"2026-10-23T19:00:00Z","v":544,"vw":216.858862},{"c":216.82,"h":216.82,"l":216.81,"n":10,"o":216.81,"t":"2026-10-23T19:15:00Z","v":320,"vw":216.815575},{"c":216.7299,"h":216.7299,"l":216.575,"n":20,"o":216.575,"t":"2026-10-23T19:45:00Z","v":1552,"vw":216.677827},{"c":216.46,"h":216.46,"l":216.46,"n":5,"o":216.46,"t":"2026-10-23T20:00:00Z","v":1005,"vw":216.46}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.8,"premium":24.462867647058825,"strike":196.58455882352942,"iv":0.33655404411764706,"gamma":0.009814338235294116,"theta":-0.08736507352941177,"vega":0.23724374999999998,"rho":0.22509703951115945,"breakevenPct":2.119295237267031}],"put":[{"delta":0.75,"premium":17.243218249075216,"strike":232.32429099876694,"iv":0.22797570900123304,"gamma":0.016291368680641186,"theta":-0.03495684340320592,"vega":0.2672051787916153,"rho":-0.28408846703856605,"breakevenPct":0.637035595633498},{"delta":0.8,"premium":19.91146993318486,"strike":235.7349665924276,"iv":0.2274314031180401,"gamma":0.014488418708240532,"theta":-0.02714743875278396,"vega":0.2369581291759465,"rho":-0.30410721403948593,"breakevenPct":0.294051252313243}]},"raw":{"call":[{"delta":0.8,"premium":24.462867647058825,"strike":196.58455882352942,"iv":0.33655404411764706,"gamma":0.009814338235294116,"theta":-0.08736507352941177,"vega":0.23724374999999998,"rho":0.22509703951115945,"breakevenPct":2.119295237267031}],"put":[{"delta":0.75,"premium":17.243218249075216,"strike":232.32429099876694,"iv":0.22797570900123304,"gamma":0.016291368680641186,"theta":-0.03495684340320592,"vega":0.2672051787916153,"rho":-0.28408846703856605,"breakevenPct":0.637035595633498},{"delta":0.8,"premium":19.91146993318486,"strike":235.7349665924276,"iv":0.2274314031180401,"gamma":0.014488418708240532,"theta":-0.02714743875278396,"vega":0.2369581291759465,"rho":-0.30410721403948593,"breakevenPct":0.294051252313243}]}},"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"}}