{"symbol":"VOOV","url":"https://intraalpha.com/companies/VOOV","capturedAt":"2026-10-23T03:17:47.913Z","state":"ready","quote":{"symbol":"VOOV","last_price":231.27,"prev_close":229.85,"regular_close":231.27,"change":1.42,"change_pct":0.6178,"regular_change":1.42,"regular_change_pct":0.6178,"extended_change":0,"extended_change_pct":0,"bid":230.46,"ask":231.65,"bid_size":1500,"ask_size":1000,"volume":55358,"vwap":230.26328,"open":229.46,"high":231.29,"low":229.2488,"close":231.27,"trade_count":2106,"last_trade_at":"2026-10-23T00:00:00.128596223Z","last_quote_at":"2026-10-22T23:46:41.55653054Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:40.632436372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6800000000,"net_expense_ratio":0.0007,"portfolio_turnover":0.32,"dividend_yield":0.0162,"inception_date":"2010-09-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:47.262159+00:00"},"optionObservedAt":"2026-10-22T19:51:03.110Z","bars":[{"c":228.7,"h":228.7,"l":228.7,"n":5,"o":228.7,"t":"2026-10-16T13:25:00Z","v":199,"vw":228.7},{"c":228.455,"h":228.66,"l":228.42,"n":135,"o":228.42,"t":"2026-10-16T13:30:00Z","v":2408,"vw":228.436187},{"c":228.755,"h":228.755,"l":228.755,"n":6,"o":228.755,"t":"2026-10-16T13:40:00Z","v":399,"vw":228.755},{"c":228.865,"h":228.95,"l":228.765,"n":15,"o":228.95,"t":"2026-10-16T13:45:00Z","v":1538,"vw":228.853482},{"c":228.8,"h":229,"l":228.8,"n":30,"o":229,"t":"2026-10-16T13:50:00Z","v":576,"vw":228.904762},{"c":228.87,"h":228.875,"l":228.865,"n":11,"o":228.865,"t":"2026-10-16T13:55:00Z","v":672,"vw":228.868652},{"c":228.6812,"h":228.9,"l":228.6812,"n":38,"o":228.9,"t":"2026-10-16T14:00:00Z","v":1393,"vw":228.804084},{"c":228.69,"h":228.69,"l":228.69,"n":9,"o":228.69,"t":"2026-10-16T14:05:00Z","v":289,"vw":228.69},{"c":228.505,"h":228.595,"l":228.505,"n":32,"o":228.595,"t":"2026-10-16T14:10:00Z","v":1159,"vw":228.533008},{"c":228.505,"h":228.555,"l":228.475,"n":45,"o":228.555,"t":"2026-10-16T14:15:00Z","v":1807,"vw":228.519003},{"c":228.51,"h":228.51,"l":228.51,"n":8,"o":228.51,"t":"2026-10-16T14:20:00Z","v":139,"vw":228.51},{"c":228.58,"h":228.5999,"l":228.49,"n":55,"o":228.53,"t":"2026-10-16T14:25:00Z","v":2139,"vw":228.556321},{"c":228.53,"h":228.575,"l":228.53,"n":16,"o":228.55,"t":"2026-10-16T14:30:00Z","v":919,"vw":228.552084},{"c":228.525,"h":228.56,"l":228.525,"n":30,"o":228.54,"t":"2026-10-16T14:35:00Z","v":1329,"vw":228.536004},{"c":228.49,"h":228.61,"l":228.44,"n":38,"o":228.61,"t":"2026-10-16T14:40:00Z","v":3186,"vw":228.495109},{"c":228.53,"h":228.53,"l":228.51,"n":12,"o":228.51,"t":"2026-10-16T14:45:00Z","v":526,"vw":228.523333},{"c":228.58,"h":228.655,"l":228.58,"n":37,"o":228.64,"t":"2026-10-16T14:50:00Z","v":2871,"vw":228.635147},{"c":228.66,"h":228.66,"l":228.66,"n":8,"o":228.66,"t":"2026-10-16T15:00:00Z","v":243,"vw":228.66},{"c":228.57,"h":228.73,"l":228.54,"n":45,"o":228.73,"t":"2026-10-16T15:05:00Z","v":1981,"vw":228.651262},{"c":228.55,"h":228.55,"l":228.55,"n":10,"o":228.55,"t":"2026-10-16T15:10:00Z","v":242,"vw":228.55},{"c":228.55,"h":228.55,"l":228.55,"n":6,"o":228.55,"t":"2026-10-16T15:15:00Z","v":341,"vw":228.55},{"c":228.38,"h":228.47,"l":228.38,"n":22,"o":228.47,"t":"2026-10-16T15:20:00Z","v":1522,"vw":228.436331},{"c":228.32,"h":228.4,"l":228.32,"n":22,"o":228.4,"t":"2026-10-16T15:25:00Z","v":929,"vw":228.370865},{"c":228.365,"h":228.375,"l":228.2954,"n":28,"o":228.33,"t":"2026-10-16T15:30:00Z","v":2476,"vw":228.311117},{"c":228.32,"h":228.375,"l":228.31,"n":30,"o":228.375,"t":"2026-10-16T15:35:00Z","v":1687,"vw":228.346834},{"c":228.15,"h":228.325,"l":228.15,"n":19,"o":228.32,"t":"2026-10-16T15:40:00Z","v":1244,"vw":228.249782},{"c":228.11,"h":228.17,"l":228.07,"n":25,"o":228.07,"t":"2026-10-16T15:45:00Z","v":1272,"vw":228.134417},{"c":228.04,"h":228.1216,"l":228.04,"n":18,"o":228.105,"t":"2026-10-16T15:50:00Z","v":647,"vw":228.080967},{"c":227.89,"h":227.89,"l":227.89,"n":11,"o":227.89,"t":"2026-10-16T15:55:00Z","v":232,"vw":227.89},{"c":227.72,"h":227.76,"l":227.59,"n":35,"o":227.76,"t":"2026-10-16T16:00:00Z","v":799,"vw":227.663608},{"c":227.74,"h":227.74,"l":227.74,"n":5,"o":227.74,"t":"2026-10-16T16:05:00Z","v":193,"vw":227.74},{"c":227.83,"h":227.88,"l":227.83,"n":10,"o":227.88,"t":"2026-10-16T16:15:00Z","v":224,"vw":227.855},{"c":227.79,"h":227.89,"l":227.79,"n":10,"o":227.89,"t":"2026-10-16T16:20:00Z","v":291,"vw":227.82663},{"c":227.823,"h":227.92,"l":227.823,"n":9,"o":227.92,"t":"2026-10-16T16:25:00Z","v":496,"vw":227.864542},{"c":227.73,"h":227.8,"l":227.73,"n":26,"o":227.78,"t":"2026-10-16T16:30:00Z","v":808,"vw":227.78},{"c":227.63,"h":227.7,"l":227.63,"n":28,"o":227.7,"t":"2026-10-16T16:35:00Z","v":827,"vw":227.660583},{"c":227.68,"h":227.68,"l":227.6699,"n":14,"o":227.6699,"t":"2026-10-16T16:40:00Z","v":507,"vw":227.674721},{"c":227.57,"h":227.72,"l":227.57,"n":29,"o":227.72,"t":"2026-10-16T16:45:00Z","v":972,"vw":227.624139},{"c":227.52,"h":227.52,"l":227.52,"n":8,"o":227.52,"t":"2026-10-16T16:50:00Z","v":392,"vw":227.52},{"c":227.59,"h":227.5999,"l":227.53,"n":8,"o":227.58,"t":"2026-10-16T16:55:00Z","v":1048,"vw":227.590065},{"c":227.42,"h":227.52,"l":227.42,"n":39,"o":227.5101,"t":"2026-10-16T17:00:00Z","v":2076,"vw":227.488561},{"c":227.01,"h":227.11,"l":227,"n":30,"o":227.11,"t":"2026-10-16T17:05:00Z","v":1064,"vw":227.034979},{"c":227.03,"h":227.0696,"l":227.03,"n":20,"o":227.0696,"t":"2026-10-16T17:10:00Z","v":963,"vw":227.040421},{"c":226.94,"h":226.94,"l":226.92,"n":23,"o":226.92,"t":"2026-10-16T17:15:00Z","v":1555,"vw":226.92387},{"c":226.86,"h":226.86,"l":226.84,"n":18,"o":226.84,"t":"2026-10-16T17:20:00Z","v":1253,"vw":226.852696},{"c":227.1793,"h":227.1793,"l":227.1793,"n":6,"o":227.1793,"t":"2026-10-16T17:25:00Z","v":531,"vw":227.1793},{"c":227.32,"h":227.32,"l":227.26,"n":17,"o":227.26,"t":"2026-10-16T17:30:00Z","v":1122,"vw":227.27426},{"c":227.21,"h":227.39,"l":227.21,"n":25,"o":227.39,"t":"2026-10-16T17:35:00Z","v":796,"vw":227.338125},{"c":227.19,"h":227.19,"l":227.19,"n":7,"o":227.19,"t":"2026-10-16T17:40:00Z","v":287,"vw":227.19},{"c":227.39,"h":227.39,"l":227.39,"n":11,"o":227.39,"t":"2026-10-16T17:45:00Z","v":311,"vw":227.39},{"c":227.21,"h":227.29,"l":227.21,"n":13,"o":227.29,"t":"2026-10-16T17:50:00Z","v":782,"vw":227.246957},{"c":226.79,"h":226.905,"l":226.78,"n":53,"o":226.9,"t":"2026-10-16T18:00:00Z","v":2697,"vw":226.841043},{"c":226.975,"h":226.975,"l":226.89,"n":8,"o":226.89,"t":"2026-10-16T18:05:00Z","v":275,"vw":226.9325},{"c":226.9695,"h":226.9695,"l":226.93,"n":10,"o":226.93,"t":"2026-10-16T18:10:00Z","v":411,"vw":226.948903},{"c":227,"h":227,"l":226.97,"n":15,"o":226.97,"t":"2026-10-16T18:15:00Z","v":303,"vw":226.986585},{"c":226.86,"h":226.875,"l":226.7473,"n":32,"o":226.81,"t":"2026-10-16T18:20:00Z","v":2108,"vw":226.782683},{"c":226.73,"h":226.73,"l":226.73,"n":4,"o":226.73,"t":"2026-10-16T18:25:00Z","v":128,"vw":226.73},{"c":226.76,"h":226.76,"l":226.76,"n":5,"o":226.76,"t":"2026-10-16T18:30:00Z","v":165,"vw":226.76},{"c":226.7,"h":226.9099,"l":226.69,"n":29,"o":226.9099,"t":"2026-10-16T18:35:00Z","v":1239,"vw":226.742075},{"c":226.78,"h":226.78,"l":226.78,"n":13,"o":226.78,"t":"2026-10-16T18:40:00Z","v":300,"vw":226.78},{"c":226.88,"h":226.9,"l":226.88,"n":5,"o":226.9,"t":"2026-10-16T18:45:00Z","v":302,"vw":226.893333},{"c":226.765,"h":226.86,"l":226.74,"n":32,"o":226.86,"t":"2026-10-16T18:50:00Z","v":1244,"vw":226.787558},{"c":226.81,"h":226.81,"l":226.67,"n":13,"o":226.71,"t":"2026-10-16T18:55:00Z","v":935,"vw":226.726645},{"c":226.8729,"h":226.8729,"l":226.8729,"n":5,"o":226.8729,"t":"2026-10-16T19:00:00Z","v":399,"vw":226.8729},{"c":226.765,"h":226.82,"l":226.72,"n":30,"o":226.82,"t":"2026-10-16T19:05:00Z","v":2114,"vw":226.756324},{"c":227.05,"h":227.05,"l":226.7692,"n":14,"o":226.7692,"t":"2026-10-16T19:10:00Z","v":1584,"vw":226.91122},{"c":226.8937,"h":227.045,"l":226.8937,"n":29,"o":227.045,"t":"2026-10-16T19:15:00Z","v":1402,"vw":226.973325},{"c":226.9419,"h":227.0292,"l":226.9419,"n":9,"o":227.0292,"t":"2026-10-16T19:20:00Z","v":935,"vw":226.9807},{"c":226.995,"h":227.075,"l":226.995,"n":24,"o":227.075,"t":"2026-10-16T19:25:00Z","v":1443,"vw":227.039941},{"c":227.0137,"h":227.105,"l":227.0137,"n":19,"o":227.105,"t":"2026-10-16T19:30:00Z","v":816,"vw":227.04574},{"c":227.09,"h":227.09,"l":227.08,"n":9,"o":227.08,"t":"2026-10-16T19:35:00Z","v":378,"vw":227.086452},{"c":227.055,"h":227.09,"l":227.03,"n":46,"o":227.08,"t":"2026-10-16T19:40:00Z","v":2070,"vw":227.056499},{"c":227.115,"h":227.115,"l":227.115,"n":10,"o":227.115,"t":"2026-10-16T19:45:00Z","v":220,"vw":227.115},{"c":227.31,"h":227.3699,"l":227.25,"n":108,"o":227.265,"t":"2026-10-16T19:50:00Z","v":16046,"vw":227.2696},{"c":227.42,"h":227.48,"l":227.295,"n":158,"o":227.295,"t":"2026-10-16T19:55:00Z","v":6903,"vw":227.37559},{"c":227.32,"h":227.32,"l":227.32,"n":12,"o":227.32,"t":"2026-10-16T20:00:00Z","v":1034,"vw":227.32},{"c":228.38,"h":228.38,"l":228.38,"n":10,"o":228.38,"t":"2026-10-19T09:20:00Z","v":290,"vw":228.38},{"c":227.8,"h":227.92,"l":227.33,"n":305,"o":227.33,"t":"2026-10-19T13:30:00Z","v":4731,"vw":227.500611},{"c":228.0109,"h":228.0109,"l":227.755,"n":13,"o":227.755,"t":"2026-10-19T13:35:00Z","v":1450,"vw":227.96825},{"c":227.765,"h":227.92,"l":227.765,"n":20,"o":227.92,"t":"2026-10-19T13:40:00Z","v":632,"vw":227.862895},{"c":227.615,"h":227.7,"l":227.615,"n":20,"o":227.7,"t":"2026-10-19T13:45:00Z","v":385,"vw":227.659716},{"c":227.485,"h":227.485,"l":227.485,"n":1,"o":227.485,"t":"2026-10-19T13:50:00Z","v":120,"vw":227.485},{"c":227.5001,"h":227.52,"l":227.5001,"n":13,"o":227.52,"t":"2026-10-19T13:55:00Z","v":386,"vw":227.506733},{"c":227.41,"h":227.555,"l":227.41,"n":17,"o":227.555,"t":"2026-10-19T14:00:00Z","v":409,"vw":227.495574},{"c":227.53,"h":227.53,"l":227.44,"n":11,"o":227.44,"t":"2026-10-19T14:05:00Z","v":647,"vw":227.493757},{"c":227.535,"h":227.535,"l":227.505,"n":8,"o":227.51,"t":"2026-10-19T14:10:00Z","v":540,"vw":227.512787},{"c":227.71,"h":227.7799,"l":227.7023,"n":19,"o":227.7799,"t":"2026-10-19T14:15:00Z","v":974,"vw":227.732899},{"c":227.57,"h":227.64,"l":227.57,"n":7,"o":227.64,"t":"2026-10-19T14:20:00Z","v":269,"vw":227.608182},{"c":227.45,"h":227.56,"l":227.45,"n":16,"o":227.56,"t":"2026-10-19T14:25:00Z","v":1400,"vw":227.468406},{"c":227.215,"h":227.48,"l":227.215,"n":19,"o":227.48,"t":"2026-10-19T14:30:00Z","v":537,"vw":227.296097},{"c":227.315,"h":227.315,"l":227.26,"n":5,"o":227.26,"t":"2026-10-19T14:35:00Z","v":407,"vw":227.296667},{"c":227.155,"h":227.23,"l":227.155,"n":19,"o":227.23,"t":"2026-10-19T14:40:00Z","v":603,"vw":227.197445},{"c":227.135,"h":227.25,"l":227.135,"n":16,"o":227.21,"t":"2026-10-19T14:45:00Z","v":550,"vw":227.19472},{"c":227.14,"h":227.14,"l":227.045,"n":24,"o":227.05,"t":"2026-10-19T14:50:00Z","v":1584,"vw":227.06806},{"c":227.13,"h":227.13,"l":227.13,"n":4,"o":227.13,"t":"2026-10-19T14:55:00Z","v":241,"vw":227.13},{"c":227.32,"h":227.32,"l":227.32,"n":9,"o":227.32,"t":"2026-10-19T15:00:00Z","v":194,"vw":227.32},{"c":227.27,"h":227.32,"l":227.27,"n":14,"o":227.3,"t":"2026-10-19T15:05:00Z","v":550,"vw":227.295},{"c":227.39,"h":227.39,"l":227.22,"n":4,"o":227.22,"t":"2026-10-19T15:10:00Z","v":221,"vw":227.305},{"c":227.52,"h":227.55,"l":227.33,"n":31,"o":227.33,"t":"2026-10-19T15:15:00Z","v":1356,"vw":227.43395},{"c":227.5651,"h":227.5651,"l":227.5,"n":17,"o":227.5,"t":"2026-10-19T15:20:00Z","v":853,"vw":227.530757},{"c":227.64,"h":227.64,"l":227.56,"n":19,"o":227.56,"t":"2026-10-19T15:25:00Z","v":607,"vw":227.586563},{"c":227.52,"h":227.6,"l":227.52,"n":14,"o":227.6,"t":"2026-10-19T15:30:00Z","v":496,"vw":227.558204},{"c":227.6,"h":227.6,"l":227.6,"n":6,"o":227.6,"t":"2026-10-19T15:35:00Z","v":144,"vw":227.6},{"c":227.51,"h":227.51,"l":227.51,"n":8,"o":227.51,"t":"2026-10-19T15:40:00Z","v":229,"vw":227.51},{"c":227.425,"h":227.49,"l":227.425,"n":27,"o":227.49,"t":"2026-10-19T15:45:00Z","v":709,"vw":227.461},{"c":227.36,"h":227.405,"l":227.35,"n":32,"o":227.38,"t":"2026-10-19T15:50:00Z","v":1980,"vw":227.37994},{"c":227.295,"h":227.32,"l":227.295,"n":10,"o":227.32,"t":"2026-10-19T15:55:00Z","v":498,"vw":227.303721},{"c":227,"h":227.23,"l":227,"n":13,"o":227.23,"t":"2026-10-19T16:00:00Z","v":680,"vw":227.07541},{"c":226.97,"h":227.06,"l":226.97,"n":15,"o":227.06,"t":"2026-10-19T16:05:00Z","v":611,"vw":227.02137},{"c":227.08,"h":227.1,"l":227.0201,"n":26,"o":227.0201,"t":"2026-10-19T16:15:00Z","v":1515,"vw":227.052861},{"c":227.09,"h":227.09,"l":227.09,"n":11,"o":227.09,"t":"2026-10-19T16:20:00Z","v":345,"vw":227.09},{"c":227.09,"h":227.09,"l":227.09,"n":5,"o":227.09,"t":"2026-10-19T16:25:00Z","v":202,"vw":227.09},{"c":227.09,"h":227.15,"l":227.09,"n":11,"o":227.15,"t":"2026-10-19T16:30:00Z","v":531,"vw":227.135612},{"c":227.11,"h":227.16,"l":227.11,"n":12,"o":227.13,"t":"2026-10-19T16:35:00Z","v":353,"vw":227.133333},{"c":227.155,"h":227.155,"l":227.12,"n":13,"o":227.15,"t":"2026-10-19T16:40:00Z","v":740,"vw":227.13282},{"c":227.115,"h":227.175,"l":227.115,"n":17,"o":227.175,"t":"2026-10-19T16:45:00Z","v":1032,"vw":227.138435},{"c":227.09,"h":227.12,"l":227.09,"n":34,"o":227.12,"t":"2026-10-19T16:50:00Z","v":2370,"vw":227.117449},{"c":227.115,"h":227.115,"l":227.115,"n":3,"o":227.115,"t":"2026-10-19T16:55:00Z","v":221,"vw":227.115},{"c":227.09,"h":227.095,"l":227.09,"n":19,"o":227.09,"t":"2026-10-19T17:00:00Z","v":776,"vw":227.090778},{"c":227.07,"h":227.11,"l":227.07,"n":27,"o":227.07,"t":"2026-10-19T17:05:00Z","v":1672,"vw":227.078361},{"c":227.125,"h":227.125,"l":227.125,"n":1,"o":227.125,"t":"2026-10-19T17:10:00Z","v":300,"vw":227.125},{"c":227.13,"h":227.165,"l":227.13,"n":15,"o":227.13,"t":"2026-10-19T17:15:00Z","v":622,"vw":227.137028},{"c":227.1,"h":227.105,"l":227.08,"n":12,"o":227.08,"t":"2026-10-19T17:20:00Z","v":574,"vw":227.096825},{"c":227.19,"h":227.19,"l":227.15,"n":23,"o":227.15,"t":"2026-10-19T17:25:00Z","v":1243,"vw":227.185433},{"c":227.23,"h":227.23,"l":227.16,"n":32,"o":227.19,"t":"2026-10-19T17:30:00Z","v":1223,"vw":227.1805},{"c":227.16,"h":227.18,"l":227.16,"n":18,"o":227.18,"t":"2026-10-19T17:35:00Z","v":348,"vw":227.17},{"c":227.215,"h":227.215,"l":227.125,"n":6,"o":227.125,"t":"2026-10-19T17:40:00Z","v":507,"vw":227.148326},{"c":227.19,"h":227.215,"l":227.19,"n":18,"o":227.215,"t":"2026-10-19T17:45:00Z","v":534,"vw":227.20375},{"c":227.28,"h":227.3,"l":227.28,"n":43,"o":227.3,"t":"2026-10-19T17:50:00Z","v":380,"vw":227.290909},{"c":227.37,"h":227.4,"l":227.27,"n":64,"o":227.295,"t":"2026-10-19T17:55:00Z","v":5833,"vw":227.292486},{"c":227.35,"h":227.39,"l":227.33,"n":33,"o":227.37,"t":"2026-10-19T18:00:00Z","v":1773,"vw":227.365405},{"c":227.4181,"h":227.45,"l":227.415,"n":15,"o":227.45,"t":"2026-10-19T18:05:00Z","v":1346,"vw":227.423248},{"c":227.45,"h":227.45,"l":227.45,"n":1,"o":227.45,"t":"2026-10-19T18:10:00Z","v":100,"vw":227.45},{"c":227.48,"h":227.5016,"l":227.48,"n":14,"o":227.48,"t":"2026-10-19T18:15:00Z","v":999,"vw":227.49085},{"c":227.41,"h":227.485,"l":227.41,"n":11,"o":227.485,"t":"2026-10-19T18:20:00Z","v":560,"vw":227.44208},{"c":227.395,"h":227.395,"l":227.395,"n":1,"o":227.395,"t":"2026-10-19T18:25:00Z","v":120,"vw":227.395},{"c":227.2501,"h":227.28,"l":227.2501,"n":11,"o":227.28,"t":"2026-10-19T18:30:00Z","v":245,"vw":227.26505},{"c":227.3799,"h":227.3799,"l":227.32,"n":13,"o":227.32,"t":"2026-10-19T18:40:00Z","v":590,"vw":227.358505},{"c":227.34,"h":227.385,"l":227.34,"n":8,"o":227.385,"t":"2026-10-19T18:50:00Z","v":402,"vw":227.351628},{"c":227.35,"h":227.35,"l":227.34,"n":5,"o":227.34,"t":"2026-10-19T18:55:00Z","v":308,"vw":227.345833},{"c":227.31,"h":227.42,"l":227.31,"n":12,"o":227.42,"t":"2026-10-19T19:05:00Z","v":485,"vw":227.352071},{"c":227.36,"h":227.385,"l":227.36,"n":8,"o":227.385,"t":"2026-10-19T19:15:00Z","v":483,"vw":227.365967},{"c":227.375,"h":227.41,"l":227.375,"n":8,"o":227.41,"t":"2026-10-19T19:20:00Z","v":457,"vw":227.400862},{"c":227.365,"h":227.365,"l":227.365,"n":4,"o":227.365,"t":"2026-10-19T19:25:00Z","v":167,"vw":227.365},{"c":227.35,"h":227.3699,"l":227.2842,"n":12,"o":227.34,"t":"2026-10-19T19:30:00Z","v":4005,"vw":227.355366},{"c":227.32,"h":227.35,"l":227.32,"n":14,"o":227.32,"t":"2026-10-19T19:35:00Z","v":851,"vw":227.335714},{"c":227.3,"h":227.37,"l":227.3,"n":4,"o":227.37,"t":"2026-10-19T19:40:00Z","v":269,"vw":227.334679},{"c":227.3,"h":227.3151,"l":227.3,"n":17,"o":227.3,"t":"2026-10-19T19:45:00Z","v":1972,"vw":227.311355},{"c":227.18,"h":227.31,"l":227.06,"n":59,"o":227.31,"t":"2026-10-19T19:50:00Z","v":4234,"vw":227.155103},{"c":227.02,"h":227.2022,"l":227.02,"n":44,"o":227.2,"t":"2026-10-19T19:55:00Z","v":1612,"vw":227.12652},{"c":227.12,"h":227.12,"l":227.12,"n":9,"o":227.12,"t":"2026-10-19T20:00:00Z","v":1030,"vw":227.12},{"c":227.99,"h":227.99,"l":227.64,"n":102,"o":227.64,"t":"2026-10-20T13:30:00Z","v":3063,"vw":227.668751},{"c":228.04,"h":228.05,"l":227.85,"n":68,"o":228.05,"t":"2026-10-20T13:35:00Z","v":3916,"vw":227.943497},{"c":228,"h":228.22,"l":228,"n":13,"o":228.22,"t":"2026-10-20T13:40:00Z","v":319,"vw":228.083969},{"c":227.99,"h":227.99,"l":227.99,"n":9,"o":227.99,"t":"2026-10-20T13:45:00Z","v":210,"vw":227.99},{"c":228.54,"h":228.54,"l":228.405,"n":20,"o":228.425,"t":"2026-10-20T13:50:00Z","v":1463,"vw":228.477026},{"c":228.542,"h":228.68,"l":228.542,"n":19,"o":228.58,"t":"2026-10-20T13:55:00Z","v":1400,"vw":228.610024},{"c":228.4001,"h":228.6,"l":228.4001,"n":26,"o":228.6,"t":"2026-10-20T14:00:00Z","v":3332,"vw":228.457563},{"c":228.415,"h":228.415,"l":228.4,"n":6,"o":228.4,"t":"2026-10-20T14:05:00Z","v":575,"vw":228.412368},{"c":228.48,"h":228.48,"l":228.3988,"n":12,"o":228.3988,"t":"2026-10-20T14:10:00Z","v":471,"vw":228.433486},{"c":228.5422,"h":228.56,"l":228.355,"n":35,"o":228.415,"t":"2026-10-20T14:15:00Z","v":1833,"vw":228.451019},{"c":228.63,"h":228.63,"l":228.63,"n":1,"o":228.63,"t":"2026-10-20T14:20:00Z","v":100,"vw":228.63},{"c":228.6806,"h":228.75,"l":228.68,"n":10,"o":228.75,"t":"2026-10-20T14:25:00Z","v":623,"vw":228.697388},{"c":228.89,"h":228.9799,"l":228.86,"n":23,"o":228.91,"t":"2026-10-20T14:30:00Z","v":1203,"vw":228.903243},{"c":229.02,"h":229.02,"l":228.94,"n":26,"o":228.94,"t":"2026-10-20T14:40:00Z","v":1171,"vw":228.993514},{"c":229.1046,"h":229.1075,"l":229,"n":25,"o":229,"t":"2026-10-20T14:45:00Z","v":1032,"vw":229.076643},{"c":229.145,"h":229.145,"l":229.145,"n":5,"o":229.145,"t":"2026-10-20T14:50:00Z","v":289,"vw":229.145},{"c":229.25,"h":229.33,"l":229.15,"n":36,"o":229.19,"t":"2026-10-20T14:55:00Z","v":1423,"vw":229.258114},{"c":229.0813,"h":229.22,"l":229.01,"n":26,"o":229.22,"t":"2026-10-20T15:00:00Z","v":1367,"vw":229.085431},{"c":229.045,"h":229.045,"l":229.045,"n":3,"o":229.045,"t":"2026-10-20T15:05:00Z","v":174,"vw":229.045},{"c":228.765,"h":229.03,"l":228.765,"n":24,"o":229.03,"t":"2026-10-20T15:10:00Z","v":1653,"vw":228.894322},{"c":228.83,"h":228.89,"l":228.75,"n":25,"o":228.75,"t":"2026-10-20T15:15:00Z","v":2477,"vw":228.846092},{"c":228.6581,"h":228.72,"l":228.6581,"n":5,"o":228.72,"t":"2026-10-20T15:25:00Z","v":427,"vw":228.691113},{"c":228.53,"h":228.71,"l":228.51,"n":28,"o":228.71,"t":"2026-10-20T15:30:00Z","v":2106,"vw":228.630724},{"c":228.705,"h":228.705,"l":228.66,"n":13,"o":228.66,"t":"2026-10-20T15:35:00Z","v":1384,"vw":228.664634},{"c":228.87,"h":228.87,"l":228.8,"n":42,"o":228.869,"t":"2026-10-20T15:40:00Z","v":4131,"vw":228.841768},{"c":228.78,"h":228.78,"l":228.78,"n":2,"o":228.78,"t":"2026-10-20T15:45:00Z","v":200,"vw":228.78},{"c":228.8,"h":228.82,"l":228.69,"n":21,"o":228.69,"t":"2026-10-20T15:50:00Z","v":1922,"vw":228.743666},{"c":228.875,"h":228.905,"l":228.87,"n":7,"o":228.905,"t":"2026-10-20T15:55:00Z","v":424,"vw":228.882692},{"c":228.82,"h":228.82,"l":228.82,"n":4,"o":228.82,"t":"2026-10-20T16:00:00Z","v":530,"vw":228.82},{"c":228.82,"h":228.82,"l":228.82,"n":8,"o":228.82,"t":"2026-10-20T16:05:00Z","v":226,"vw":228.82},{"c":228.77,"h":228.77,"l":228.77,"n":8,"o":228.77,"t":"2026-10-20T16:10:00Z","v":174,"vw":228.77},{"c":228.606,"h":228.606,"l":228.5901,"n":12,"o":228.5901,"t":"2026-10-20T16:15:00Z","v":760,"vw":228.601897},{"c":228.595,"h":228.595,"l":228.595,"n":9,"o":228.595,"t":"2026-10-20T16:20:00Z","v":154,"vw":228.595},{"c":228.7,"h":228.7,"l":228.66,"n":8,"o":228.66,"t":"2026-10-20T16:25:00Z","v":361,"vw":228.673333},{"c":228.78,"h":228.78,"l":228.78,"n":2,"o":228.78,"t":"2026-10-20T16:30:00Z","v":457,"vw":228.78},{"c":228.7535,"h":228.8,"l":228.745,"n":15,"o":228.745,"t":"2026-10-20T16:35:00Z","v":3626,"vw":228.757438},{"c":228.87,"h":228.87,"l":228.77,"n":5,"o":228.77,"t":"2026-10-20T16:45:00Z","v":327,"vw":228.830474},{"c":228.6212,"h":228.85,"l":228.6212,"n":9,"o":228.85,"t":"2026-10-20T16:50:00Z","v":1039,"vw":228.795478},{"c":228.6301,"h":228.6568,"l":228.6301,"n":7,"o":228.6568,"t":"2026-10-20T16:55:00Z","v":730,"vw":228.652261},{"c":228.6873,"h":228.6873,"l":228.6127,"n":17,"o":228.64,"t":"2026-10-20T17:00:00Z","v":1536,"vw":228.650348},{"c":228.68,"h":228.68,"l":228.68,"n":4,"o":228.68,"t":"2026-10-20T17:05:00Z","v":272,"vw":228.68},{"c":228.61,"h":228.61,"l":228.61,"n":2,"o":228.61,"t":"2026-10-20T17:10:00Z","v":122,"vw":228.61},{"c":228.67,"h":228.67,"l":228.64,"n":8,"o":228.64,"t":"2026-10-20T17:15:00Z","v":2224,"vw":228.645635},{"c":228.785,"h":228.785,"l":228.785,"n":4,"o":228.785,"t":"2026-10-20T17:20:00Z","v":121,"vw":228.785},{"c":228.785,"h":228.855,"l":228.785,"n":9,"o":228.855,"t":"2026-10-20T17:30:00Z","v":559,"vw":228.832935},{"c":228.83,"h":228.83,"l":228.83,"n":3,"o":228.83,"t":"2026-10-20T17:35:00Z","v":103,"vw":228.83},{"c":228.894,"h":228.894,"l":228.894,"n":5,"o":228.894,"t":"2026-10-20T17:40:00Z","v":304,"vw":228.894},{"c":228.95,"h":228.95,"l":228.95,"n":3,"o":228.95,"t":"2026-10-20T17:45:00Z","v":236,"vw":228.95},{"c":228.975,"h":228.975,"l":228.975,"n":3,"o":228.975,"t":"2026-10-20T17:50:00Z","v":112,"vw":228.975},{"c":229.02,"h":229.02,"l":229.02,"n":8,"o":229.02,"t":"2026-10-20T17:55:00Z","v":206,"vw":229.02},{"c":228.94,"h":228.986,"l":228.94,"n":6,"o":228.986,"t":"2026-10-20T18:00:00Z","v":615,"vw":228.956548},{"c":228.96,"h":228.96,"l":228.91,"n":6,"o":228.91,"t":"2026-10-20T18:05:00Z","v":1889,"vw":228.951587},{"c":228.98,"h":228.98,"l":228.945,"n":15,"o":228.945,"t":"2026-10-20T18:10:00Z","v":915,"vw":228.965981},{"c":228.91,"h":228.91,"l":228.91,"n":3,"o":228.91,"t":"2026-10-20T18:20:00Z","v":106,"vw":228.91},{"c":228.92,"h":228.92,"l":228.92,"n":3,"o":228.92,"t":"2026-10-20T18:25:00Z","v":409,"vw":228.92},{"c":228.965,"h":228.965,"l":228.965,"n":2,"o":228.965,"t":"2026-10-20T18:30:00Z","v":186,"vw":228.965},{"c":228.93,"h":228.93,"l":228.9273,"n":10,"o":228.9273,"t":"2026-10-20T18:35:00Z","v":486,"vw":228.928297},{"c":228.79,"h":228.91,"l":228.79,"n":12,"o":228.91,"t":"2026-10-20T18:40:00Z","v":891,"vw":228.885},{"c":228.92,"h":228.92,"l":228.92,"n":3,"o":228.92,"t":"2026-10-20T18:45:00Z","v":123,"vw":228.92},{"c":228.865,"h":228.94,"l":228.865,"n":8,"o":228.94,"t":"2026-10-20T18:55:00Z","v":303,"vw":228.902821},{"c":228.9,"h":228.905,"l":228.88,"n":17,"o":228.88,"t":"2026-10-20T19:00:00Z","v":1164,"vw":228.898228},{"c":228.9289,"h":228.97,"l":228.88,"n":25,"o":228.88,"t":"2026-10-20T19:05:00Z","v":5439,"vw":228.890521},{"c":228.83,"h":228.87,"l":228.83,"n":13,"o":228.83,"t":"2026-10-20T19:10:00Z","v":784,"vw":228.845625},{"c":228.82,"h":228.83,"l":228.77,"n":14,"o":228.83,"t":"2026-10-20T19:15:00Z","v":1196,"vw":228.81297},{"c":228.68,"h":228.75,"l":228.68,"n":18,"o":228.7001,"t":"2026-10-20T19:20:00Z","v":1056,"vw":228.716949},{"c":228.79,"h":228.82,"l":228.79,"n":17,"o":228.81,"t":"2026-10-20T19:25:00Z","v":1402,"vw":228.811628},{"c":228.88,"h":228.88,"l":228.79,"n":27,"o":228.82,"t":"2026-10-20T19:30:00Z","v":1931,"vw":228.813749},{"c":228.77,"h":228.82,"l":228.77,"n":16,"o":228.81,"t":"2026-10-20T19:35:00Z","v":744,"vw":228.802036},{"c":228.77,"h":228.79,"l":228.77,"n":18,"o":228.79,"t":"2026-10-20T19:40:00Z","v":1082,"vw":228.775562},{"c":228.93,"h":228.9899,"l":228.92,"n":10,"o":228.92,"t":"2026-10-20T19:45:00Z","v":921,"vw":228.944713},{"c":228.97,"h":228.97,"l":228.97,"n":9,"o":228.97,"t":"2026-10-20T19:50:00Z","v":254,"vw":228.97},{"c":228.98,"h":229,"l":228.94,"n":31,"o":229,"t":"2026-10-20T19:55:00Z","v":1214,"vw":228.976323},{"c":228.99,"h":228.99,"l":228.99,"n":8,"o":228.99,"t":"2026-10-20T20:00:00Z","v":214,"vw":228.99},{"c":228.97,"h":228.97,"l":228.97,"n":1,"o":228.97,"t":"2026-10-20T22:05:00Z","v":146,"vw":228.97},{"c":227.1492,"h":227.1492,"l":227.1492,"n":1,"o":227.1492,"t":"2026-10-21T11:35:00Z","v":100,"vw":227.1492},{"c":228.99,"h":229.46,"l":228.99,"n":117,"o":229.17,"t":"2026-10-21T13:30:00Z","v":2604,"vw":229.153144},{"c":229.125,"h":229.125,"l":229.12,"n":12,"o":229.12,"t":"2026-10-21T13:35:00Z","v":443,"vw":229.122837},{"c":229.4081,"h":229.4081,"l":229.25,"n":18,"o":229.25,"t":"2026-10-21T13:40:00Z","v":638,"vw":229.346472},{"c":229.34,"h":229.34,"l":229.14,"n":19,"o":229.14,"t":"2026-10-21T13:45:00Z","v":772,"vw":229.246325},{"c":229.24,"h":229.4701,"l":229.2278,"n":14,"o":229.4701,"t":"2026-10-21T13:55:00Z","v":623,"vw":229.341616},{"c":229.11,"h":229.11,"l":229.11,"n":2,"o":229.11,"t":"2026-10-21T14:00:00Z","v":136,"vw":229.11},{"c":228.89,"h":228.89,"l":228.795,"n":9,"o":228.795,"t":"2026-10-21T14:05:00Z","v":310,"vw":228.8425},{"c":228.975,"h":228.975,"l":228.89,"n":7,"o":228.89,"t":"2026-10-21T14:10:00Z","v":2150,"vw":228.970952},{"c":229.06,"h":229.06,"l":229.05,"n":9,"o":229.05,"t":"2026-10-21T14:15:00Z","v":279,"vw":229.056124},{"c":229.0825,"h":229.0825,"l":229.025,"n":8,"o":229.025,"t":"2026-10-21T14:25:00Z","v":604,"vw":229.05342},{"c":229.26,"h":229.26,"l":229.13,"n":7,"o":229.13,"t":"2026-10-21T14:30:00Z","v":543,"vw":229.235701},{"c":229.24,"h":229.24,"l":229.24,"n":1,"o":229.24,"t":"2026-10-21T14:35:00Z","v":100,"vw":229.24},{"c":229.2688,"h":229.3,"l":229.2102,"n":18,"o":229.2301,"t":"2026-10-21T14:40:00Z","v":3186,"vw":229.241206},{"c":229.455,"h":229.485,"l":229.455,"n":13,"o":229.47,"t":"2026-10-21T14:50:00Z","v":1015,"vw":229.47},{"c":229.46,"h":229.46,"l":229.42,"n":9,"o":229.42,"t":"2026-10-21T14:55:00Z","v":287,"vw":229.44},{"c":229.35,"h":229.4156,"l":229.35,"n":9,"o":229.4156,"t":"2026-10-21T15:00:00Z","v":1385,"vw":229.361765},{"c":229.41,"h":229.41,"l":229.41,"n":7,"o":229.41,"t":"2026-10-21T15:05:00Z","v":426,"vw":229.41},{"c":229.4,"h":229.43,"l":229.4,"n":3,"o":229.43,"t":"2026-10-21T15:10:00Z","v":251,"vw":229.412},{"c":229.42,"h":229.465,"l":229.42,"n":8,"o":229.465,"t":"2026-10-21T15:15:00Z","v":284,"vw":229.443571},{"c":229.575,"h":229.62,"l":229.5,"n":16,"o":229.5,"t":"2026-10-21T15:25:00Z","v":5962,"vw":229.613979},{"c":229.55,"h":229.615,"l":229.55,"n":5,"o":229.615,"t":"2026-10-21T15:30:00Z","v":391,"vw":229.583571},{"c":229.635,"h":229.635,"l":229.635,"n":1,"o":229.635,"t":"2026-10-21T15:35:00Z","v":585,"vw":229.635},{"c":229.64,"h":229.65,"l":229.64,"n":11,"o":229.65,"t":"2026-10-21T15:40:00Z","v":509,"vw":229.642},{"c":229.71,"h":229.716,"l":229.71,"n":5,"o":229.716,"t":"2026-10-21T15:45:00Z","v":434,"vw":229.713122},{"c":229.695,"h":229.72,"l":229.695,"n":8,"o":229.72,"t":"2026-10-21T15:50:00Z","v":441,"vw":229.702837},{"c":229.72,"h":229.72,"l":229.69,"n":11,"o":229.69,"t":"2026-10-21T15:55:00Z","v":1023,"vw":229.703361},{"c":229.69,"h":229.69,"l":229.69,"n":4,"o":229.69,"t":"2026-10-21T16:00:00Z","v":237,"vw":229.69},{"c":229.665,"h":229.73,"l":229.64,"n":22,"o":229.73,"t":"2026-10-21T16:05:00Z","v":4031,"vw":229.674804},{"c":229.77,"h":229.77,"l":229.685,"n":37,"o":229.685,"t":"2026-10-21T16:10:00Z","v":1715,"vw":229.704536},{"c":229.77,"h":229.775,"l":229.74,"n":15,"o":229.765,"t":"2026-10-21T16:15:00Z","v":753,"vw":229.760833},{"c":229.68,"h":229.76,"l":229.68,"n":24,"o":229.76,"t":"2026-10-21T16:25:00Z","v":1080,"vw":229.718356},{"c":229.73,"h":229.775,"l":229.73,"n":13,"o":229.775,"t":"2026-10-21T16:30:00Z","v":455,"vw":229.745932},{"c":229.72,"h":229.72,"l":229.72,"n":4,"o":229.72,"t":"2026-10-21T16:35:00Z","v":117,"vw":229.72},{"c":229.745,"h":229.8359,"l":229.745,"n":11,"o":229.8359,"t":"2026-10-21T16:40:00Z","v":2427,"vw":229.824674},{"c":229.6886,"h":229.74,"l":229.6886,"n":4,"o":229.74,"t":"2026-10-21T16:45:00Z","v":248,"vw":229.718312},{"c":229.82,"h":229.82,"l":229.82,"n":8,"o":229.82,"t":"2026-10-21T16:50:00Z","v":646,"vw":229.82},{"c":229.8,"h":229.8,"l":229.8,"n":4,"o":229.8,"t":"2026-10-21T16:55:00Z","v":295,"vw":229.8},{"c":229.755,"h":229.79,"l":229.71,"n":13,"o":229.79,"t":"2026-10-21T17:00:00Z","v":693,"vw":229.75997},{"c":229.76,"h":229.76,"l":229.76,"n":6,"o":229.76,"t":"2026-10-21T17:05:00Z","v":155,"vw":229.76},{"c":229.865,"h":229.89,"l":229.865,"n":5,"o":229.89,"t":"2026-10-21T17:15:00Z","v":294,"vw":229.8775},{"c":229.845,"h":229.9,"l":229.845,"n":7,"o":229.9,"t":"2026-10-21T17:20:00Z","v":283,"vw":229.8725},{"c":229.8644,"h":229.87,"l":229.8644,"n":7,"o":229.87,"t":"2026-10-21T17:25:00Z","v":338,"vw":229.867029},{"c":229.821,"h":229.821,"l":229.821,"n":4,"o":229.821,"t":"2026-10-21T17:30:00Z","v":112,"vw":229.821},{"c":229.82,"h":229.82,"l":229.82,"n":8,"o":229.82,"t":"2026-10-21T17:35:00Z","v":277,"vw":229.82},{"c":229.94,"h":229.96,"l":229.93,"n":11,"o":229.93,"t":"2026-10-21T17:45:00Z","v":615,"vw":229.941037},{"c":229.95,"h":229.955,"l":229.95,"n":9,"o":229.955,"t":"2026-10-21T17:50:00Z","v":1152,"vw":229.95046},{"c":229.97,"h":229.99,"l":229.97,"n":18,"o":229.99,"t":"2026-10-21T17:55:00Z","v":696,"vw":229.98},{"c":229.9495,"h":229.9495,"l":229.9495,"n":2,"o":229.9495,"t":"2026-10-21T18:05:00Z","v":197,"vw":229.9495},{"c":230.045,"h":230.0499,"l":230,"n":50,"o":230,"t":"2026-10-21T18:10:00Z","v":2317,"vw":230.028378},{"c":230.01,"h":230.05,"l":230.01,"n":11,"o":230.05,"t":"2026-10-21T18:15:00Z","v":513,"vw":230.037461},{"c":230.0046,"h":230.04,"l":230,"n":10,"o":230,"t":"2026-10-21T18:20:00Z","v":2809,"vw":230.026834},{"c":230.035,"h":230.035,"l":230.035,"n":11,"o":230.035,"t":"2026-10-21T18:25:00Z","v":635,"vw":230.035},{"c":230.03,"h":230.0394,"l":230.03,"n":10,"o":230.0394,"t":"2026-10-21T18:30:00Z","v":605,"vw":230.037636},{"c":230.0356,"h":230.05,"l":230.03,"n":24,"o":230.031,"t":"2026-10-21T18:35:00Z","v":1958,"vw":230.033991},{"c":230.0571,"h":230.0571,"l":230.0571,"n":1,"o":230.0571,"t":"2026-10-21T18:40:00Z","v":121,"vw":230.0571},{"c":229.91,"h":230.06,"l":229.91,"n":10,"o":230.06,"t":"2026-10-21T18:45:00Z","v":310,"vw":229.985},{"c":229.8965,"h":229.8965,"l":229.855,"n":2,"o":229.855,"t":"2026-10-21T18:50:00Z","v":500,"vw":229.8716},{"c":229.665,"h":229.7701,"l":229.665,"n":13,"o":229.7701,"t":"2026-10-21T18:55:00Z","v":734,"vw":229.745371},{"c":229.31,"h":229.5,"l":229.17,"n":54,"o":229.5,"t":"2026-10-21T19:00:00Z","v":4150,"vw":229.327725},{"c":229.34,"h":229.34,"l":229.24,"n":10,"o":229.24,"t":"2026-10-21T19:05:00Z","v":453,"vw":229.273333},{"c":229.3553,"h":229.3553,"l":229.32,"n":12,"o":229.32,"t":"2026-10-21T19:10:00Z","v":525,"vw":229.341882},{"c":229.5072,"h":229.51,"l":229.5072,"n":8,"o":229.51,"t":"2026-10-21T19:15:00Z","v":395,"vw":229.508936},{"c":229.47,"h":229.47,"l":229.47,"n":6,"o":229.47,"t":"2026-10-21T19:20:00Z","v":242,"vw":229.47},{"c":229.64,"h":229.64,"l":229.64,"n":9,"o":229.64,"t":"2026-10-21T19:25:00Z","v":345,"vw":229.64},{"c":229.69,"h":229.69,"l":229.69,"n":2,"o":229.69,"t":"2026-10-21T19:30:00Z","v":101,"vw":229.69},{"c":229.64,"h":229.64,"l":229.64,"n":5,"o":229.64,"t":"2026-10-21T19:35:00Z","v":143,"vw":229.64},{"c":229.7359,"h":229.7405,"l":229.6599,"n":18,"o":229.67,"t":"2026-10-21T19:40:00Z","v":1856,"vw":229.700763},{"c":229.82,"h":229.82,"l":229.79,"n":9,"o":229.79,"t":"2026-10-21T19:45:00Z","v":454,"vw":229.807804},{"c":230,"h":230,"l":229.87,"n":17,"o":229.87,"t":"2026-10-21T19:50:00Z","v":979,"vw":229.963985},{"c":229.85,"h":229.93,"l":229.85,"n":65,"o":229.89,"t":"2026-10-21T19:55:00Z","v":3074,"vw":229.886883},{"c":229.85,"h":229.85,"l":229.85,"n":11,"o":229.85,"t":"2026-10-21T20:00:00Z","v":604,"vw":229.85},{"c":229.7,"h":229.7,"l":229.46,"n":84,"o":229.46,"t":"2026-10-22T13:30:00Z","v":1726,"vw":229.476054},{"c":229.72,"h":229.84,"l":229.72,"n":27,"o":229.84,"t":"2026-10-22T13:35:00Z","v":1091,"vw":229.792857},{"c":229.795,"h":229.875,"l":229.795,"n":14,"o":229.87,"t":"2026-10-22T13:40:00Z","v":1223,"vw":229.845532},{"c":229.84,"h":229.84,"l":229.685,"n":13,"o":229.685,"t":"2026-10-22T13:45:00Z","v":388,"vw":229.758533},{"c":230,"h":230,"l":229.905,"n":12,"o":229.905,"t":"2026-10-22T13:50:00Z","v":425,"vw":229.931389},{"c":230.07,"h":230.07,"l":230.07,"n":3,"o":230.07,"t":"2026-10-22T13:55:00Z","v":128,"vw":230.07},{"c":230.04,"h":230.055,"l":230.01,"n":12,"o":230.03,"t":"2026-10-22T14:00:00Z","v":874,"vw":230.044722},{"c":230.02,"h":230.02,"l":230.02,"n":7,"o":230.02,"t":"2026-10-22T14:10:00Z","v":113,"vw":230.02},{"c":230.11,"h":230.175,"l":230.11,"n":11,"o":230.175,"t":"2026-10-22T14:15:00Z","v":403,"vw":230.151667},{"c":230.125,"h":230.125,"l":230.125,"n":7,"o":230.125,"t":"2026-10-22T14:20:00Z","v":283,"vw":230.125},{"c":229.81,"h":229.88,"l":229.81,"n":4,"o":229.88,"t":"2026-10-22T14:25:00Z","v":202,"vw":229.845},{"c":229.405,"h":229.405,"l":229.2488,"n":19,"o":229.2488,"t":"2026-10-22T14:35:00Z","v":738,"vw":229.299371},{"c":229.385,"h":229.385,"l":229.385,"n":4,"o":229.385,"t":"2026-10-22T14:40:00Z","v":120,"vw":229.385},{"c":229.585,"h":229.6,"l":229.5,"n":8,"o":229.5,"t":"2026-10-22T14:45:00Z","v":932,"vw":229.576335},{"c":229.79,"h":229.79,"l":229.79,"n":7,"o":229.79,"t":"2026-10-22T14:50:00Z","v":203,"vw":229.79},{"c":229.7723,"h":229.7723,"l":229.7723,"n":2,"o":229.7723,"t":"2026-10-22T14:55:00Z","v":206,"vw":229.7723},{"c":229.8,"h":229.91,"l":229.775,"n":45,"o":229.8,"t":"2026-10-22T15:00:00Z","v":2065,"vw":229.846029},{"c":229.84,"h":229.84,"l":229.795,"n":8,"o":229.795,"t":"2026-10-22T15:05:00Z","v":478,"vw":229.81251},{"c":229.82,"h":229.82,"l":229.82,"n":6,"o":229.82,"t":"2026-10-22T15:10:00Z","v":247,"vw":229.82},{"c":230.01,"h":230.01,"l":229.94,"n":15,"o":229.99,"t":"2026-10-22T15:15:00Z","v":860,"vw":229.979623},{"c":229.94,"h":230.13,"l":229.94,"n":7,"o":230.13,"t":"2026-10-22T15:25:00Z","v":265,"vw":230.017551},{"c":229.925,"h":229.985,"l":229.9201,"n":23,"o":229.955,"t":"2026-10-22T15:30:00Z","v":826,"vw":229.955747},{"c":230.02,"h":230.02,"l":229.995,"n":6,"o":229.995,"t":"2026-10-22T15:35:00Z","v":550,"vw":230.007601},{"c":230.09,"h":230.09,"l":229.79,"n":57,"o":230.02,"t":"2026-10-22T15:40:00Z","v":3071,"vw":229.998598},{"c":230.15,"h":230.15,"l":230.15,"n":3,"o":230.15,"t":"2026-10-22T15:45:00Z","v":107,"vw":230.15},{"c":230.3,"h":230.3,"l":230.3,"n":14,"o":230.3,"t":"2026-10-22T15:50:00Z","v":287,"vw":230.3},{"c":230.4163,"h":230.4163,"l":230.4163,"n":3,"o":230.4163,"t":"2026-10-22T15:55:00Z","v":207,"vw":230.4163},{"c":230.48,"h":230.56,"l":230.48,"n":23,"o":230.56,"t":"2026-10-22T16:00:00Z","v":1522,"vw":230.530754},{"c":230.5,"h":230.54,"l":230.455,"n":10,"o":230.455,"t":"2026-10-22T16:05:00Z","v":1220,"vw":230.474946},{"c":230.6299,"h":230.6299,"l":230.58,"n":5,"o":230.58,"t":"2026-10-22T16:10:00Z","v":386,"vw":230.615224},{"c":230.69,"h":230.7,"l":230.65,"n":31,"o":230.65,"t":"2026-10-22T16:20:00Z","v":1960,"vw":230.683369},{"c":230.29,"h":230.29,"l":230.29,"n":4,"o":230.29,"t":"2026-10-22T16:35:00Z","v":204,"vw":230.29},{"c":230.24,"h":230.26,"l":230.24,"n":11,"o":230.26,"t":"2026-10-22T16:40:00Z","v":618,"vw":230.244991},{"c":230.08,"h":230.13,"l":230.08,"n":6,"o":230.13,"t":"2026-10-22T16:45:00Z","v":640,"vw":230.121525},{"c":230.1275,"h":230.1275,"l":230.1275,"n":6,"o":230.1275,"t":"2026-10-22T16:50:00Z","v":301,"vw":230.1275},{"c":230.39,"h":230.395,"l":230.39,"n":4,"o":230.395,"t":"2026-10-22T16:55:00Z","v":203,"vw":230.3925},{"c":230.325,"h":230.325,"l":230.325,"n":5,"o":230.325,"t":"2026-10-22T17:00:00Z","v":260,"vw":230.325},{"c":230.1496,"h":230.1496,"l":230.11,"n":6,"o":230.11,"t":"2026-10-22T17:10:00Z","v":471,"vw":230.126971},{"c":230.145,"h":230.145,"l":230.145,"n":3,"o":230.145,"t":"2026-10-22T17:15:00Z","v":294,"vw":230.145},{"c":230.23,"h":230.23,"l":230.23,"n":4,"o":230.23,"t":"2026-10-22T17:20:00Z","v":178,"vw":230.23},{"c":230.251,"h":230.2599,"l":230.135,"n":16,"o":230.23,"t":"2026-10-22T17:25:00Z","v":1112,"vw":230.226097},{"c":230.49,"h":230.49,"l":230.49,"n":9,"o":230.49,"t":"2026-10-22T17:30:00Z","v":288,"vw":230.49},{"c":230.517,"h":230.517,"l":230.517,"n":9,"o":230.517,"t":"2026-10-22T17:40:00Z","v":204,"vw":230.517},{"c":230.345,"h":230.36,"l":230.29,"n":16,"o":230.36,"t":"2026-10-22T17:45:00Z","v":1141,"vw":230.320107},{"c":230.225,"h":230.28,"l":230.225,"n":139,"o":230.28,"t":"2026-10-22T17:50:00Z","v":723,"vw":230.264507},{"c":230.305,"h":230.305,"l":230.305,"n":3,"o":230.305,"t":"2026-10-22T17:55:00Z","v":321,"vw":230.305},{"c":230.05,"h":230.19,"l":230.03,"n":42,"o":230.19,"t":"2026-10-22T18:00:00Z","v":969,"vw":230.098855},{"c":230.2,"h":230.2,"l":230.2,"n":4,"o":230.2,"t":"2026-10-22T18:05:00Z","v":251,"vw":230.2},{"c":230.39,"h":230.435,"l":230.39,"n":11,"o":230.425,"t":"2026-10-22T18:10:00Z","v":713,"vw":230.424174},{"c":230.48,"h":230.48,"l":230.48,"n":2,"o":230.48,"t":"2026-10-22T18:15:00Z","v":169,"vw":230.48},{"c":230.5688,"h":230.5688,"l":230.5688,"n":3,"o":230.5688,"t":"2026-10-22T18:20:00Z","v":109,"vw":230.5688},{"c":230.34,"h":230.47,"l":230.34,"n":12,"o":230.47,"t":"2026-10-22T18:25:00Z","v":530,"vw":230.435355},{"c":230.35,"h":230.35,"l":230.35,"n":6,"o":230.35,"t":"2026-10-22T18:35:00Z","v":265,"vw":230.35},{"c":230.34,"h":230.34,"l":230.34,"n":4,"o":230.34,"t":"2026-10-22T18:40:00Z","v":237,"vw":230.34},{"c":230.45,"h":230.45,"l":230.365,"n":9,"o":230.365,"t":"2026-10-22T18:45:00Z","v":462,"vw":230.421186},{"c":230.45,"h":230.45,"l":230.43,"n":2,"o":230.43,"t":"2026-10-22T18:50:00Z","v":300,"vw":230.443333},{"c":230.51,"h":230.51,"l":230.51,"n":7,"o":230.51,"t":"2026-10-22T18:55:00Z","v":402,"vw":230.51},{"c":230.45,"h":230.45,"l":230.43,"n":14,"o":230.43,"t":"2026-10-22T19:00:00Z","v":508,"vw":230.444652},{"c":230.6965,"h":230.75,"l":230.6965,"n":13,"o":230.75,"t":"2026-10-22T19:10:00Z","v":559,"vw":230.716169},{"c":230.695,"h":230.695,"l":230.695,"n":4,"o":230.695,"t":"2026-10-22T19:15:00Z","v":191,"vw":230.695},{"c":230.85,"h":230.85,"l":230.725,"n":9,"o":230.725,"t":"2026-10-22T19:25:00Z","v":506,"vw":230.80985},{"c":230.77,"h":230.77,"l":230.69,"n":10,"o":230.69,"t":"2026-10-22T19:35:00Z","v":280,"vw":230.72252},{"c":230.8,"h":230.8,"l":230.8,"n":2,"o":230.8,"t":"2026-10-22T19:40:00Z","v":275,"vw":230.8},{"c":230.78,"h":230.86,"l":230.78,"n":21,"o":230.84,"t":"2026-10-22T19:45:00Z","v":1005,"vw":230.833769},{"c":230.9801,"h":231.29,"l":230.88,"n":32,"o":230.88,"t":"2026-10-22T19:50:00Z","v":1224,"vw":231.071075},{"c":231.13,"h":231.2,"l":231.13,"n":39,"o":231.2,"t":"2026-10-22T19:55:00Z","v":2760,"vw":231.155576},{"c":231.27,"h":231.27,"l":231.27,"n":8,"o":231.27,"t":"2026-10-22T20:00:00Z","v":579,"vw":231.27}],"history":[{"c":192.41,"h":194.115,"l":192.03,"n":2600,"o":193.91,"t":"2024-10-21T04:00:00Z","v":93558,"vw":192.645247},{"c":191.83,"h":192.2,"l":190.95,"n":1746,"o":191.65,"t":"2024-10-22T04:00:00Z","v":61829,"vw":191.651226},{"c":191.65,"h":192.03,"l":190.84,"n":1665,"o":191.53,"t":"2024-10-23T04:00:00Z","v":58787,"vw":191.561736},{"c":191.08,"h":191.915,"l":190.64,"n":1485,"o":191.8,"t":"2024-10-24T04:00:00Z","v":54209,"vw":191.248702},{"c":189.7,"h":192.02,"l":189.62,"n":1973,"o":191.98,"t":"2024-10-25T04:00:00Z","v":210706,"vw":190.085277},{"c":190.7,"h":190.9788,"l":190.2,"n":1843,"o":190.2,"t":"2024-10-28T04:00:00Z","v":54669,"vw":190.705501},{"c":189.5,"h":190.43,"l":189.41,"n":1702,"o":190.23,"t":"2024-10-29T04:00:00Z","v":64708,"vw":189.950528},{"c":189.33,"h":190.2994,"l":189.04,"n":1868,"o":189.04,"t":"2024-10-30T04:00:00Z","v":78927,"vw":189.595345},{"c":188.11,"h":189.6584,"l":188.11,"n":1970,"o":189.1,"t":"2024-10-31T04:00:00Z","v":78154,"vw":188.886755},{"c":188.32,"h":189.8784,"l":188.19,"n":1823,"o":189.16,"t":"2024-11-01T04:00:00Z","v":55633,"vw":188.943293},{"c":188.04,"h":188.78,"l":187.37,"n":2164,"o":188.48,"t":"2024-11-04T05:00:00Z","v":65674,"vw":188.074371},{"c":189.91,"h":189.91,"l":187.6325,"n":1635,"o":188,"t":"2024-11-05T05:00:00Z","v":66962,"vw":189.141655},{"c":194.51,"h":194.94,"l":192.96,"n":2587,"o":194.94,"t":"2024-11-06T05:00:00Z","v":132039,"vw":193.960185},{"c":193.97,"h":194.79,"l":193.61,"n":2673,"o":194.79,"t":"2024-11-07T05:00:00Z","v":116977,"vw":194.169926},{"c":195.2,"h":195.6388,"l":194.0425,"n":2218,"o":194.41,"t":"2024-11-08T05:00:00Z","v":80887,"vw":195.038747},{"c":195.86,"h":196.8951,"l":195.67,"n":2338,"o":195.77,"t":"2024-11-11T05:00:00Z","v":100310,"vw":196.233668},{"c":194.4,"h":195.845,"l":194.125,"n":1949,"o":195.8,"t":"2024-11-12T05:00:00Z","v":93995,"vw":194.954636},{"c":194.69,"h":195.28,"l":194.27,"n":1992,"o":194.75,"t":"2024-11-13T05:00:00Z","v":163400,"vw":194.882522},{"c":193.55,"h":195.13,"l":193.42,"n":2549,"o":195.13,"t":"2024-11-14T05:00:00Z","v":114319,"vw":194.104693},{"c":192.98,"h":193.61,"l":192.55,"n":2457,"o":193.08,"t":"2024-11-15T05:00:00Z","v":92072,"vw":192.905178},{"c":193.78,"h":194.06,"l":192.85,"n":2157,"o":193.14,"t":"2024-11-18T05:00:00Z","v":88084,"vw":193.636622},{"c":192.96,"h":193.377,"l":192,"n":2037,"o":192.77,"t":"2024-11-19T05:00:00Z","v":70356,"vw":192.912214},{"c":193.4,"h":193.4,"l":192.15,"n":1980,"o":193.17,"t":"2024-11-20T05:00:00Z","v":81023,"vw":192.651997},{"c":195.58,"h":195.89,"l":193.338,"n":1829,"o":193.8,"t":"2024-11-21T05:00:00Z","v":76241,"vw":195.232381},{"c":197.06,"h":197.21,"l":195.78,"n":1735,"o":195.78,"t":"2024-11-22T05:00:00Z","v":113576,"vw":196.939034},{"c":198.38,"h":199.0482,"l":197.805,"n":2399,"o":198.17,"t":"2024-11-25T05:00:00Z","v":110111,"vw":198.339704},{"c":198.45,"h":198.62,"l":197.26,"n":2434,"o":198.23,"t":"2024-11-26T05:00:00Z","v":93059,"vw":198.009883},{"c":198.73,"h":199.5961,"l":198.5768,"n":1882,"o":198.73,"t":"2024-11-27T05:00:00Z","v":61332,"vw":199.105624},{"c":199.29,"h":199.7179,"l":198.9042,"n":1254,"o":199.1,"t":"2024-11-29T05:00:00Z","v":51839,"vw":199.221044},{"c":198.02,"h":199.29,"l":197.37,"n":3318,"o":199.29,"t":"2024-12-02T05:00:00Z","v":96042,"vw":198.081244},{"c":196.87,"h":198.26,"l":196.87,"n":2190,"o":198.26,"t":"2024-12-03T05:00:00Z","v":68483,"vw":197.392389},{"c":196.24,"h":196.79,"l":195.59,"n":2681,"o":196.79,"t":"2024-12-04T05:00:00Z","v":96850,"vw":196.074612},{"c":195.8,"h":196.6318,"l":195.7176,"n":2383,"o":196.22,"t":"2024-12-05T05:00:00Z","v":115181,"vw":196.031811},{"c":195.18,"h":196.22,"l":194.94,"n":2778,"o":196.11,"t":"2024-12-06T05:00:00Z","v":172014,"vw":195.464516},{"c":194.01,"h":195.65,"l":194,"n":2764,"o":195.45,"t":"2024-12-09T05:00:00Z","v":81301,"vw":194.812795},{"c":193.45,"h":194.25,"l":192.73,"n":2515,"o":194.25,"t":"2024-12-10T05:00:00Z","v":115747,"vw":193.601521},{"c":192.55,"h":193.8077,"l":192.55,"n":2665,"o":193.64,"t":"2024-12-11T05:00:00Z","v":146043,"vw":193.170568},{"c":192.02,"h":192.91,"l":191.9501,"n":2227,"o":192.75,"t":"2024-12-12T05:00:00Z","v":87368,"vw":192.44495},{"c":191.47,"h":192.09,"l":191.0601,"n":2163,"o":192.09,"t":"2024-12-13T05:00:00Z","v":80097,"vw":191.510985},{"c":190.39,"h":191.75,"l":190.25,"n":2728,"o":191.43,"t":"2024-12-16T05:00:00Z","v":85491,"vw":191.072062},{"c":189.4,"h":190.03,"l":188.9401,"n":2544,"o":189.73,"t":"2024-12-17T05:00:00Z","v":111251,"vw":189.469984},{"c":184.77,"h":189.87,"l":184.77,"n":3253,"o":189.38,"t":"2024-12-18T05:00:00Z","v":149703,"vw":188.834415},{"c":184.21,"h":186.31,"l":184.145,"n":2951,"o":185.65,"t":"2024-12-19T05:00:00Z","v":171771,"vw":184.995908},{"c":186.32,"h":187.385,"l":183.82,"n":2470,"o":183.99,"t":"2024-12-20T05:00:00Z","v":103891,"vw":186.124808},{"c":185.83,"h":185.91,"l":184.29,"n":2500,"o":185.14,"t":"2024-12-23T05:00:00Z","v":101328,"vw":185.031253},{"c":187.35,"h":187.35,"l":185.65,"n":1660,"o":185.9,"t":"2024-12-24T05:00:00Z","v":88944,"vw":186.513326},{"c":187.65,"h":187.799,"l":186.65,"n":2360,"o":186.81,"t":"2024-12-26T05:00:00Z","v":113038,"vw":187.249644},{"c":186.47,"h":187.46,"l":185.37,"n":2706,"o":186.68,"t":"2024-12-27T05:00:00Z","v":140345,"vw":186.185364},{"c":184.39,"h":185.03,"l":183.25,"n":3025,"o":184.76,"t":"2024-12-30T05:00:00Z","v":144811,"vw":184.598467},{"c":184.51,"h":185.36,"l":183.925,"n":2606,"o":184.88,"t":"2024-12-31T05:00:00Z","v":135601,"vw":184.673034},{"c":183.6,"h":185.7458,"l":182.84,"n":3435,"o":185.49,"t":"2025-01-02T05:00:00Z","v":151400,"vw":184.115833},{"c":184.99,"h":185.2598,"l":183.79,"n":2720,"o":184.46,"t":"2025-01-03T05:00:00Z","v":102938,"vw":184.817564},{"c":185.23,"h":186.9581,"l":184.9,"n":3429,"o":185.89,"t":"2025-01-06T05:00:00Z","v":103066,"vw":185.981806},{"c":184.61,"h":186.32,"l":184.08,"n":2631,"o":185.86,"t":"2025-01-07T05:00:00Z","v":116808,"vw":185.445964},{"c":184.75,"h":184.8063,"l":183.46,"n":2003,"o":184.51,"t":"2025-01-08T05:00:00Z","v":82822,"vw":184.136528},{"c":181.8,"h":183.88,"l":181.6032,"n":3332,"o":183.88,"t":"2025-01-10T05:00:00Z","v":273408,"vw":182.050369},{"c":183.21,"h":183.21,"l":181.31,"n":2282,"o":181.38,"t":"2025-01-13T05:00:00Z","v":87677,"vw":182.263962},{"c":184.04,"h":184.14,"l":182.6752,"n":2007,"o":183.8,"t":"2025-01-14T05:00:00Z","v":87028,"vw":183.60475},{"c":186.23,"h":186.8283,"l":185.6529,"n":2011,"o":186.2,"t":"2025-01-15T05:00:00Z","v":77612,"vw":186.369885},{"c":186.36,"h":186.61,"l":185.6,"n":1981,"o":186.1,"t":"2025-01-16T05:00:00Z","v":94242,"vw":186.190945},{"c":187.68,"h":188.045,"l":187.375,"n":6690,"o":187.83,"t":"2025-01-17T05:00:00Z","v":353770,"vw":187.656359},{"c":189.14,"h":189.14,"l":188,"n":3285,"o":188,"t":"2025-01-21T05:00:00Z","v":115305,"vw":188.659967},{"c":188.78,"h":189.2673,"l":188.57,"n":2938,"o":189.08,"t":"2025-01-22T05:00:00Z","v":127873,"vw":188.985701},{"c":189.94,"h":189.95,"l":188.72,"n":2238,"o":188.92,"t":"2025-01-23T05:00:00Z","v":98816,"vw":189.327115},{"c":189.69,"h":190.11,"l":189.4,"n":2184,"o":189.88,"t":"2025-01-24T05:00:00Z","v":85752,"vw":189.837711},{"c":191.59,"h":191.59,"l":188.91,"n":2962,"o":188.91,"t":"2025-01-27T05:00:00Z","v":120158,"vw":190.382078},{"c":190.95,"h":191.91,"l":190.84,"n":2317,"o":191.31,"t":"2025-01-28T05:00:00Z","v":102504,"vw":191.204437},{"c":190.64,"h":191.51,"l":190.2,"n":2237,"o":190.87,"t":"2025-01-29T05:00:00Z","v":139482,"vw":191.096147},{"c":190.89,"h":191.4574,"l":189.96,"n":2014,"o":190.6,"t":"2025-01-30T05:00:00Z","v":87026,"vw":190.840758},{"c":189.81,"h":191.65,"l":189.4989,"n":2411,"o":191.6,"t":"2025-01-31T05:00:00Z","v":96889,"vw":190.73276},{"c":188.67,"h":189.48,"l":186.77,"n":4192,"o":187.44,"t":"2025-02-03T05:00:00Z","v":250555,"vw":188.641953},{"c":189.24,"h":189.4699,"l":187.846,"n":1889,"o":188.17,"t":"2025-02-04T05:00:00Z","v":95762,"vw":188.994621},{"c":189.85,"h":189.94,"l":188.305,"n":2274,"o":189.01,"t":"2025-02-05T05:00:00Z","v":83917,"vw":189.256678},{"c":189.76,"h":190.45,"l":188.93,"n":2391,"o":190.31,"t":"2025-02-06T05:00:00Z","v":89801,"vw":189.606473},{"c":188.02,"h":189.85,"l":187.9054,"n":2632,"o":189.76,"t":"2025-02-07T05:00:00Z","v":91134,"vw":188.5243},{"c":188.69,"h":188.87,"l":188.02,"n":2139,"o":188.87,"t":"2025-02-10T05:00:00Z","v":75896,"vw":188.574817},{"c":189.68,"h":189.76,"l":188.45,"n":1648,"o":188.45,"t":"2025-02-11T05:00:00Z","v":53730,"vw":189.274712},{"c":189.07,"h":189.28,"l":188,"n":1847,"o":188.29,"t":"2025-02-12T05:00:00Z","v":75548,"vw":188.782035},{"c":190.55,"h":190.57,"l":189,"n":1835,"o":189.25,"t":"2025-02-13T05:00:00Z","v":129855,"vw":190.106226},{"c":190.19,"h":191.26,"l":190.12,"n":1977,"o":190.75,"t":"2025-02-14T05:00:00Z","v":66647,"vw":190.630129},{"c":191.05,"h":191.07,"l":189.86,"n":3032,"o":190.09,"t":"2025-02-18T05:00:00Z","v":141920,"vw":190.631125},{"c":192.06,"h":192.09,"l":190.7688,"n":2407,"o":190.78,"t":"2025-02-19T05:00:00Z","v":124134,"vw":191.519238},{"c":191.85,"h":192,"l":191,"n":2284,"o":191.59,"t":"2025-02-20T05:00:00Z","v":72704,"vw":191.474296},{"c":189.98,"h":191.7499,"l":189.82,"n":2508,"o":191.55,"t":"2025-02-21T05:00:00Z","v":79339,"vw":190.571132},{"c":190.07,"h":190.96,"l":189.7949,"n":2816,"o":190.3,"t":"2025-02-24T05:00:00Z","v":118548,"vw":190.536509},{"c":190.28,"h":190.89,"l":189.51,"n":2208,"o":190.32,"t":"2025-02-25T05:00:00Z","v":94529,"vw":190.24819},{"c":189.15,"h":190.5488,"l":188.6377,"n":2102,"o":190.31,"t":"2025-02-26T05:00:00Z","v":90996,"vw":189.565496},{"c":188.09,"h":190.32,"l":188.055,"n":2350,"o":189.35,"t":"2025-02-27T05:00:00Z","v":103553,"vw":188.963311},{"c":190.66,"h":190.66,"l":187.76,"n":2541,"o":188.59,"t":"2025-02-28T05:00:00Z","v":101196,"vw":188.817721},{"c":188.71,"h":191.73,"l":187.71,"n":3280,"o":191,"t":"2025-03-03T05:00:00Z","v":136607,"vw":190.26414},{"c":185.82,"h":188.19,"l":185.46,"n":3517,"o":187.83,"t":"2025-03-04T05:00:00Z","v":168491,"vw":186.811952},{"c":187.35,"h":187.9575,"l":184.74,"n":2460,"o":185.6,"t":"2025-03-05T05:00:00Z","v":102392,"vw":186.318088},{"c":186.18,"h":187.0591,"l":185.0327,"n":2645,"o":185.88,"t":"2025-03-06T05:00:00Z","v":198872,"vw":185.884839},{"c":187.69,"h":188.15,"l":185.7025,"n":2165,"o":185.78,"t":"2025-03-07T05:00:00Z","v":110348,"vw":186.934067},{"c":184.87,"h":186.825,"l":183.3891,"n":3708,"o":185.97,"t":"2025-03-10T04:00:00Z","v":148367,"vw":185.590743},{"c":182.01,"h":184.33,"l":181.2146,"n":3359,"o":184.33,"t":"2025-03-11T04:00:00Z","v":182060,"vw":182.61811},{"c":181,"h":182.72,"l":180.01,"n":2621,"o":182.51,"t":"2025-03-12T04:00:00Z","v":190256,"vw":181.446208},{"c":179.71,"h":181.8,"l":179.19,"n":2474,"o":181.11,"t":"2025-03-13T04:00:00Z","v":128503,"vw":180.093971},{"c":182.47,"h":182.83,"l":180.35,"n":2339,"o":180.55,"t":"2025-03-14T04:00:00Z","v":122828,"vw":181.870087},{"c":184.49,"h":185.16,"l":182.08,"n":2508,"o":182.31,"t":"2025-03-17T04:00:00Z","v":123483,"vw":183.827029},{"c":183.96,"h":184.31,"l":183.06,"n":2475,"o":184.31,"t":"2025-03-18T04:00:00Z","v":131464,"vw":183.796472},{"c":184.87,"h":185.57,"l":183.75,"n":1629,"o":184.18,"t":"2025-03-19T04:00:00Z","v":73954,"vw":184.557956},{"c":184.58,"h":185.6083,"l":183.9,"n":1690,"o":184.05,"t":"2025-03-20T04:00:00Z","v":84096,"vw":184.744401},{"c":184.09,"h":184.27,"l":182.65,"n":1813,"o":183.32,"t":"2025-03-21T04:00:00Z","v":74981,"vw":183.306603},{"c":186.06,"h":186.425,"l":185.2872,"n":2052,"o":185.62,"t":"2025-03-24T04:00:00Z","v":74566,"vw":185.98549},{"c":185.14,"h":185.752,"l":184.61,"n":1617,"o":185.61,"t":"2025-03-25T04:00:00Z","v":54773,"vw":185.359455},{"c":185.19,"h":186.25,"l":184.76,"n":1897,"o":185.56,"t":"2025-03-26T04:00:00Z","v":79125,"vw":185.625995},{"c":185.24,"h":185.88,"l":184.4,"n":1647,"o":184.98,"t":"2025-03-27T04:00:00Z","v":98993,"vw":185.215122},{"c":182.38,"h":184.79,"l":182.31,"n":2323,"o":184.78,"t":"2025-03-28T04:00:00Z","v":90640,"vw":183.03482},{"c":184.19,"h":184.7101,"l":181.34,"n":2231,"o":181.35,"t":"2025-03-31T04:00:00Z","v":81526,"vw":182.592449},{"c":183.9,"h":184.555,"l":182.45,"n":2014,"o":183.53,"t":"2025-04-01T04:00:00Z","v":68004,"vw":183.580935},{"c":184.81,"h":185.26,"l":182.72,"n":1868,"o":182.72,"t":"2025-04-02T04:00:00Z","v":87451,"vw":184.273846},{"c":177.08,"h":180.65,"l":177,"n":5099,"o":179.88,"t":"2025-04-03T04:00:00Z","v":202440,"vw":178.584304},{"c":167,"h":173.97,"l":166.755,"n":7207,"o":173.44,"t":"2025-04-04T04:00:00Z","v":428943,"vw":169.68263},{"c":165.5,"h":171.0304,"l":159.9895,"n":7084,"o":162.35,"t":"2025-04-07T04:00:00Z","v":480475,"vw":163.972801},{"c":162.65,"h":170.61,"l":160.39,"n":5224,"o":170,"t":"2025-04-08T04:00:00Z","v":400480,"vw":164.992033},{"c":174.99,"h":175.43,"l":160.79,"n":4979,"o":160.9,"t":"2025-04-09T04:00:00Z","v":599754,"vw":170.664114},{"c":169.65,"h":171.97,"l":165.01,"n":3815,"o":171.57,"t":"2025-04-10T04:00:00Z","v":261582,"vw":169.550509},{"c":172.27,"h":173.09,"l":168.14,"n":2880,"o":169.09,"t":"2025-04-11T04:00:00Z","v":166025,"vw":171.293238},{"c":174.44,"h":175.4133,"l":173.19,"n":3128,"o":175.03,"t":"2025-04-14T04:00:00Z","v":154812,"vw":174.475769},{"c":173.55,"h":175.28,"l":173.55,"n":2825,"o":174.67,"t":"2025-04-15T04:00:00Z","v":178714,"vw":174.031999},{"c":170.94,"h":173.83,"l":169.74,"n":2646,"o":172.78,"t":"2025-04-16T04:00:00Z","v":149679,"vw":172.049541},{"c":171.18,"h":172.6182,"l":170.6,"n":1910,"o":170.64,"t":"2025-04-17T04:00:00Z","v":91635,"vw":171.683818},{"c":167.96,"h":170.2908,"l":166.46,"n":3481,"o":169.9,"t":"2025-04-21T04:00:00Z","v":150073,"vw":167.728802},{"c":171.89,"h":172.31,"l":169.72,"n":1866,"o":169.73,"t":"2025-04-22T04:00:00Z","v":98450,"vw":171.138338},{"c":173.41,"h":176.5,"l":172.89,"n":2171,"o":174.91,"t":"2025-04-23T04:00:00Z","v":114317,"vw":174.42931},{"c":175.96,"h":176.08,"l":173.04,"n":1807,"o":173.62,"t":"2025-04-24T04:00:00Z","v":155053,"vw":175.444314},{"c":175.88,"h":175.94,"l":174.2501,"n":2149,"o":175.47,"t":"2025-04-25T04:00:00Z","v":274215,"vw":175.648044},{"c":176.34,"h":176.93,"l":174.9022,"n":2498,"o":176.12,"t":"2025-04-28T04:00:00Z","v":117115,"vw":176.102198},{"c":177.17,"h":177.625,"l":175.56,"n":2011,"o":175.56,"t":"2025-04-29T04:00:00Z","v":111902,"vw":176.941666},{"c":177.18,"h":177.7,"l":173.94,"n":1966,"o":176.03,"t":"2025-04-30T04:00:00Z","v":77378,"vw":176.108833},{"c":177.79,"h":179.13,"l":177.46,"n":2166,"o":178.06,"t":"2025-05-01T04:00:00Z","v":147090,"vw":178.463607},{"c":179.55,"h":180,"l":178.5899,"n":3218,"o":179.21,"t":"2025-05-02T04:00:00Z","v":160135,"vw":179.539591},{"c":178.39,"h":179.354,"l":177.94,"n":2554,"o":178.68,"t":"2025-05-05T04:00:00Z","v":97248,"vw":178.787457},{"c":177.11,"h":178.58,"l":176.81,"n":2126,"o":177.39,"t":"2025-05-06T04:00:00Z","v":100024,"vw":177.637428},{"c":178.21,"h":178.81,"l":177.2051,"n":1991,"o":177.86,"t":"2025-05-07T04:00:00Z","v":129856,"vw":178.112841},{"c":179.1,"h":180.9599,"l":178.61,"n":2360,"o":179.18,"t":"2025-05-08T04:00:00Z","v":141335,"vw":179.594245},{"c":179.04,"h":179.8108,"l":178.8,"n":1706,"o":179.65,"t":"2025-05-09T04:00:00Z","v":89520,"vw":179.22072},{"c":183.8,"h":183.88,"l":182.61,"n":2802,"o":183.73,"t":"2025-05-12T04:00:00Z","v":134829,"vw":183.400552},{"c":183.14,"h":183.85,"l":183.04,"n":2343,"o":183.57,"t":"2025-05-13T04:00:00Z","v":117595,"vw":183.514164},{"c":182.17,"h":183.1199,"l":181.8,"n":2025,"o":183.11,"t":"2025-05-14T04:00:00Z","v":79194,"vw":182.356694},{"c":183.93,"h":183.93,"l":181.77,"n":1919,"o":181.77,"t":"2025-05-15T04:00:00Z","v":79845,"vw":183.047822},{"c":185.09,"h":185.2,"l":183.47,"n":1931,"o":183.92,"t":"2025-05-16T04:00:00Z","v":78452,"vw":184.580318},{"c":185.4,"h":185.58,"l":183.7399,"n":2256,"o":183.77,"t":"2025-05-19T04:00:00Z","v":107319,"vw":184.836526},{"c":185.1,"h":185.46,"l":184.3352,"n":1502,"o":185.07,"t":"2025-05-20T04:00:00Z","v":44761,"vw":185.043046},{"c":181.75,"h":184.12,"l":181.65,"n":2030,"o":183.95,"t":"2025-05-21T04:00:00Z","v":69899,"vw":183.256154},{"c":181.22,"h":182.1104,"l":180.62,"n":1899,"o":181.45,"t":"2025-05-22T04:00:00Z","v":62015,"vw":181.419557},{"c":180.3,"h":180.675,"l":179.11,"n":1983,"o":179.35,"t":"2025-05-23T04:00:00Z","v":67653,"vw":179.838454},{"c":183.28,"h":183.33,"l":181.695,"n":2305,"o":181.95,"t":"2025-05-27T04:00:00Z","v":68980,"vw":182.814093},{"c":181.97,"h":183.44,"l":181.7265,"n":1637,"o":183.41,"t":"2025-05-28T04:00:00Z","v":74484,"vw":182.601613},{"c":182.73,"h":182.89,"l":181.3546,"n":1491,"o":182.89,"t":"2025-05-29T04:00:00Z","v":69179,"vw":182.368917},{"c":182.61,"h":183.1606,"l":181.41,"n":1850,"o":182.37,"t":"2025-05-30T04:00:00Z","v":94035,"vw":182.231455},{"c":183.16,"h":183.17,"l":181.22,"n":2431,"o":182.25,"t":"2025-06-02T04:00:00Z","v":80719,"vw":182.36922},{"c":184.07,"h":184.28,"l":182.7,"n":1687,"o":182.9,"t":"2025-06-03T04:00:00Z","v":72848,"vw":183.573113},{"c":183.56,"h":184.6794,"l":183.56,"n":1705,"o":184.45,"t":"2025-06-04T04:00:00Z","v":92325,"vw":184.220946},{"c":183.18,"h":184.3689,"l":182.92,"n":2161,"o":184.09,"t":"2025-06-05T04:00:00Z","v":135319,"vw":183.758149},{"c":185.06,"h":185.53,"l":184.48,"n":1823,"o":184.58,"t":"2025-06-06T04:00:00Z","v":69745,"vw":185.101004},{"c":185.37,"h":186.0983,"l":185,"n":2046,"o":185.49,"t":"2025-06-09T04:00:00Z","v":51896,"vw":185.595282},{"c":186.49,"h":186.68,"l":185.4,"n":1588,"o":185.4,"t":"2025-06-10T04:00:00Z","v":58473,"vw":186.09714},{"c":185.85,"h":186.76,"l":185.29,"n":1879,"o":186.76,"t":"2025-06-11T04:00:00Z","v":74996,"vw":186.161028},{"c":186.46,"h":186.46,"l":184.94,"n":1344,"o":185.43,"t":"2025-06-12T04:00:00Z","v":49535,"vw":185.916163},{"c":184.58,"h":186.005,"l":184.26,"n":1807,"o":185.39,"t":"2025-06-13T04:00:00Z","v":87552,"vw":185.015634},{"c":185.83,"h":186.49,"l":185.4,"n":1951,"o":185.51,"t":"2025-06-16T04:00:00Z","v":92869,"vw":185.801589},{"c":184.2,"h":185.51,"l":184.02,"n":1789,"o":185.2,"t":"2025-06-17T04:00:00Z","v":76378,"vw":185.012115},{"c":184.37,"h":185.3685,"l":184.1624,"n":1757,"o":184.49,"t":"2025-06-18T04:00:00Z","v":95318,"vw":184.691303},{"c":184.62,"h":185.67,"l":184.38,"n":1845,"o":185.26,"t":"2025-06-20T04:00:00Z","v":66122,"vw":184.895848},{"c":185.96,"h":186.09,"l":184.14,"n":2289,"o":184.97,"t":"2025-06-23T04:00:00Z","v":77081,"vw":185.104586},{"c":187.39,"h":187.7811,"l":186.5134,"n":1876,"o":186.74,"t":"2025-06-24T04:00:00Z","v":124035,"vw":187.403899},{"c":186.8,"h":187.44,"l":186.54,"n":1844,"o":187.44,"t":"2025-06-25T04:00:00Z","v":91702,"vw":186.853701},{"c":187.11,"h":187.23,"l":186.43,"n":1654,"o":186.45,"t":"2025-06-26T04:00:00Z","v":49342,"vw":186.797302},{"c":187.83,"h":188.45,"l":186.9601,"n":2013,"o":187.4,"t":"2025-06-27T04:00:00Z","v":89550,"vw":187.832131},{"c":188.71,"h":188.98,"l":187.782,"n":2416,"o":188.26,"t":"2025-06-30T04:00:00Z","v":125981,"vw":188.081073},{"c":190.58,"h":191.0976,"l":188.54,"n":2478,"o":188.54,"t":"2025-07-01T04:00:00Z","v":76709,"vw":190.183256},{"c":190.95,"h":191.0008,"l":190.1276,"n":2050,"o":190.58,"t":"2025-07-02T04:00:00Z","v":172452,"vw":190.431226},{"c":191.92,"h":192.2282,"l":191.24,"n":1519,"o":191.24,"t":"2025-07-03T04:00:00Z","v":56930,"vw":191.898343},{"c":190.36,"h":191.73,"l":189.543,"n":3095,"o":191.5,"t":"2025-07-07T04:00:00Z","v":96324,"vw":190.671538},{"c":190.52,"h":191.137,"l":190.12,"n":1700,"o":190.23,"t":"2025-07-08T04:00:00Z","v":59318,"vw":190.667064},{"c":191,"h":191.245,"l":189.9631,"n":1730,"o":191.02,"t":"2025-07-09T04:00:00Z","v":59692,"vw":190.664443},{"c":192.02,"h":192.47,"l":190.777,"n":1877,"o":191.02,"t":"2025-07-10T04:00:00Z","v":61106,"vw":192.067071},{"c":191.2,"h":191.57,"l":190.5919,"n":1851,"o":191.22,"t":"2025-07-11T04:00:00Z","v":69550,"vw":191.244517},{"c":191.01,"h":191.1799,"l":190.37,"n":2219,"o":190.86,"t":"2025-07-14T04:00:00Z","v":67166,"vw":190.850104},{"c":189.2,"h":191.49,"l":189.2,"n":2063,"o":191.2,"t":"2025-07-15T04:00:00Z","v":59250,"vw":190.166907},{"c":189.89,"h":190.13,"l":188.21,"n":1788,"o":189.73,"t":"2025-07-16T04:00:00Z","v":61800,"vw":189.46846},{"c":190.79,"h":191.01,"l":189.73,"n":1625,"o":189.73,"t":"2025-07-17T04:00:00Z","v":63031,"vw":190.51512},{"c":190.46,"h":191.5,"l":190.2,"n":1816,"o":191.5,"t":"2025-07-18T04:00:00Z","v":60235,"vw":190.615314},{"c":190.58,"h":191.62,"l":190.55,"n":2080,"o":190.81,"t":"2025-07-21T04:00:00Z","v":98400,"vw":191.147635},{"c":192.01,"h":192.25,"l":190.61,"n":1677,"o":190.61,"t":"2025-07-22T04:00:00Z","v":60335,"vw":191.674038},{"c":193.32,"h":193.4,"l":192.273,"n":1671,"o":192.66,"t":"2025-07-23T04:00:00Z","v":52134,"vw":192.905952},{"c":193.13,"h":193.9591,"l":193.13,"n":1716,"o":193.25,"t":"2025-07-24T04:00:00Z","v":64938,"vw":193.550534},{"c":193.7,"h":193.88,"l":192.81,"n":1531,"o":193.46,"t":"2025-07-25T04:00:00Z","v":46113,"vw":193.509716},{"c":192.91,"h":193.81,"l":192.65,"n":2113,"o":193.81,"t":"2025-07-28T04:00:00Z","v":59589,"vw":193.15544},{"c":192.75,"h":193.228,"l":192.4709,"n":1522,"o":193.22,"t":"2025-07-29T04:00:00Z","v":76329,"vw":192.799158},{"c":191.77,"h":193.01,"l":190.9,"n":1693,"o":193.01,"t":"2025-07-30T04:00:00Z","v":66434,"vw":192.35587},{"c":190.52,"h":192.29,"l":190.12,"n":1937,"o":191.98,"t":"2025-07-31T04:00:00Z","v":79322,"vw":191.547828},{"c":187.97,"h":189.41,"l":187.44,"n":2895,"o":189.35,"t":"2025-08-01T04:00:00Z","v":99857,"vw":188.004868},{"c":189.7,"h":189.77,"l":188.63,"n":2124,"o":188.63,"t":"2025-08-04T04:00:00Z","v":144255,"vw":189.556302},{"c":189.42,"h":190.23,"l":189.13,"n":1695,"o":189.98,"t":"2025-08-05T04:00:00Z","v":52801,"vw":189.624415},{"c":189.92,"h":190.535,"l":189.38,"n":1400,"o":189.78,"t":"2025-08-06T04:00:00Z","v":38178,"vw":190.146832},{"c":190.55,"h":191.59,"l":189.975,"n":1474,"o":191.14,"t":"2025-08-07T04:00:00Z","v":43874,"vw":190.511235},{"c":192.16,"h":192.28,"l":190.9601,"n":1514,"o":191.14,"t":"2025-08-08T04:00:00Z","v":56698,"vw":191.842354},{"c":191.73,"h":192.7168,"l":191.3506,"n":2230,"o":192.35,"t":"2025-08-11T04:00:00Z","v":206167,"vw":192.027801},{"c":193.69,"h":193.6955,"l":192.19,"n":1785,"o":192.19,"t":"2025-08-12T04:00:00Z","v":71494,"vw":193.19523},{"c":195.42,"h":195.42,"l":194.25,"n":2165,"o":194.26,"t":"2025-08-13T04:00:00Z","v":90677,"vw":194.922429},{"c":195.26,"h":195.315,"l":194.37,"n":1544,"o":194.86,"t":"2025-08-14T04:00:00Z","v":57716,"vw":194.735207},{"c":194.91,"h":195.77,"l":194.78,"n":1810,"o":195.77,"t":"2025-08-15T04:00:00Z","v":57809,"vw":195.256215},{"c":194.57,"h":195.1492,"l":194.5,"n":2125,"o":194.85,"t":"2025-08-18T04:00:00Z","v":56242,"vw":194.768883},{"c":195.01,"h":195.73,"l":194.525,"n":1583,"o":194.56,"t":"2025-08-19T04:00:00Z","v":182395,"vw":194.718017},{"c":194.8,"h":195.58,"l":194.52,"n":1932,"o":195.12,"t":"2025-08-20T04:00:00Z","v":83128,"vw":194.870107},{"c":194.3,"h":194.8385,"l":193.8,"n":1524,"o":194.39,"t":"2025-08-21T04:00:00Z","v":68409,"vw":194.372855},{"c":197.1,"h":197.34,"l":195.31,"n":1959,"o":195.31,"t":"2025-08-22T04:00:00Z","v":79822,"vw":196.779063},{"c":195.67,"h":196.68,"l":195.59,"n":2051,"o":196.68,"t":"2025-08-25T04:00:00Z","v":47964,"vw":196.115459},{"c":196.09,"h":196.13,"l":195.2833,"n":1560,"o":195.5,"t":"2025-08-26T04:00:00Z","v":47472,"vw":195.588937},{"c":196.79,"h":196.92,"l":195.94,"n":1459,"o":195.94,"t":"2025-08-27T04:00:00Z","v":56296,"vw":196.541153},{"c":196.95,"h":197.07,"l":196.0914,"n":1579,"o":197.07,"t":"2025-08-28T04:00:00Z","v":68438,"vw":196.668425},{"c":196.93,"h":197.24,"l":196.57,"n":1779,"o":196.92,"t":"2025-08-29T04:00:00Z","v":92761,"vw":196.833233},{"c":195.83,"h":195.89,"l":194.78,"n":3073,"o":195.32,"t":"2025-09-02T04:00:00Z","v":105333,"vw":195.324015},{"c":195.74,"h":196.21,"l":194.8496,"n":1602,"o":195.91,"t":"2025-09-03T04:00:00Z","v":52079,"vw":195.430038},{"c":197.21,"h":197.21,"l":195.6,"n":1692,"o":196,"t":"2025-09-04T04:00:00Z","v":52336,"vw":196.568994},{"c":196.27,"h":197.7,"l":195.58,"n":2032,"o":197.24,"t":"2025-09-05T04:00:00Z","v":82274,"vw":196.405487},{"c":196.07,"h":196.2,"l":195.15,"n":2060,"o":196.2,"t":"2025-09-08T04:00:00Z","v":54785,"vw":195.722863},{"c":196.01,"h":196.39,"l":195.8576,"n":1447,"o":195.93,"t":"2025-09-09T04:00:00Z","v":51039,"vw":196.094854},{"c":195.07,"h":195.92,"l":194.47,"n":1923,"o":195.92,"t":"2025-09-10T04:00:00Z","v":105053,"vw":195.027574},{"c":197.54,"h":197.61,"l":195.5,"n":1826,"o":195.5,"t":"2025-09-11T04:00:00Z","v":89193,"vw":197.266653},{"c":197.04,"h":197.59,"l":197,"n":1667,"o":197.49,"t":"2025-09-12T04:00:00Z","v":80324,"vw":197.277717},{"c":196.98,"h":197.6797,"l":196.76,"n":2588,"o":197.41,"t":"2025-09-15T04:00:00Z","v":81169,"vw":197.17754},{"c":196.9,"h":197.47,"l":196.7595,"n":1820,"o":197.34,"t":"2025-09-16T04:00:00Z","v":54385,"vw":197.049752},{"c":197.69,"h":198.83,"l":196.52,"n":2188,"o":197.3,"t":"2025-09-17T04:00:00Z","v":93689,"vw":197.911984},{"c":198.13,"h":198.6,"l":197.61,"n":1784,"o":198.05,"t":"2025-09-18T04:00:00Z","v":69367,"vw":198.111602},{"c":198.57,"h":198.87,"l":197.78,"n":1645,"o":198.7,"t":"2025-09-19T04:00:00Z","v":48982,"vw":198.334089},{"c":198.9,"h":199.0917,"l":198.0216,"n":2068,"o":198.23,"t":"2025-09-22T04:00:00Z","v":62973,"vw":198.647336},{"c":199.04,"h":200.02,"l":198.72,"n":2195,"o":198.92,"t":"2025-09-23T04:00:00Z","v":86643,"vw":199.197453},{"c":197.69,"h":198.355,"l":197.47,"n":1642,"o":198.3,"t":"2025-09-24T04:00:00Z","v":46719,"vw":197.911847},{"c":197,"h":197.46,"l":196.36,"n":2027,"o":197.42,"t":"2025-09-25T04:00:00Z","v":78777,"vw":197.000951},{"c":198.39,"h":198.585,"l":197.505,"n":1764,"o":197.53,"t":"2025-09-26T04:00:00Z","v":74717,"vw":197.927376},{"c":198.81,"h":198.98,"l":198.15,"n":2215,"o":198.98,"t":"2025-09-29T04:00:00Z","v":76079,"vw":198.405945},{"c":199.47,"h":199.53,"l":198.215,"n":1791,"o":198.61,"t":"2025-09-30T04:00:00Z","v":57979,"vw":198.941168},{"c":200.01,"h":200.145,"l":198.92,"n":2051,"o":198.92,"t":"2025-10-01T04:00:00Z","v":60231,"vw":199.51784},{"c":199.95,"h":200.27,"l":199.3,"n":1734,"o":199.95,"t":"2025-10-02T04:00:00Z","v":62263,"vw":199.934443},{"c":200.69,"h":201.67,"l":200.11,"n":2144,"o":200.11,"t":"2025-10-03T04:00:00Z","v":74667,"vw":201.023698},{"c":201.1,"h":202.07,"l":201,"n":2275,"o":202.07,"t":"2025-10-06T04:00:00Z","v":64346,"vw":201.431659},{"c":200.83,"h":201.72,"l":200.365,"n":1815,"o":201.58,"t":"2025-10-07T04:00:00Z","v":72657,"vw":200.76004},{"c":201.37,"h":201.632,"l":200.4,"n":1619,"o":201.1,"t":"2025-10-08T04:00:00Z","v":115185,"vw":201.326214},{"c":199.98,"h":201.579,"l":199.6026,"n":1774,"o":201.49,"t":"2025-10-09T04:00:00Z","v":63005,"vw":200.179765},{"c":195.54,"h":200.6925,"l":195.54,"n":3349,"o":200.21,"t":"2025-10-10T04:00:00Z","v":179569,"vw":198.392744},{"c":197.39,"h":197.885,"l":196.6428,"n":2494,"o":196.96,"t":"2025-10-13T04:00:00Z","v":128159,"vw":197.18919},{"c":198.53,"h":199.405,"l":195.915,"n":2568,"o":196.12,"t":"2025-10-14T04:00:00Z","v":131023,"vw":198.461872},{"c":199.35,"h":200.68,"l":197.91,"n":1810,"o":199.41,"t":"2025-10-15T04:00:00Z","v":61171,"vw":199.389408},{"c":197.63,"h":199.83,"l":197.07,"n":1901,"o":199.58,"t":"2025-10-16T04:00:00Z","v":72669,"vw":198.49392},{"c":198.9,"h":199.35,"l":197.63,"n":1854,"o":197.7,"t":"2025-10-17T04:00:00Z","v":61853,"vw":198.342422},{"c":201.28,"h":201.55,"l":199.82,"n":1981,"o":199.82,"t":"2025-10-20T04:00:00Z","v":66442,"vw":201.004809},{"c":201.88,"h":202.3894,"l":201.47,"n":1844,"o":201.47,"t":"2025-10-21T04:00:00Z","v":67694,"vw":201.971725},{"c":200.86,"h":201.82,"l":200.15,"n":1733,"o":201.82,"t":"2025-10-22T04:00:00Z","v":69941,"vw":200.769925},{"c":201.63,"h":201.89,"l":200.945,"n":1525,"o":201.36,"t":"2025-10-23T04:00:00Z","v":72575,"vw":201.506155},{"c":202.75,"h":203.2029,"l":202.64,"n":1871,"o":202.84,"t":"2025-10-24T04:00:00Z","v":61856,"vw":202.946055},{"c":204.29,"h":204.3491,"l":203.4749,"n":2502,"o":203.62,"t":"2025-10-27T04:00:00Z","v":112900,"vw":203.731145},{"c":203.55,"h":204.58,"l":203.48,"n":2106,"o":204.58,"t":"2025-10-28T04:00:00Z","v":77564,"vw":204.017167},{"c":202.11,"h":203.356,"l":201.37,"n":2129,"o":203.28,"t":"2025-10-29T04:00:00Z","v":77872,"vw":202.749022},{"c":201.12,"h":202.75,"l":201.12,"n":2052,"o":201.25,"t":"2025-10-30T04:00:00Z","v":88406,"vw":201.934532},{"c":201.79,"h":202.34,"l":200.94,"n":1832,"o":202.07,"t":"2025-10-31T04:00:00Z","v":63952,"vw":201.745368},{"c":201.35,"h":202.28,"l":200.068,"n":2593,"o":202.28,"t":"2025-11-03T05:00:00Z","v":60218,"vw":201.182883},{"c":200.5,"h":201.0644,"l":199.7822,"n":2113,"o":200.08,"t":"2025-11-04T05:00:00Z","v":78980,"vw":200.506366},{"c":201.28,"h":201.7401,"l":200.3637,"n":1618,"o":200.49,"t":"2025-11-05T05:00:00Z","v":57334,"vw":201.141194},{"c":199.98,"h":201.22,"l":199.7,"n":2126,"o":200.81,"t":"2025-11-06T05:00:00Z","v":167182,"vw":200.154686},{"c":200.82,"h":200.88,"l":199,"n":1914,"o":199.76,"t":"2025-11-07T05:00:00Z","v":53721,"vw":199.80377},{"c":202.23,"h":202.4202,"l":200.77,"n":2091,"o":201.61,"t":"2025-11-10T05:00:00Z","v":68566,"vw":201.789045},{"c":204.02,"h":204.1581,"l":202.38,"n":1528,"o":202.38,"t":"2025-11-11T05:00:00Z","v":53364,"vw":203.392366},{"c":204.93,"h":205.2982,"l":204.43,"n":1806,"o":204.43,"t":"2025-11-12T05:00:00Z","v":87514,"vw":204.928888},{"c":202.99,"h":205.152,"l":202.705,"n":1824,"o":204.42,"t":"2025-11-13T05:00:00Z","v":71267,"vw":203.757411},{"c":202.57,"h":203.48,"l":201.555,"n":1839,"o":201.97,"t":"2025-11-14T05:00:00Z","v":48133,"vw":202.690958},{"c":200.33,"h":202.43,"l":199.67,"n":2583,"o":202.08,"t":"2025-11-17T05:00:00Z","v":79470,"vw":201.362923},{"c":199.54,"h":200.505,"l":198.68,"n":2158,"o":199.63,"t":"2025-11-18T05:00:00Z","v":76841,"vw":199.687865},{"c":198.79,"h":199.98,"l":198.0741,"n":1920,"o":199.19,"t":"2025-11-19T05:00:00Z","v":85261,"vw":198.966896},{"c":196.29,"h":201.13,"l":196.29,"n":2210,"o":200.47,"t":"2025-11-20T05:00:00Z","v":74629,"vw":198.502947},{"c":199.06,"h":200.13,"l":196.93,"n":1979,"o":197.09,"t":"2025-11-21T05:00:00Z","v":97889,"vw":198.588097},{"c":200.12,"h":200.5479,"l":198.8853,"n":2133,"o":199.71,"t":"2025-11-24T05:00:00Z","v":56195,"vw":199.882911},{"c":202.14,"h":202.48,"l":200.12,"n":1951,"o":200.12,"t":"2025-11-25T05:00:00Z","v":90046,"vw":201.60707},{"c":203.62,"h":204.3377,"l":202.67,"n":2062,"o":202.71,"t":"2025-11-26T05:00:00Z","v":74166,"vw":203.669833},{"c":205.18,"h":205.18,"l":203.88,"n":1564,"o":203.88,"t":"2025-11-28T05:00:00Z","v":47079,"vw":204.805022},{"c":204.17,"h":205.1386,"l":204.02,"n":2643,"o":204.22,"t":"2025-12-01T05:00:00Z","v":72327,"vw":204.586197},{"c":204.31,"h":204.725,"l":203.7495,"n":1703,"o":204.51,"t":"2025-12-02T05:00:00Z","v":53109,"vw":204.17724},{"c":205.33,"h":205.5072,"l":204.18,"n":1639,"o":204.18,"t":"2025-12-03T05:00:00Z","v":55165,"vw":205.1053},{"c":204.77,"h":205.495,"l":203.98,"n":1653,"o":205.2,"t":"2025-12-04T05:00:00Z","v":56988,"vw":204.608823},{"c":204.8,"h":205.7295,"l":204.7875,"n":1883,"o":204.88,"t":"2025-12-05T05:00:00Z","v":85341,"vw":205.17631},{"c":204.19,"h":205.04,"l":203.85,"n":2132,"o":205.04,"t":"2025-12-08T05:00:00Z","v":67094,"vw":204.250085},{"c":203.9,"h":205.0794,"l":203.82,"n":1749,"o":204.3,"t":"2025-12-09T05:00:00Z","v":52884,"vw":204.383305},{"c":205.91,"h":206.22,"l":203.6,"n":1880,"o":203.83,"t":"2025-12-10T05:00:00Z","v":97331,"vw":204.957465},{"c":207.23,"h":207.2383,"l":205.76,"n":2041,"o":205.82,"t":"2025-12-11T05:00:00Z","v":71121,"vw":206.722124},{"c":206.28,"h":207.5895,"l":205.8483,"n":2226,"o":207.39,"t":"2025-12-12T05:00:00Z","v":112125,"vw":206.617206},{"c":206.41,"h":207.29,"l":205.84,"n":2838,"o":207.23,"t":"2025-12-15T05:00:00Z","v":67066,"vw":206.435517},{"c":204.88,"h":206.2994,"l":204.2,"n":1988,"o":206.22,"t":"2025-12-16T05:00:00Z","v":62478,"vw":205.283808},{"c":204.52,"h":205.859,"l":204.37,"n":2022,"o":205.39,"t":"2025-12-17T05:00:00Z","v":87957,"vw":204.942074},{"c":205.03,"h":206.33,"l":204.53,"n":1829,"o":205.68,"t":"2025-12-18T05:00:00Z","v":81143,"vw":205.645759},{"c":205.84,"h":206.3601,"l":205.29,"n":2044,"o":205.29,"t":"2025-12-19T05:00:00Z","v":76775,"vw":206.03191},{"c":206.03,"h":206.27,"l":205.17,"n":2510,"o":205.29,"t":"2025-12-22T05:00:00Z","v":89792,"vw":205.898461},{"c":206,"h":206.119,"l":205.68,"n":1999,"o":205.77,"t":"2025-12-23T05:00:00Z","v":79548,"vw":205.916112},{"c":207.07,"h":207.32,"l":206.14,"n":1638,"o":206.14,"t":"2025-12-24T05:00:00Z","v":81182,"vw":206.660423},{"c":206.92,"h":207.2,"l":206.49,"n":2248,"o":206.91,"t":"2025-12-26T05:00:00Z","v":56996,"vw":206.798835},{"c":206.63,"h":207.167,"l":206.3371,"n":2495,"o":206.69,"t":"2025-12-29T05:00:00Z","v":75984,"vw":206.701267},{"c":206.41,"h":206.6499,"l":206.25,"n":2068,"o":206.6,"t":"2025-12-30T05:00:00Z","v":54413,"vw":206.454644},{"c":204.85,"h":206.4,"l":204.82,"n":2166,"o":206.4,"t":"2025-12-31T05:00:00Z","v":72552,"vw":205.734117},{"c":205.61,"h":205.9,"l":204.45,"n":3292,"o":205.31,"t":"2026-01-02T05:00:00Z","v":79234,"vw":205.10057},{"c":207.51,"h":208.075,"l":206.02,"n":3201,"o":206.02,"t":"2026-01-05T05:00:00Z","v":110107,"vw":207.462664},{"c":209.05,"h":209.31,"l":207.35,"n":2810,"o":207.39,"t":"2026-01-06T05:00:00Z","v":108936,"vw":208.590267},{"c":206.98,"h":209.3499,"l":206.975,"n":3068,"o":209.22,"t":"2026-01-07T05:00:00Z","v":129617,"vw":208.01871},{"c":208.91,"h":209.27,"l":206.445,"n":2204,"o":206.65,"t":"2026-01-08T05:00:00Z","v":77028,"vw":208.683623},{"c":210.06,"h":210.3599,"l":208.83,"n":2461,"o":209.21,"t":"2026-01-09T05:00:00Z","v":94771,"vw":209.911191},{"c":209.86,"h":210.05,"l":208.88,"n":2900,"o":209.41,"t":"2026-01-12T05:00:00Z","v":86638,"vw":209.607102},{"c":209.36,"h":210.2,"l":208.82,"n":2498,"o":210.05,"t":"2026-01-13T05:00:00Z","v":120953,"vw":209.369605},{"c":209.99,"h":210.09,"l":208.975,"n":2455,"o":209.05,"t":"2026-01-14T05:00:00Z","v":82140,"vw":209.468672},{"c":210.39,"h":211.1,"l":209.955,"n":2348,"o":210.4,"t":"2026-01-15T05:00:00Z","v":77867,"vw":210.494665},{"c":209.96,"h":210.6076,"l":209.67,"n":2498,"o":210.44,"t":"2026-01-16T05:00:00Z","v":73996,"vw":210.03187},{"c":206.47,"h":208.44,"l":206.2,"n":4114,"o":207.86,"t":"2026-01-20T05:00:00Z","v":113954,"vw":207.282862},{"c":209.29,"h":210,"l":207.5401,"n":2336,"o":207.58,"t":"2026-01-21T05:00:00Z","v":75302,"vw":208.490019},{"c":209.83,"h":210.624,"l":209.59,"n":2041,"o":209.88,"t":"2026-01-22T05:00:00Z","v":233637,"vw":210.258295},{"c":208.99,"h":209.43,"l":208.38,"n":3020,"o":209.43,"t":"2026-01-23T05:00:00Z","v":201340,"vw":209.040643},{"c":209.87,"h":210.13,"l":209.545,"n":2898,"o":209.7,"t":"2026-01-26T05:00:00Z","v":120550,"vw":209.834326},{"c":209.45,"h":209.669,"l":209.02,"n":2137,"o":209.53,"t":"2026-01-27T05:00:00Z","v":73587,"vw":209.354112},{"c":209.06,"h":210.05,"l":208.58,"n":1990,"o":209.41,"t":"2026-01-28T05:00:00Z","v":116579,"vw":209.189591},{"c":209.54,"h":210.48,"l":208.35,"n":2520,"o":209.9,"t":"2026-01-29T05:00:00Z","v":148609,"vw":209.213505},{"c":210.05,"h":210.175,"l":207.94,"n":2472,"o":209.08,"t":"2026-01-30T05:00:00Z","v":87169,"vw":209.175789},{"c":211.67,"h":211.8099,"l":209.31,"n":3194,"o":209.58,"t":"2026-02-02T05:00:00Z","v":100369,"vw":211.036558},{"c":211.7,"h":212.58,"l":210.25,"n":2721,"o":211.1,"t":"2026-02-03T05:00:00Z","v":137974,"vw":211.699067},{"c":213.62,"h":214.13,"l":212.15,"n":2945,"o":212.15,"t":"2026-02-04T05:00:00Z","v":105500,"vw":213.373432},{"c":211.69,"h":213.215,"l":211.39,"n":3151,"o":212.89,"t":"2026-02-05T05:00:00Z","v":133368,"vw":212.206476},{"c":214.58,"h":214.8285,"l":212.19,"n":3024,"o":212.19,"t":"2026-02-06T05:00:00Z","v":148455,"vw":213.876079},{"c":214.16,"h":214.45,"l":212.93,"n":2702,"o":214.08,"t":"2026-02-09T05:00:00Z","v":140610,"vw":213.968722},{"c":214.05,"h":214.94,"l":214.012,"n":2308,"o":214.09,"t":"2026-02-10T05:00:00Z","v":101066,"vw":214.558329},{"c":214.53,"h":215.04,"l":214,"n":2196,"o":214.84,"t":"2026-02-11T05:00:00Z","v":153961,"vw":214.534331},{"c":211.71,"h":215.4815,"l":211.381,"n":2840,"o":214.96,"t":"2026-02-12T05:00:00Z","v":105476,"vw":213.082225},{"c":212.94,"h":213.8783,"l":211.26,"n":2519,"o":211.62,"t":"2026-02-13T05:00:00Z","v":97025,"vw":212.924371},{"c":212.73,"h":213.87,"l":211.4,"n":3114,"o":213.06,"t":"2026-02-17T05:00:00Z","v":95348,"vw":212.842082},{"c":213.57,"h":214.04,"l":212.73,"n":2217,"o":213.18,"t":"2026-02-18T05:00:00Z","v":91227,"vw":213.626143},{"c":212.89,"h":213.54,"l":212.135,"n":2248,"o":213.25,"t":"2026-02-19T05:00:00Z","v":158315,"vw":212.75021},{"c":213.81,"h":213.81,"l":211.9,"n":2923,"o":212.19,"t":"2026-02-20T05:00:00Z","v":88244,"vw":212.936634},{"c":211.98,"h":213.8099,"l":211.42,"n":3214,"o":212.89,"t":"2026-02-23T05:00:00Z","v":88287,"vw":212.186664},{"c":213.7,"h":213.95,"l":212.19,"n":2457,"o":212.24,"t":"2026-02-24T05:00:00Z","v":72277,"vw":213.331416},{"c":214.14,"h":214.22,"l":213,"n":2372,"o":214.05,"t":"2026-02-25T05:00:00Z","v":80795,"vw":213.697962},{"c":214.54,"h":215,"l":213.4,"n":2570,"o":214.4,"t":"2026-02-26T05:00:00Z","v":102506,"vw":214.336512},{"c":214.75,"h":214.82,"l":212.9,"n":2757,"o":213.57,"t":"2026-02-27T05:00:00Z","v":121075,"vw":214.160027},{"c":214.44,"h":215.08,"l":212.9,"n":3027,"o":213.04,"t":"2026-03-02T05:00:00Z","v":79459,"vw":214.038568},{"c":212.64,"h":213.31,"l":209.745,"n":3435,"o":211.85,"t":"2026-03-03T05:00:00Z","v":109778,"vw":211.431198},{"c":213.37,"h":213.7299,"l":211.74,"n":2136,"o":212.95,"t":"2026-03-04T05:00:00Z","v":95112,"vw":213.241554},{"c":211.14,"h":212.6651,"l":210,"n":2466,"o":212,"t":"2026-03-05T05:00:00Z","v":73973,"vw":211.087504},{"c":208.86,"h":209.3,"l":207.22,"n":2942,"o":209.13,"t":"2026-03-06T05:00:00Z","v":93618,"vw":208.559092},{"c":209.18,"h":209.61,"l":205.34,"n":3441,"o":207.16,"t":"2026-03-09T04:00:00Z","v":160876,"vw":207.029656},{"c":208.18,"h":210.1,"l":207.7,"n":2088,"o":208.76,"t":"2026-03-10T04:00:00Z","v":74168,"vw":209.007161},{"c":207.53,"h":208.34,"l":206.8501,"n":1776,"o":208.13,"t":"2026-03-11T04:00:00Z","v":58202,"vw":207.500698},{"c":204.81,"h":206.6554,"l":204.81,"n":2146,"o":206.06,"t":"2026-03-12T04:00:00Z","v":52680,"vw":205.671628},{"c":204.56,"h":206.6401,"l":204.38,"n":2121,"o":205.83,"t":"2026-03-13T04:00:00Z","v":55018,"vw":205.237106},{"c":206.1,"h":206.84,"l":205.705,"n":2322,"o":206.04,"t":"2026-03-16T04:00:00Z","v":66215,"vw":206.166558},{"c":206.79,"h":208.0219,"l":206.7,"n":1680,"o":207.18,"t":"2026-03-17T04:00:00Z","v":44367,"vw":207.287363},{"c":203.62,"h":206.11,"l":203.62,"n":2247,"o":205.95,"t":"2026-03-18T04:00:00Z","v":56366,"vw":204.858176},{"c":203.47,"h":204.36,"l":202.3,"n":2003,"o":202.93,"t":"2026-03-19T04:00:00Z","v":123909,"vw":203.031844},{"c":201.41,"h":203.56,"l":200.78,"n":2717,"o":203.35,"t":"2026-03-20T04:00:00Z","v":98286,"vw":202.466846},{"c":203.29,"h":205.22,"l":203.21,"n":2591,"o":204.19,"t":"2026-03-23T04:00:00Z","v":275692,"vw":204.00392},{"c":202.93,"h":204.11,"l":201.24,"n":1803,"o":201.27,"t":"2026-03-24T04:00:00Z","v":68082,"vw":203.055858},{"c":204.03,"h":205.105,"l":203.41,"n":1960,"o":204.29,"t":"2026-03-25T04:00:00Z","v":84709,"vw":204.149313},{"c":202.91,"h":204.8391,"l":202.778,"n":2073,"o":203.17,"t":"2026-03-26T04:00:00Z","v":108531,"vw":203.614213},{"c":200.36,"h":202.5,"l":199.97,"n":2834,"o":202.5,"t":"2026-03-27T04:00:00Z","v":81783,"vw":201.008547},{"c":200.43,"h":202.24,"l":199.87,"n":2647,"o":202,"t":"2026-03-30T04:00:00Z","v":72766,"vw":201.349929},{"c":203.79,"h":204.22,"l":201.445,"n":2134,"o":202.23,"t":"2026-03-31T04:00:00Z","v":116411,"vw":203.113488},{"c":204.19,"h":204.72,"l":203.87,"n":2569,"o":204.26,"t":"2026-04-01T04:00:00Z","v":133967,"vw":204.464685},{"c":204.51,"h":205.165,"l":202.29,"n":2042,"o":202.87,"t":"2026-04-02T04:00:00Z","v":96125,"vw":203.900057},{"c":205.43,"h":205.5099,"l":204.16,"n":2575,"o":204.34,"t":"2026-04-06T04:00:00Z","v":139781,"vw":204.935878},{"c":204.71,"h":204.8,"l":203.52,"n":2100,"o":204.8,"t":"2026-04-07T04:00:00Z","v":69870,"vw":204.164433},{"c":208.81,"h":208.81,"l":207.41,"n":2273,"o":207.49,"t":"2026-04-08T04:00:00Z","v":73606,"vw":207.874063},{"c":209.61,"h":209.905,"l":208.21,"n":2014,"o":208.21,"t":"2026-04-09T04:00:00Z","v":69415,"vw":209.283266},{"c":208.08,"h":209.62,"l":207.74,"n":2670,"o":209.62,"t":"2026-04-10T04:00:00Z","v":110969,"vw":208.382502},{"c":209.69,"h":209.69,"l":207.305,"n":2648,"o":207.67,"t":"2026-04-13T04:00:00Z","v":75246,"vw":208.13778},{"c":210.01,"h":210.295,"l":209,"n":2719,"o":209.39,"t":"2026-04-14T04:00:00Z","v":77239,"vw":209.768731},{"c":210.54,"h":210.78,"l":209.355,"n":2524,"o":210.17,"t":"2026-04-15T04:00:00Z","v":106482,"vw":210.016497},{"c":211.14,"h":211.28,"l":210.42,"n":2223,"o":210.64,"t":"2026-04-16T04:00:00Z","v":66457,"vw":210.919594},{"c":213.19,"h":214.044,"l":211.92,"n":2920,"o":211.98,"t":"2026-04-17T04:00:00Z","v":134402,"vw":213.286088},{"c":213.45,"h":213.9552,"l":213.0201,"n":2397,"o":213.12,"t":"2026-04-20T04:00:00Z","v":57537,"vw":213.507423},{"c":212.15,"h":214.38,"l":211.98,"n":2617,"o":214.24,"t":"2026-04-21T04:00:00Z","v":152450,"vw":212.882196},{"c":212.58,"h":213.7,"l":212.17,"n":1933,"o":213.14,"t":"2026-04-22T04:00:00Z","v":95899,"vw":212.651356},{"c":213.2,"h":213.45,"l":211.66,"n":2208,"o":212.57,"t":"2026-04-23T04:00:00Z","v":85049,"vw":213.058889},{"c":213.09,"h":214.0619,"l":212.705,"n":2055,"o":213.87,"t":"2026-04-24T04:00:00Z","v":49162,"vw":213.115389},{"c":212.46,"h":213.6999,"l":212.3105,"n":2264,"o":212.61,"t":"2026-04-27T04:00:00Z","v":71230,"vw":212.688864},{"c":212.66,"h":213.508,"l":212.24,"n":1735,"o":213.32,"t":"2026-04-28T04:00:00Z","v":45841,"vw":212.712146},{"c":213.25,"h":213.25,"l":212.41,"n":1712,"o":212.64,"t":"2026-04-29T04:00:00Z","v":56652,"vw":212.851701},{"c":215.95,"h":216.295,"l":212.98,"n":2215,"o":213.45,"t":"2026-04-30T04:00:00Z","v":66274,"vw":215.130381},{"c":215.75,"h":217.5,"l":215.75,"n":2378,"o":216.73,"t":"2026-05-01T04:00:00Z","v":147391,"vw":216.453621},{"c":214.46,"h":216.055,"l":214.15,"n":2896,"o":214.99,"t":"2026-05-04T04:00:00Z","v":70938,"vw":214.929566},{"c":216.09,"h":216.675,"l":214.79,"n":2042,"o":214.95,"t":"2026-05-05T04:00:00Z","v":73797,"vw":215.982716},{"c":217.13,"h":217.6199,"l":216.57,"n":2137,"o":216.57,"t":"2026-05-06T04:00:00Z","v":70077,"vw":216.953384},{"c":215.95,"h":217.2,"l":215.574,"n":2227,"o":217.13,"t":"2026-05-07T04:00:00Z","v":74333,"vw":216.223389},{"c":216.62,"h":217.055,"l":216.1094,"n":2047,"o":216.59,"t":"2026-05-08T04:00:00Z","v":73647,"vw":216.695603},{"c":216.84,"h":217.16,"l":216.39,"n":2674,"o":216.86,"t":"2026-05-11T04:00:00Z","v":61448,"vw":216.812382},{"c":217.06,"h":217.21,"l":215.575,"n":2233,"o":216.67,"t":"2026-05-12T04:00:00Z","v":80194,"vw":216.463103},{"c":216.93,"h":217.1492,"l":216.1,"n":2387,"o":216.8,"t":"2026-05-13T04:00:00Z","v":92586,"vw":216.708217},{"c":217.37,"h":218.11,"l":216.93,"n":1900,"o":217.35,"t":"2026-05-14T04:00:00Z","v":99200,"vw":217.564517},{"c":215.85,"h":216.7877,"l":215.655,"n":2221,"o":216.55,"t":"2026-05-15T04:00:00Z","v":45763,"vw":216.079146},{"c":217.22,"h":217.22,"l":215.75,"n":2232,"o":216,"t":"2026-05-18T04:00:00Z","v":49709,"vw":216.480922},{"c":216.74,"h":217.35,"l":215.83,"n":2101,"o":216.59,"t":"2026-05-19T04:00:00Z","v":85927,"vw":216.735296},{"c":218.12,"h":218.2,"l":216.455,"n":2150,"o":216.74,"t":"2026-05-20T04:00:00Z","v":65278,"vw":217.642798},{"c":218.31,"h":218.47,"l":215.94,"n":1831,"o":217.08,"t":"2026-05-21T04:00:00Z","v":46615,"vw":217.623262},{"c":220.16,"h":220.62,"l":219.12,"n":2421,"o":219.12,"t":"2026-05-22T04:00:00Z","v":81947,"vw":220.217259},{"c":220.02,"h":220.94,"l":219.85,"n":2926,"o":220.67,"t":"2026-05-26T04:00:00Z","v":74038,"vw":220.42084},{"c":220.21,"h":220.8,"l":220.01,"n":2062,"o":220.21,"t":"2026-05-27T04:00:00Z","v":58028,"vw":220.381775},{"c":220.38,"h":220.6401,"l":219.79,"n":2548,"o":220.39,"t":"2026-05-28T04:00:00Z","v":82665,"vw":220.37249},{"c":220.17,"h":220.9327,"l":220.11,"n":2632,"o":220.7,"t":"2026-05-29T04:00:00Z","v":83174,"vw":220.43656},{"c":218.97,"h":219.35,"l":218.49,"n":3784,"o":219.07,"t":"2026-06-01T04:00:00Z","v":128556,"vw":218.998361},{"c":220.1,"h":220.13,"l":218.355,"n":2355,"o":218.59,"t":"2026-06-02T04:00:00Z","v":64904,"vw":219.522555},{"c":219.23,"h":220.185,"l":219.12,"n":2179,"o":219.4,"t":"2026-06-03T04:00:00Z","v":54956,"vw":219.633763},{"c":221.29,"h":221.609,"l":220.63,"n":1970,"o":220.63,"t":"2026-06-04T04:00:00Z","v":58765,"vw":221.162498},{"c":218.64,"h":221.34,"l":218.64,"n":2712,"o":221.1,"t":"2026-06-05T04:00:00Z","v":84572,"vw":220.033229},{"c":218.28,"h":220.3486,"l":218.24,"n":2415,"o":219.43,"t":"2026-06-08T04:00:00Z","v":54710,"vw":219.23903},{"c":218.63,"h":219.6,"l":216.31,"n":2765,"o":219,"t":"2026-06-09T04:00:00Z","v":83498,"vw":217.998253},{"c":217.03,"h":219.08,"l":216.96,"n":2165,"o":218.53,"t":"2026-06-10T04:00:00Z","v":64603,"vw":218.04097},{"c":219.38,"h":220.229,"l":217.25,"n":2284,"o":217.96,"t":"2026-06-11T04:00:00Z","v":96619,"vw":218.43608},{"c":220.86,"h":221.08,"l":219.2899,"n":2351,"o":220.06,"t":"2026-06-12T04:00:00Z","v":71270,"vw":220.444166},{"c":221.79,"h":222.62,"l":221.625,"n":2959,"o":221.97,"t":"2026-06-15T04:00:00Z","v":67847,"vw":222.21217},{"c":222.04,"h":222.98,"l":221.79,"n":2164,"o":222.07,"t":"2026-06-16T04:00:00Z","v":54602,"vw":222.373035},{"c":218.94,"h":222.095,"l":218.46,"n":2518,"o":221.78,"t":"2026-06-17T04:00:00Z","v":80981,"vw":220.742245},{"c":219.46,"h":220.6,"l":219.2,"n":2048,"o":220.6,"t":"2026-06-18T04:00:00Z","v":57107,"vw":219.760136},{"c":220,"h":220.8,"l":219.6717,"n":3125,"o":219.79,"t":"2026-06-22T04:00:00Z","v":60003,"vw":220.260814},{"c":219.26,"h":220.04,"l":218.375,"n":2286,"o":218.86,"t":"2026-06-23T04:00:00Z","v":66204,"vw":219.555007},{"c":218.57,"h":219.94,"l":218.12,"n":2083,"o":218.37,"t":"2026-06-24T04:00:00Z","v":63750,"vw":218.902467},{"c":218.43,"h":220.24,"l":218.1,"n":2324,"o":219.29,"t":"2026-06-25T04:00:00Z","v":84523,"vw":219.227986},{"c":218.14,"h":219.27,"l":217.96,"n":2174,"o":217.96,"t":"2026-06-26T04:00:00Z","v":99089,"vw":218.542404},{"c":219.17,"h":219.68,"l":218.57,"n":2198,"o":219.36,"t":"2026-06-29T04:00:00Z","v":49281,"vw":219.028005},{"c":219.21,"h":219.73,"l":218.725,"n":2158,"o":219.02,"t":"2026-06-30T04:00:00Z","v":62864,"vw":219.423824},{"c":219.91,"h":221.17,"l":219.1015,"n":2965,"o":219.23,"t":"2026-07-01T04:00:00Z","v":77867,"vw":220.413011},{"c":222.3,"h":222.3,"l":220.815,"n":2181,"o":221.04,"t":"2026-07-02T04:00:00Z","v":57849,"vw":221.567189},{"c":223.01,"h":223.095,"l":222.0425,"n":2804,"o":222.52,"t":"2026-07-06T04:00:00Z","v":54439,"vw":222.655189},{"c":222.77,"h":224.23,"l":222.555,"n":2355,"o":223.89,"t":"2026-07-07T04:00:00Z","v":61058,"vw":223.050089},{"c":221.01,"h":222.18,"l":220.5,"n":2078,"o":222.09,"t":"2026-07-08T04:00:00Z","v":64049,"vw":221.087902},{"c":222.04,"h":222.2,"l":220.7,"n":1571,"o":221.15,"t":"2026-07-09T04:00:00Z","v":42171,"vw":221.742399},{"c":222.49,"h":222.81,"l":222.01,"n":1887,"o":222.27,"t":"2026-07-10T04:00:00Z","v":41927,"vw":222.388358},{"c":222.97,"h":223.79,"l":222.52,"n":2333,"o":222.82,"t":"2026-07-13T04:00:00Z","v":59133,"vw":222.96465},{"c":221.95,"h":223.35,"l":221.83,"n":2323,"o":222.76,"t":"2026-07-14T04:00:00Z","v":78112,"vw":222.259733},{"c":222.42,"h":223.1999,"l":222.05,"n":1994,"o":222.4,"t":"2026-07-15T04:00:00Z","v":60285,"vw":222.495868},{"c":224.32,"h":224.33,"l":222.76,"n":2026,"o":222.76,"t":"2026-07-16T04:00:00Z","v":72610,"vw":223.894112},{"c":223.15,"h":225.475,"l":222.9,"n":2214,"o":223.72,"t":"2026-07-17T04:00:00Z","v":61483,"vw":223.982701},{"c":221.74,"h":223.49,"l":221.7,"n":2308,"o":223.38,"t":"2026-07-20T04:00:00Z","v":56026,"vw":222.482468},{"c":222.64,"h":222.845,"l":221.31,"n":1667,"o":221.84,"t":"2026-07-21T04:00:00Z","v":39495,"vw":222.392619},{"c":222.75,"h":223.71,"l":222.48,"n":1835,"o":223.235,"t":"2026-07-22T04:00:00Z","v":67152,"vw":222.959609},{"c":221.34,"h":222.195,"l":220.855,"n":2182,"o":221.6,"t":"2026-07-23T04:00:00Z","v":78739,"vw":221.299963},{"c":223.29,"h":223.8,"l":221.56,"n":1946,"o":221.56,"t":"2026-07-24T04:00:00Z","v":59298,"vw":223.064374},{"c":224.33,"h":225.1,"l":223.8725,"n":2643,"o":224.24,"t":"2026-07-27T04:00:00Z","v":81943,"vw":224.404102},{"c":226.18,"h":226.745,"l":225.5,"n":2264,"o":225.5,"t":"2026-07-28T04:00:00Z","v":68081,"vw":226.285867},{"c":224.32,"h":226.63,"l":224.23,"n":2340,"o":226.36,"t":"2026-07-29T04:00:00Z","v":81211,"vw":225.351255},{"c":224.1,"h":224.2325,"l":222.25,"n":2581,"o":224.01,"t":"2026-07-30T04:00:00Z","v":75535,"vw":223.525346},{"c":223.63,"h":224.24,"l":221.96,"n":2584,"o":223.69,"t":"2026-07-31T04:00:00Z","v":95607,"vw":223.348344},{"c":225.04,"h":225.16,"l":224.37,"n":2837,"o":224.7,"t":"2026-08-03T04:00:00Z","v":86995,"vw":224.818807},{"c":227.43,"h":227.76,"l":224.3201,"n":2897,"o":224.97,"t":"2026-08-04T04:00:00Z","v":120223,"vw":226.856505},{"c":227.04,"h":228.26,"l":226.5,"n":2330,"o":228.26,"t":"2026-08-05T04:00:00Z","v":76703,"vw":227.329983},{"c":226.45,"h":227.944,"l":225.9495,"n":1914,"o":227.82,"t":"2026-08-06T04:00:00Z","v":56818,"vw":226.75676},{"c":227.6,"h":227.671,"l":226.36,"n":2139,"o":226.6,"t":"2026-08-07T04:00:00Z","v":64722,"vw":227.295228},{"c":228.2,"h":228.2,"l":227,"n":2705,"o":227.15,"t":"2026-08-10T04:00:00Z","v":65597,"vw":227.759183},{"c":228.23,"h":228.775,"l":227.77,"n":1944,"o":227.77,"t":"2026-08-11T04:00:00Z","v":45381,"vw":228.277029},{"c":228.41,"h":228.66,"l":227.61,"n":2215,"o":228.52,"t":"2026-08-12T04:00:00Z","v":76400,"vw":228.249866},{"c":229.71,"h":230.0651,"l":228.84,"n":1895,"o":229.12,"t":"2026-08-13T04:00:00Z","v":55912,"vw":229.24797},{"c":229.87,"h":230.095,"l":229.66,"n":2159,"o":229.88,"t":"2026-08-14T04:00:00Z","v":41338,"vw":229.880462},{"c":228.5352,"h":229.84,"l":228.525,"n":3118,"o":229.39,"t":"2026-08-17T04:00:00Z","v":63389,"vw":228.997784},{"c":228.47,"h":229.36,"l":228.41,"n":2154,"o":228.93,"t":"2026-08-18T04:00:00Z","v":72645,"vw":228.984865},{"c":230.2,"h":231.655,"l":229.76,"n":2369,"o":229.76,"t":"2026-08-19T04:00:00Z","v":85953,"vw":230.805057},{"c":228.01,"h":229.95,"l":227.92,"n":2203,"o":229.07,"t":"2026-08-20T04:00:00Z","v":62050,"vw":229.150974},{"c":229.03,"h":229.45,"l":228.56,"n":2160,"o":228.95,"t":"2026-08-21T04:00:00Z","v":56558,"vw":229.076859},{"c":229.51,"h":229.8099,"l":229.0741,"n":2493,"o":229.17,"t":"2026-08-24T04:00:00Z","v":63134,"vw":229.345671},{"c":229.32,"h":229.66,"l":228.905,"n":2277,"o":229.66,"t":"2026-08-25T04:00:00Z","v":66125,"vw":229.281839},{"c":229.67,"h":230.08,"l":228.74,"n":1884,"o":228.75,"t":"2026-08-26T04:00:00Z","v":40772,"vw":229.585888},{"c":228.9,"h":229.39,"l":228.3,"n":1996,"o":228.88,"t":"2026-08-27T04:00:00Z","v":58843,"vw":228.918999},{"c":229.19,"h":229.935,"l":228.725,"n":2056,"o":229.39,"t":"2026-08-28T04:00:00Z","v":54831,"vw":229.154545},{"c":228.36,"h":228.72,"l":228.01,"n":3207,"o":228.71,"t":"2026-08-31T04:00:00Z","v":98204,"vw":228.367784},{"c":227.64,"h":228.69,"l":227.245,"n":2552,"o":228.27,"t":"2026-09-01T04:00:00Z","v":79289,"vw":227.705002},{"c":228.57,"h":228.86,"l":227.8,"n":1918,"o":227.92,"t":"2026-09-02T04:00:00Z","v":54266,"vw":228.4941},{"c":230.31,"h":230.41,"l":228.73,"n":2170,"o":229.23,"t":"2026-09-03T04:00:00Z","v":71336,"vw":230.003084},{"c":228.7,"h":229.39,"l":228.515,"n":2197,"o":229.08,"t":"2026-09-04T04:00:00Z","v":42612,"vw":228.864242},{"c":227.35,"h":228.08,"l":227.2,"n":2789,"o":228.02,"t":"2026-09-08T04:00:00Z","v":68058,"vw":227.751185},{"c":225.98,"h":227.02,"l":225.761,"n":2243,"o":227.02,"t":"2026-09-09T04:00:00Z","v":58089,"vw":226.340962},{"c":225.28,"h":225.8,"l":224.967,"n":2227,"o":225.51,"t":"2026-09-10T04:00:00Z","v":70910,"vw":225.360739},{"c":227.2,"h":227.65,"l":226.9,"n":2341,"o":226.92,"t":"2026-09-11T04:00:00Z","v":81483,"vw":227.275302},{"c":226.85,"h":227.714,"l":226.55,"n":2426,"o":227.21,"t":"2026-09-14T04:00:00Z","v":75505,"vw":227.013405},{"c":226.07,"h":226.82,"l":225.77,"n":2587,"o":226.54,"t":"2026-09-15T04:00:00Z","v":65238,"vw":226.258768},{"c":224.26,"h":226.54,"l":223.15,"n":2380,"o":226.41,"t":"2026-09-16T04:00:00Z","v":64938,"vw":225.501176},{"c":225.7,"h":226.14,"l":225.09,"n":1665,"o":225.95,"t":"2026-09-17T04:00:00Z","v":78294,"vw":225.667584},{"c":224.86,"h":225.49,"l":224.29,"n":2030,"o":225.49,"t":"2026-09-18T04:00:00Z","v":67391,"vw":224.721909},{"c":226.34,"h":226.74,"l":225,"n":2354,"o":225.91,"t":"2026-09-21T04:00:00Z","v":59368,"vw":226.152514},{"c":225.86,"h":226.79,"l":225.61,"n":2200,"o":226.65,"t":"2026-09-22T04:00:00Z","v":52378,"vw":226.129401},{"c":223.98,"h":224.885,"l":223.675,"n":2208,"o":224.83,"t":"2026-09-23T04:00:00Z","v":69680,"vw":224.276564},{"c":223.25,"h":224.195,"l":222.915,"n":2272,"o":223.72,"t":"2026-09-24T04:00:00Z","v":72124,"vw":223.447125},{"c":224.06,"h":224.27,"l":222.69,"n":2111,"o":223.44,"t":"2026-09-25T04:00:00Z","v":82472,"vw":223.482169},{"c":222.49,"h":223.28,"l":222.22,"n":2789,"o":223.19,"t":"2026-09-28T04:00:00Z","v":71185,"vw":222.664836},{"c":221.41,"h":222.2737,"l":220.73,"n":2344,"o":221.97,"t":"2026-09-29T04:00:00Z","v":66901,"vw":221.318777},{"c":220.34,"h":222.24,"l":220.3,"n":2072,"o":221.76,"t":"2026-09-30T04:00:00Z","v":52747,"vw":221.427726},{"c":220.77,"h":220.89,"l":219.315,"n":2697,"o":220.21,"t":"2026-10-01T04:00:00Z","v":103236,"vw":220.482409},{"c":221.62,"h":222.22,"l":221.1,"n":2489,"o":221.71,"t":"2026-10-02T04:00:00Z","v":98733,"vw":221.786927},{"c":222.62,"h":222.92,"l":220.72,"n":3098,"o":221.48,"t":"2026-10-05T04:00:00Z","v":67344,"vw":222.248734},{"c":223.55,"h":223.93,"l":222.9969,"n":2284,"o":223,"t":"2026-10-06T04:00:00Z","v":56896,"vw":223.501161},{"c":222.82,"h":223.24,"l":222.41,"n":2194,"o":223,"t":"2026-10-07T04:00:00Z","v":61972,"vw":222.860562},{"c":224.23,"h":224.23,"l":222.22,"n":2560,"o":222.49,"t":"2026-10-08T04:00:00Z","v":55295,"vw":223.281388},{"c":225.02,"h":225.21,"l":223.89,"n":2448,"o":223.89,"t":"2026-10-09T04:00:00Z","v":91320,"vw":224.817952},{"c":225.85,"h":225.92,"l":225.37,"n":2444,"o":225.5,"t":"2026-10-12T04:00:00Z","v":74821,"vw":225.650271},{"c":225.91,"h":226.76,"l":225.49,"n":2089,"o":226.51,"t":"2026-10-13T04:00:00Z","v":69299,"vw":225.978387},{"c":225.89,"h":225.95,"l":224.92,"n":2349,"o":225.47,"t":"2026-10-14T04:00:00Z","v":95794,"vw":225.404213},{"c":227.52,"h":227.68,"l":226.835,"n":3278,"o":227.03,"t":"2026-10-15T04:00:00Z","v":137511,"vw":227.434789},{"c":227.32,"h":229,"l":226.67,"n":3021,"o":228.42,"t":"2026-10-16T04:00:00Z","v":107166,"vw":227.615101},{"c":227.12,"h":228.0109,"l":226.97,"n":2698,"o":227.33,"t":"2026-10-19T04:00:00Z","v":80626,"vw":227.318168},{"c":228.99,"h":229.33,"l":227.64,"n":2026,"o":227.64,"t":"2026-10-20T04:00:00Z","v":85285,"vw":228.690588},{"c":229.85,"h":230.06,"l":228.795,"n":2032,"o":229.17,"t":"2026-10-21T04:00:00Z","v":77027,"vw":229.61398},{"c":231.27,"h":231.29,"l":229.2488,"n":2106,"o":229.46,"t":"2026-10-22T04:00:00Z","v":55358,"vw":230.26328}],"volatilityBars":[{"c":226.3,"h":226.3,"l":226.25,"n":30,"o":226.25,"t":"2026-09-22T12:45:00Z","v":470,"vw":226.267237},{"c":226.34,"h":226.79,"l":226.3,"n":147,"o":226.66,"t":"2026-09-22T13:30:00Z","v":5144,"vw":226.605036},{"c":226.1,"h":226.31,"l":226.1,"n":58,"o":226.2301,"t":"2026-09-22T13:45:00Z","v":2591,"vw":226.213578},{"c":226,"h":226.05,"l":226,"n":16,"o":226.05,"t":"2026-09-22T14:00:00Z","v":747,"vw":226.042063},{"c":225.86,"h":225.885,"l":225.86,"n":29,"o":225.885,"t":"2026-09-22T14:15:00Z","v":1094,"vw":225.878125},{"c":225.8,"h":225.875,"l":225.61,"n":71,"o":225.78,"t":"2026-09-22T14:30:00Z","v":2507,"vw":225.766166},{"c":225.815,"h":225.85,"l":225.815,"n":6,"o":225.85,"t":"2026-09-22T14:45:00Z","v":355,"vw":225.831006},{"c":225.92,"h":225.95,"l":225.89,"n":22,"o":225.95,"t":"2026-09-22T15:00:00Z","v":1070,"vw":225.915728},{"c":225.945,"h":225.945,"l":225.94,"n":4,"o":225.94,"t":"2026-09-22T15:15:00Z","v":283,"vw":225.943221},{"c":225.7299,"h":225.835,"l":225.7299,"n":11,"o":225.835,"t":"2026-09-22T15:30:00Z","v":558,"vw":225.793435},{"c":225.9399,"h":225.9399,"l":225.82,"n":17,"o":225.82,"t":"2026-09-22T15:45:00Z","v":1170,"vw":225.88934},{"c":226.1463,"h":226.1463,"l":226.06,"n":19,"o":226.06,"t":"2026-09-22T16:00:00Z","v":452,"vw":226.124285},{"c":226.1149,"h":226.1149,"l":226.1149,"n":5,"o":226.1149,"t":"2026-09-22T16:15:00Z","v":128,"vw":226.1149},{"c":226.12,"h":226.12,"l":226.1,"n":3,"o":226.1,"t":"2026-09-22T16:30:00Z","v":279,"vw":226.107273},{"c":226.1768,"h":226.305,"l":226.1768,"n":14,"o":226.28,"t":"2026-09-22T16:45:00Z","v":732,"vw":226.269362},{"c":226.06,"h":226.11,"l":226.06,"n":8,"o":226.11,"t":"2026-09-22T17:00:00Z","v":527,"vw":226.088886},{"c":225.885,"h":225.97,"l":225.885,"n":16,"o":225.97,"t":"2026-09-22T17:15:00Z","v":500,"vw":225.925691},{"c":226.1,"h":226.1,"l":226.02,"n":35,"o":226.02,"t":"2026-09-22T17:30:00Z","v":2877,"vw":226.053294},{"c":226.2,"h":226.27,"l":226.1183,"n":49,"o":226.155,"t":"2026-09-22T17:45:00Z","v":3757,"vw":226.215438},{"c":226.1255,"h":226.21,"l":226.1255,"n":16,"o":226.19,"t":"2026-09-22T18:00:00Z","v":1360,"vw":226.177093},{"c":226.23,"h":226.23,"l":226.2,"n":6,"o":226.2,"t":"2026-09-22T18:15:00Z","v":369,"vw":226.210067},{"c":226.16,"h":226.2299,"l":226.16,"n":15,"o":226.2299,"t":"2026-09-22T18:30:00Z","v":835,"vw":226.198856},{"c":226.085,"h":226.135,"l":226.085,"n":25,"o":226.09,"t":"2026-09-22T18:45:00Z","v":2169,"vw":226.102359},{"c":226.06,"h":226.125,"l":226.04,"n":45,"o":226.1,"t":"2026-09-22T19:00:00Z","v":2881,"vw":226.096758},{"c":226.12,"h":226.12,"l":226.075,"n":12,"o":226.075,"t":"2026-09-22T19:15:00Z","v":701,"vw":226.091578},{"c":226.155,"h":226.3,"l":226.065,"n":56,"o":226.065,"t":"2026-09-22T19:30:00Z","v":2180,"vw":226.140778},{"c":225.95,"h":226.275,"l":225.94,"n":43,"o":226.275,"t":"2026-09-22T19:45:00Z","v":3825,"vw":226.065317},{"c":225.86,"h":225.86,"l":225.86,"n":12,"o":225.86,"t":"2026-09-22T20:00:00Z","v":1498,"vw":225.86},{"c":224.475,"h":224.875,"l":224.475,"n":164,"o":224.83,"t":"2026-09-23T13:30:00Z","v":5179,"vw":224.788013},{"c":224.31,"h":224.38,"l":224.31,"n":26,"o":224.38,"t":"2026-09-23T13:45:00Z","v":715,"vw":224.330725},{"c":224.645,"h":224.645,"l":224.43,"n":29,"o":224.43,"t":"2026-09-23T14:00:00Z","v":1566,"vw":224.488905},{"c":224.56,"h":224.885,"l":224.56,"n":23,"o":224.78,"t":"2026-09-23T14:15:00Z","v":1093,"vw":224.755652},{"c":224.61,"h":224.75,"l":224.44,"n":38,"o":224.705,"t":"2026-09-23T14:30:00Z","v":4794,"vw":224.606628},{"c":224.4301,"h":224.64,"l":224.42,"n":66,"o":224.42,"t":"2026-09-23T14:45:00Z","v":3479,"vw":224.543495},{"c":224.47,"h":224.51,"l":224.35,"n":29,"o":224.445,"t":"2026-09-23T15:00:00Z","v":3039,"vw":224.463462},{"c":224.36,"h":224.54,"l":224.36,"n":11,"o":224.5299,"t":"2026-09-23T15:15:00Z","v":904,"vw":224.498662},{"c":224.34,"h":224.34,"l":224.34,"n":11,"o":224.34,"t":"2026-09-23T15:30:00Z","v":586,"vw":224.34},{"c":224.245,"h":224.39,"l":224.245,"n":16,"o":224.39,"t":"2026-09-23T15:45:00Z","v":1085,"vw":224.360223},{"c":224.175,"h":224.175,"l":224.175,"n":7,"o":224.175,"t":"2026-09-23T16:00:00Z","v":745,"vw":224.175},{"c":224.225,"h":224.225,"l":224.225,"n":4,"o":224.225,"t":"2026-09-23T16:15:00Z","v":128,"vw":224.225},{"c":224.32,"h":224.32,"l":224.26,"n":19,"o":224.3016,"t":"2026-09-23T16:30:00Z","v":1332,"vw":224.296526},{"c":224.01,"h":224.022,"l":224,"n":49,"o":224.02,"t":"2026-09-23T16:45:00Z","v":4055,"vw":224.018918},{"c":223.91,"h":224.07,"l":223.9,"n":21,"o":224.07,"t":"2026-09-23T17:00:00Z","v":839,"vw":223.9875},{"c":224.09,"h":224.12,"l":224.055,"n":50,"o":224.11,"t":"2026-09-23T17:30:00Z","v":2501,"vw":224.099636},{"c":224.33,"h":224.33,"l":224.33,"n":4,"o":224.33,"t":"2026-09-23T17:45:00Z","v":116,"vw":224.33},{"c":224.245,"h":224.435,"l":224.215,"n":57,"o":224.42,"t":"2026-09-23T18:00:00Z","v":8445,"vw":224.337072},{"c":224.04,"h":224.245,"l":224.04,"n":63,"o":224.245,"t":"2026-09-23T18:15:00Z","v":2911,"vw":224.144167},{"c":223.89,"h":224.025,"l":223.89,"n":15,"o":224.01,"t":"2026-09-23T18:30:00Z","v":853,"vw":223.969596},{"c":223.89,"h":223.89,"l":223.87,"n":3,"o":223.87,"t":"2026-09-23T18:45:00Z","v":607,"vw":223.88},{"c":223.97,"h":223.97,"l":223.97,"n":3,"o":223.97,"t":"2026-09-23T19:00:00Z","v":104,"vw":223.97},{"c":223.83,"h":223.87,"l":223.83,"n":14,"o":223.87,"t":"2026-09-23T19:15:00Z","v":392,"vw":223.85},{"c":223.89,"h":223.99,"l":223.8801,"n":57,"o":223.99,"t":"2026-09-23T19:30:00Z","v":8424,"vw":223.889951},{"c":223.865,"h":223.975,"l":223.675,"n":125,"o":223.895,"t":"2026-09-23T19:45:00Z","v":5086,"vw":223.816864},{"c":223.98,"h":223.98,"l":223.98,"n":12,"o":223.98,"t":"2026-09-23T20:00:00Z","v":174,"vw":223.98},{"c":223.6,"h":224.08,"l":223.6,"n":133,"o":223.72,"t":"2026-09-24T13:30:00Z","v":3361,"vw":223.742482},{"c":223.675,"h":223.675,"l":223.675,"n":4,"o":223.675,"t":"2026-09-24T13:45:00Z","v":450,"vw":223.675},{"c":224.195,"h":224.195,"l":223.94,"n":29,"o":223.94,"t":"2026-09-24T14:00:00Z","v":1815,"vw":224.108047},{"c":223.875,"h":224.02,"l":223.8403,"n":28,"o":224.02,"t":"2026-09-24T14:15:00Z","v":1470,"vw":223.941115},{"c":223.655,"h":223.92,"l":223.655,"n":27,"o":223.83,"t":"2026-09-24T14:30:00Z","v":1449,"vw":223.794901},{"c":223.4001,"h":223.645,"l":223.4,"n":26,"o":223.645,"t":"2026-09-24T14:45:00Z","v":2086,"vw":223.50823},{"c":223.1,"h":223.4,"l":223.1,"n":23,"o":223.38,"t":"2026-09-24T15:00:00Z","v":1118,"vw":223.326027},{"c":223.04,"h":223.16,"l":223.04,"n":20,"o":223.16,"t":"2026-09-24T15:15:00Z","v":4880,"vw":223.072623},{"c":223.09,"h":223.09,"l":222.985,"n":52,"o":223,"t":"2026-09-24T15:30:00Z","v":1536,"vw":223.02375},{"c":223.0201,"h":223.08,"l":223.0201,"n":11,"o":223.08,"t":"2026-09-24T15:45:00Z","v":685,"vw":223.032401},{"c":223.09,"h":223.09,"l":222.915,"n":30,"o":223.0377,"t":"2026-09-24T16:00:00Z","v":2722,"vw":222.969653},{"c":223.5807,"h":223.5807,"l":223.21,"n":26,"o":223.21,"t":"2026-09-24T16:15:00Z","v":912,"vw":223.407476},{"c":223.855,"h":223.855,"l":223.52,"n":18,"o":223.52,"t":"2026-09-24T16:30:00Z","v":733,"vw":223.677973},{"c":223.765,"h":223.83,"l":223.765,"n":6,"o":223.83,"t":"2026-09-24T16:45:00Z","v":1147,"vw":223.779026},{"c":223.69,"h":223.69,"l":223.52,"n":30,"o":223.53,"t":"2026-09-24T17:00:00Z","v":1152,"vw":223.591429},{"c":223.5,"h":223.5,"l":223.5,"n":11,"o":223.5,"t":"2026-09-24T17:15:00Z","v":648,"vw":223.5},{"c":223.3601,"h":223.5099,"l":223.3601,"n":67,"o":223.5099,"t":"2026-09-24T17:30:00Z","v":9563,"vw":223.46183},{"c":223.45,"h":223.45,"l":223.23,"n":24,"o":223.23,"t":"2026-09-24T18:00:00Z","v":749,"vw":223.390741},{"c":223.57,"h":223.57,"l":223.407,"n":23,"o":223.455,"t":"2026-09-24T18:15:00Z","v":1623,"vw":223.47443},{"c":223.55,"h":223.63,"l":223.42,"n":22,"o":223.63,"t":"2026-09-24T18:30:00Z","v":1019,"vw":223.531513},{"c":223.545,"h":223.545,"l":223.465,"n":13,"o":223.465,"t":"2026-09-24T18:45:00Z","v":740,"vw":223.499774},{"c":223.535,"h":223.57,"l":223.39,"n":49,"o":223.535,"t":"2026-09-24T19:00:00Z","v":1862,"vw":223.516015},{"c":223.48,"h":223.54,"l":223.48,"n":24,"o":223.54,"t":"2026-09-24T19:15:00Z","v":567,"vw":223.51},{"c":223.54,"h":223.55,"l":223.48,"n":25,"o":223.505,"t":"2026-09-24T19:30:00Z","v":4208,"vw":223.535158},{"c":223.24,"h":223.47,"l":223.21,"n":100,"o":223.47,"t":"2026-09-24T19:45:00Z","v":5954,"vw":223.29971},{"c":223.25,"h":223.25,"l":223.25,"n":9,"o":223.25,"t":"2026-09-24T20:00:00Z","v":206,"vw":223.25},{"c":223.415,"h":223.44,"l":223.09,"n":176,"o":223.44,"t":"2026-09-25T13:30:00Z","v":18609,"vw":223.362697},{"c":223.35,"h":223.37,"l":223.175,"n":22,"o":223.175,"t":"2026-09-25T13:45:00Z","v":2426,"vw":223.260944},{"c":222.73,"h":222.85,"l":222.69,"n":26,"o":222.85,"t":"2026-09-25T14:00:00Z","v":10296,"vw":222.731295},{"c":222.83,"h":222.93,"l":222.83,"n":14,"o":222.93,"t":"2026-09-25T14:15:00Z","v":593,"vw":222.850792},{"c":223.28,"h":223.2877,"l":223.08,"n":25,"o":223.08,"t":"2026-09-25T14:30:00Z","v":1163,"vw":223.256576},{"c":223.2199,"h":223.3382,"l":223.2199,"n":9,"o":223.3382,"t":"2026-09-25T14:45:00Z","v":1514,"vw":223.238453},{"c":223.5588,"h":223.5588,"l":223.37,"n":13,"o":223.37,"t":"2026-09-25T15:00:00Z","v":1028,"vw":223.459545},{"c":223.45,"h":223.48,"l":223.36,"n":23,"o":223.384,"t":"2026-09-25T15:15:00Z","v":1861,"vw":223.422025},{"c":223.33,"h":223.565,"l":223.33,"n":47,"o":223.47,"t":"2026-09-25T15:30:00Z","v":2752,"vw":223.521944},{"c":223.19,"h":223.275,"l":223.18,"n":28,"o":223.21,"t":"2026-09-25T15:45:00Z","v":2515,"vw":223.205251},{"c":224.0166,"h":224.05,"l":223.67,"n":35,"o":223.67,"t":"2026-09-25T16:00:00Z","v":2548,"vw":223.831266},{"c":224.1,"h":224.1,"l":223.97,"n":22,"o":224.09,"t":"2026-09-25T16:15:00Z","v":1151,"vw":224.031258},{"c":224.17,"h":224.17,"l":223.94,"n":38,"o":224.17,"t":"2026-09-25T16:30:00Z","v":2290,"vw":224.102105},{"c":223.9,"h":223.97,"l":223.85,"n":19,"o":223.95,"t":"2026-09-25T16:45:00Z","v":1473,"vw":223.910963},{"c":223.99,"h":223.995,"l":223.9701,"n":12,"o":223.995,"t":"2026-09-25T17:00:00Z","v":819,"vw":223.990689},{"c":223.98,"h":223.9894,"l":223.915,"n":18,"o":223.98,"t":"2026-09-25T17:15:00Z","v":2836,"vw":223.972015},{"c":223.91,"h":224.01,"l":223.91,"n":21,"o":224.01,"t":"2026-09-25T17:30:00Z","v":646,"vw":223.979458},{"c":223.96,"h":223.96,"l":223.92,"n":9,"o":223.92,"t":"2026-09-25T17:45:00Z","v":267,"vw":223.941132},{"c":223.9,"h":223.9,"l":223.9,"n":1,"o":223.9,"t":"2026-09-25T18:00:00Z","v":100,"vw":223.9},{"c":223.975,"h":224.005,"l":223.975,"n":6,"o":224.005,"t":"2026-09-25T18:15:00Z","v":212,"vw":223.990507},{"c":223.9,"h":223.98,"l":223.9,"n":10,"o":223.98,"t":"2026-09-25T18:30:00Z","v":640,"vw":223.937347},{"c":223.91,"h":223.9101,"l":223.9,"n":11,"o":223.9,"t":"2026-09-25T18:45:00Z","v":643,"vw":223.905299},{"c":223.965,"h":224.0192,"l":223.8875,"n":27,"o":224.0192,"t":"2026-09-25T19:00:00Z","v":2281,"vw":223.939996},{"c":223.93,"h":224.03,"l":223.93,"n":23,"o":224.03,"t":"2026-09-25T19:15:00Z","v":1705,"vw":223.966501},{"c":224.13,"h":224.13,"l":223.865,"n":21,"o":223.88,"t":"2026-09-25T19:30:00Z","v":1019,"vw":223.931296},{"c":224.04,"h":224.27,"l":224.02,"n":83,"o":224.15,"t":"2026-09-25T19:45:00Z","v":6238,"vw":224.129773},{"c":224.06,"h":224.06,"l":224.06,"n":9,"o":224.06,"t":"2026-09-25T20:00:00Z","v":2047,"vw":224.06},{"c":222.6,"h":223.19,"l":222.52,"n":345,"o":223.19,"t":"2026-09-28T13:30:00Z","v":5877,"vw":223.058423},{"c":222.905,"h":223.0501,"l":222.905,"n":18,"o":223.0501,"t":"2026-09-28T13:45:00Z","v":832,"vw":222.934083},{"c":223.28,"h":223.28,"l":223.19,"n":19,"o":223.19,"t":"2026-09-28T14:00:00Z","v":432,"vw":223.221034},{"c":222.76,"h":222.9399,"l":222.695,"n":93,"o":222.9399,"t":"2026-09-28T14:30:00Z","v":5477,"vw":222.768657},{"c":222.5,"h":222.56,"l":222.5,"n":56,"o":222.52,"t":"2026-09-28T14:45:00Z","v":4349,"vw":222.521028},{"c":222.35,"h":222.39,"l":222.3404,"n":13,"o":222.3404,"t":"2026-09-28T15:00:00Z","v":1198,"vw":222.349276},{"c":222.22,"h":222.385,"l":222.22,"n":52,"o":222.385,"t":"2026-09-28T15:15:00Z","v":2507,"vw":222.31063},{"c":222.4199,"h":222.4199,"l":222.295,"n":26,"o":222.295,"t":"2026-09-28T15:30:00Z","v":767,"vw":222.349386},{"c":222.335,"h":222.3899,"l":222.335,"n":21,"o":222.375,"t":"2026-09-28T15:45:00Z","v":2919,"vw":222.368576},{"c":222.27,"h":222.365,"l":222.27,"n":45,"o":222.365,"t":"2026-09-28T16:00:00Z","v":1515,"vw":222.315005},{"c":222.7461,"h":222.7461,"l":222.34,"n":28,"o":222.34,"t":"2026-09-28T16:15:00Z","v":1017,"vw":222.51365},{"c":222.63,"h":222.695,"l":222.63,"n":14,"o":222.695,"t":"2026-09-28T16:30:00Z","v":361,"vw":222.6625},{"c":222.765,"h":222.765,"l":222.575,"n":24,"o":222.6282,"t":"2026-09-28T16:45:00Z","v":5894,"vw":222.725764},{"c":223.14,"h":223.14,"l":222.64,"n":45,"o":222.67,"t":"2026-09-28T17:00:00Z","v":4048,"vw":222.979147},{"c":222.68,"h":222.89,"l":222.68,"n":16,"o":222.89,"t":"2026-09-28T17:15:00Z","v":4679,"vw":222.730696},{"c":222.71,"h":222.7472,"l":222.69,"n":26,"o":222.7472,"t":"2026-09-28T17:30:00Z","v":1138,"vw":222.718216},{"c":222.75,"h":222.75,"l":222.7,"n":12,"o":222.7,"t":"2026-09-28T17:45:00Z","v":371,"vw":222.727679},{"c":222.73,"h":222.73,"l":222.7,"n":21,"o":222.7,"t":"2026-09-28T18:15:00Z","v":1622,"vw":222.727692},{"c":222.685,"h":222.735,"l":222.6587,"n":20,"o":222.71,"t":"2026-09-28T18:30:00Z","v":1731,"vw":222.695087},{"c":222.65,"h":222.73,"l":222.63,"n":18,"o":222.73,"t":"2026-09-28T18:45:00Z","v":1966,"vw":222.676204},{"c":222.59,"h":222.59,"l":222.59,"n":12,"o":222.59,"t":"2026-09-28T19:00:00Z","v":522,"vw":222.59},{"c":222.37,"h":222.4,"l":222.37,"n":10,"o":222.4,"t":"2026-09-28T19:15:00Z","v":318,"vw":222.382605},{"c":222.516,"h":222.516,"l":222.3801,"n":10,"o":222.3801,"t":"2026-09-28T19:30:00Z","v":2259,"vw":222.448214},{"c":222.41,"h":222.455,"l":222.3,"n":118,"o":222.4462,"t":"2026-09-28T19:45:00Z","v":6140,"vw":222.389981},{"c":222.49,"h":222.49,"l":222.49,"n":8,"o":222.49,"t":"2026-09-28T20:00:00Z","v":580,"vw":222.49},{"c":223,"h":223,"l":223,"n":4,"o":223,"t":"2026-09-29T12:30:00Z","v":653,"vw":223},{"c":222,"h":222.01,"l":222,"n":11,"o":222.01,"t":"2026-09-29T13:15:00Z","v":524,"vw":222.005011},{"c":221.745,"h":222.2737,"l":221.08,"n":201,"o":221.97,"t":"2026-09-29T13:30:00Z","v":13771,"vw":221.925911},{"c":221.4059,"h":221.66,"l":221.4059,"n":49,"o":221.66,"t":"2026-09-29T13:45:00Z","v":2290,"vw":221.623169},{"c":221.6287,"h":221.6287,"l":221.61,"n":26,"o":221.61,"t":"2026-09-29T14:00:00Z","v":1540,"vw":221.625499},{"c":221.41,"h":221.7367,"l":221.41,"n":27,"o":221.7367,"t":"2026-09-29T14:15:00Z","v":1798,"vw":221.629228},{"c":220.95,"h":221.22,"l":220.93,"n":38,"o":221.205,"t":"2026-09-29T14:30:00Z","v":1857,"vw":221.118258},{"c":221.21,"h":221.21,"l":221,"n":15,"o":221,"t":"2026-09-29T14:45:00Z","v":471,"vw":221.076923},{"c":221.06,"h":221.06,"l":221.06,"n":6,"o":221.06,"t":"2026-09-29T15:00:00Z","v":313,"vw":221.06},{"c":220.79,"h":220.94,"l":220.73,"n":84,"o":220.94,"t":"2026-09-29T15:15:00Z","v":2222,"vw":220.804269},{"c":220.935,"h":221.0781,"l":220.8,"n":26,"o":220.8,"t":"2026-09-29T15:30:00Z","v":1239,"vw":220.949827},{"c":220.905,"h":221.0548,"l":220.905,"n":6,"o":221.0548,"t":"2026-09-29T15:45:00Z","v":1511,"vw":221.023373},{"c":220.915,"h":220.915,"l":220.7634,"n":41,"o":220.855,"t":"2026-09-29T16:00:00Z","v":3932,"vw":220.814056},{"c":220.9,"h":220.93,"l":220.87,"n":42,"o":220.91,"t":"2026-09-29T16:15:00Z","v":3159,"vw":220.898063},{"c":220.9,"h":220.9425,"l":220.9,"n":15,"o":220.92,"t":"2026-09-29T16:30:00Z","v":895,"vw":220.918692},{"c":220.87,"h":220.87,"l":220.87,"n":6,"o":220.87,"t":"2026-09-29T16:45:00Z","v":157,"vw":220.87},{"c":220.8917,"h":220.8917,"l":220.79,"n":41,"o":220.83,"t":"2026-09-29T17:00:00Z","v":1779,"vw":220.832082},{"c":220.91,"h":220.92,"l":220.81,"n":10,"o":220.86,"t":"2026-09-29T17:15:00Z","v":5090,"vw":220.819964},{"c":221.07,"h":221.07,"l":220.95,"n":18,"o":220.95,"t":"2026-09-29T17:30:00Z","v":257,"vw":221.004545},{"c":221.0775,"h":221.0775,"l":221.07,"n":148,"o":221.07,"t":"2026-09-29T17:45:00Z","v":1012,"vw":221.074512},{"c":221.0501,"h":221.1175,"l":221.0501,"n":6,"o":221.1175,"t":"2026-09-29T18:00:00Z","v":358,"vw":221.076484},{"c":221.2042,"h":221.3786,"l":221.2042,"n":41,"o":221.21,"t":"2026-09-29T18:15:00Z","v":1845,"vw":221.291888},{"c":221.48,"h":221.48,"l":221.1999,"n":22,"o":221.29,"t":"2026-09-29T18:30:00Z","v":1752,"vw":221.249104},{"c":221.22,"h":221.34,"l":221.22,"n":10,"o":221.34,"t":"2026-09-29T18:45:00Z","v":620,"vw":221.253453},{"c":221.25,"h":221.325,"l":221.25,"n":20,"o":221.275,"t":"2026-09-29T19:00:00Z","v":923,"vw":221.297297},{"c":221.33,"h":221.33,"l":221.19,"n":6,"o":221.19,"t":"2026-09-29T19:15:00Z","v":696,"vw":221.247126},{"c":221.295,"h":221.4,"l":221.295,"n":22,"o":221.3474,"t":"2026-09-29T19:30:00Z","v":1581,"vw":221.365735},{"c":221.34,"h":221.35,"l":221.24,"n":89,"o":221.24,"t":"2026-09-29T19:45:00Z","v":4712,"vw":221.298933},{"c":221.41,"h":221.41,"l":221.41,"n":8,"o":221.41,"t":"2026-09-29T20:00:00Z","v":331,"vw":221.41},{"c":221.76,"h":221.83,"l":221.68,"n":150,"o":221.76,"t":"2026-09-30T13:30:00Z","v":5114,"vw":221.756728},{"c":221.665,"h":221.71,"l":221.6,"n":19,"o":221.71,"t":"2026-09-30T13:45:00Z","v":637,"vw":221.643695},{"c":221.86,"h":221.97,"l":221.825,"n":26,"o":221.8504,"t":"2026-09-30T14:00:00Z","v":658,"vw":221.887788},{"c":222.005,"h":222.079,"l":221.9928,"n":31,"o":221.9928,"t":"2026-09-30T14:15:00Z","v":1976,"vw":222.032052},{"c":221.96,"h":221.96,"l":221.7234,"n":31,"o":221.7234,"t":"2026-09-30T14:30:00Z","v":1460,"vw":221.887724},{"c":222.12,"h":222.24,"l":221.96,"n":21,"o":221.96,"t":"2026-09-30T14:45:00Z","v":1021,"vw":222.167173},{"c":221.98,"h":222.0101,"l":221.98,"n":25,"o":222,"t":"2026-09-30T15:00:00Z","v":1026,"vw":221.99795},{"c":221.955,"h":221.955,"l":221.955,"n":3,"o":221.955,"t":"2026-09-30T15:15:00Z","v":106,"vw":221.955},{"c":221.71,"h":221.96,"l":221.71,"n":14,"o":221.96,"t":"2026-09-30T15:30:00Z","v":2137,"vw":221.85213},{"c":221.675,"h":221.81,"l":221.675,"n":11,"o":221.74,"t":"2026-09-30T15:45:00Z","v":369,"vw":221.741429},{"c":221.97,"h":221.97,"l":221.84,"n":27,"o":221.84,"t":"2026-09-30T16:00:00Z","v":1050,"vw":221.916444},{"c":221.79,"h":221.79,"l":221.79,"n":3,"o":221.79,"t":"2026-09-30T16:15:00Z","v":126,"vw":221.79},{"c":221.89,"h":221.89,"l":221.76,"n":12,"o":221.76,"t":"2026-09-30T16:30:00Z","v":873,"vw":221.798039},{"c":221.7934,"h":221.7934,"l":221.7934,"n":1,"o":221.7934,"t":"2026-09-30T17:00:00Z","v":1174,"vw":221.7934},{"c":221.41,"h":221.5,"l":221.41,"n":20,"o":221.4392,"t":"2026-09-30T17:15:00Z","v":1814,"vw":221.474648},{"c":221.7,"h":221.7,"l":221.515,"n":6,"o":221.515,"t":"2026-09-30T17:30:00Z","v":316,"vw":221.576667},{"c":221.66,"h":221.665,"l":221.63,"n":21,"o":221.65,"t":"2026-09-30T17:45:00Z","v":1867,"vw":221.657353},{"c":221.485,"h":221.62,"l":221.4445,"n":32,"o":221.62,"t":"2026-09-30T18:00:00Z","v":1376,"vw":221.526348},{"c":221.305,"h":221.47,"l":221.305,"n":17,"o":221.46,"t":"2026-09-30T18:15:00Z","v":1408,"vw":221.418664},{"c":221.2583,"h":221.2583,"l":221.2583,"n":3,"o":221.2583,"t":"2026-09-30T18:30:00Z","v":319,"vw":221.2583},{"c":221.145,"h":221.145,"l":221.145,"n":6,"o":221.145,"t":"2026-09-30T18:45:00Z","v":185,"vw":221.145},{"c":221.2099,"h":221.245,"l":221.1802,"n":24,"o":221.245,"t":"2026-09-30T19:00:00Z","v":1575,"vw":221.21275},{"c":221.125,"h":221.28,"l":221.125,"n":19,"o":221.24,"t":"2026-09-30T19:15:00Z","v":2232,"vw":221.194336},{"c":220.95,"h":221.053,"l":220.935,"n":23,"o":221.053,"t":"2026-09-30T19:30:00Z","v":653,"vw":220.976406},{"c":220.3,"h":220.92,"l":220.3,"n":230,"o":220.91,"t":"2026-09-30T19:45:00Z","v":11951,"vw":220.716688},{"c":220.34,"h":220.34,"l":220.34,"n":11,"o":220.34,"t":"2026-09-30T20:00:00Z","v":596,"vw":220.34},{"c":220.36,"h":220.36,"l":220.36,"n":4,"o":220.36,"t":"2026-10-01T11:00:00Z","v":244,"vw":220.36},{"c":222.41,"h":222.41,"l":222.41,"n":1,"o":222.41,"t":"2026-10-01T12:30:00Z","v":225,"vw":222.41},{"c":220.3859,"h":220.615,"l":220.18,"n":234,"o":220.21,"t":"2026-10-01T13:30:00Z","v":13990,"vw":220.3122},{"c":219.935,"h":220.32,"l":219.935,"n":111,"o":220.32,"t":"2026-10-01T13:45:00Z","v":1848,"vw":220.07812},{"c":219.55,"h":219.57,"l":219.42,"n":28,"o":219.42,"t":"2026-10-01T14:00:00Z","v":755,"vw":219.531667},{"c":219.505,"h":219.5808,"l":219.505,"n":11,"o":219.5808,"t":"2026-10-01T14:15:00Z","v":645,"vw":219.5228},{"c":219.69,"h":219.79,"l":219.69,"n":31,"o":219.78,"t":"2026-10-01T14:30:00Z","v":1494,"vw":219.714508},{"c":219.5951,"h":219.5951,"l":219.535,"n":21,"o":219.5592,"t":"2026-10-01T14:45:00Z","v":679,"vw":219.573516},{"c":219.34,"h":219.445,"l":219.315,"n":41,"o":219.315,"t":"2026-10-01T15:00:00Z","v":3905,"vw":219.397304},{"c":219.5,"h":219.58,"l":219.5,"n":42,"o":219.5759,"t":"2026-10-01T15:15:00Z","v":1701,"vw":219.561839},{"c":219.735,"h":219.735,"l":219.735,"n":4,"o":219.735,"t":"2026-10-01T15:30:00Z","v":128,"vw":219.735},{"c":219.715,"h":219.715,"l":219.445,"n":31,"o":219.6164,"t":"2026-10-01T15:45:00Z","v":1376,"vw":219.611977},{"c":219.81,"h":219.81,"l":219.81,"n":6,"o":219.81,"t":"2026-10-01T16:00:00Z","v":162,"vw":219.81},{"c":220,"h":220,"l":219.77,"n":44,"o":219.77,"t":"2026-10-01T16:15:00Z","v":1155,"vw":219.891683},{"c":220.1882,"h":220.1882,"l":220.05,"n":13,"o":220.05,"t":"2026-10-01T16:30:00Z","v":685,"vw":220.117381},{"c":219.9773,"h":220.195,"l":219.9773,"n":15,"o":220.195,"t":"2026-10-01T16:45:00Z","v":590,"vw":220.083487},{"c":220.08,"h":220.125,"l":220.03,"n":19,"o":220.03,"t":"2026-10-01T17:00:00Z","v":809,"vw":220.092961},{"c":220.34,"h":220.34,"l":220.25,"n":8,"o":220.25,"t":"2026-10-01T17:15:00Z","v":827,"vw":220.313827},{"c":220.76,"h":220.81,"l":220.5,"n":49,"o":220.51,"t":"2026-10-01T17:30:00Z","v":1966,"vw":220.667846},{"c":220.48,"h":220.795,"l":220.48,"n":22,"o":220.71,"t":"2026-10-01T17:45:00Z","v":1400,"vw":220.675702},{"c":220.465,"h":220.465,"l":220.29,"n":9,"o":220.29,"t":"2026-10-01T18:00:00Z","v":209,"vw":220.3775},{"c":220.67,"h":220.67,"l":220.47,"n":35,"o":220.63,"t":"2026-10-01T18:15:00Z","v":1803,"vw":220.54149},{"c":220.7,"h":220.845,"l":220.64,"n":45,"o":220.66,"t":"2026-10-01T18:30:00Z","v":2238,"vw":220.690288},{"c":220.68,"h":220.68,"l":220.565,"n":41,"o":220.615,"t":"2026-10-01T18:45:00Z","v":14107,"vw":220.608903},{"c":220.665,"h":220.6812,"l":220.6098,"n":46,"o":220.6098,"t":"2026-10-01T19:00:00Z","v":2609,"vw":220.660839},{"c":220.685,"h":220.79,"l":220.66,"n":109,"o":220.69,"t":"2026-10-01T19:15:00Z","v":12367,"vw":220.731915},{"c":220.73,"h":220.77,"l":220.7,"n":36,"o":220.7,"t":"2026-10-01T19:30:00Z","v":8826,"vw":220.757221},{"c":220.67,"h":220.89,"l":220.6,"n":104,"o":220.805,"t":"2026-10-01T19:45:00Z","v":13998,"vw":220.783754},{"c":220.77,"h":220.77,"l":220.77,"n":9,"o":220.77,"t":"2026-10-01T20:00:00Z","v":1728,"vw":220.77},{"c":221,"h":221,"l":221,"n":4,"o":221,"t":"2026-10-02T11:15:00Z","v":210,"vw":221},{"c":219.1,"h":219.1,"l":219.1,"n":1,"o":219.1,"t":"2026-10-02T11:45:00Z","v":300,"vw":219.1},{"c":219.1716,"h":219.1716,"l":219.1716,"n":1,"o":219.1716,"t":"2026-10-02T12:00:00Z","v":1344,"vw":219.1716},{"c":222.0856,"h":222.0856,"l":221.71,"n":202,"o":221.71,"t":"2026-10-02T13:30:00Z","v":3325,"vw":221.803872},{"c":221.47,"h":222.22,"l":221.47,"n":62,"o":222.22,"t":"2026-10-02T13:45:00Z","v":3734,"vw":221.953906},{"c":221.85,"h":222.0799,"l":221.63,"n":43,"o":221.63,"t":"2026-10-02T14:00:00Z","v":1292,"vw":221.810891},{"c":222.049,"h":222.049,"l":221.86,"n":16,"o":221.92,"t":"2026-10-02T14:15:00Z","v":400,"vw":221.945603},{"c":222.1199,"h":222.1199,"l":221.81,"n":20,"o":221.81,"t":"2026-10-02T14:30:00Z","v":16005,"vw":222.073734},{"c":221.9699,"h":222.0688,"l":221.81,"n":23,"o":222.02,"t":"2026-10-02T14:45:00Z","v":9737,"vw":221.96377},{"c":221.43,"h":221.805,"l":221.43,"n":17,"o":221.805,"t":"2026-10-02T15:00:00Z","v":1664,"vw":221.733146},{"c":221.4288,"h":221.4288,"l":221.1,"n":28,"o":221.1,"t":"2026-10-02T15:15:00Z","v":2354,"vw":221.231663},{"c":221.54,"h":221.59,"l":221.39,"n":25,"o":221.42,"t":"2026-10-02T15:30:00Z","v":1227,"vw":221.49753},{"c":221.5123,"h":221.56,"l":221.5,"n":18,"o":221.53,"t":"2026-10-02T15:45:00Z","v":1780,"vw":221.519032},{"c":221.59,"h":221.64,"l":221.521,"n":24,"o":221.521,"t":"2026-10-02T16:00:00Z","v":440,"vw":221.573514},{"c":221.32,"h":221.45,"l":221.32,"n":31,"o":221.3702,"t":"2026-10-02T16:15:00Z","v":1165,"vw":221.392544},{"c":221.4609,"h":221.47,"l":221.4609,"n":11,"o":221.47,"t":"2026-10-02T16:30:00Z","v":345,"vw":221.463641},{"c":221.55,"h":221.61,"l":221.5074,"n":25,"o":221.5074,"t":"2026-10-02T16:45:00Z","v":1078,"vw":221.563697},{"c":221.54,"h":221.6804,"l":221.54,"n":32,"o":221.68,"t":"2026-10-02T17:00:00Z","v":2657,"vw":221.613465},{"c":221.415,"h":221.61,"l":221.38,"n":32,"o":221.5802,"t":"2026-10-02T17:15:00Z","v":1959,"vw":221.525963},{"c":221.52,"h":221.58,"l":221.495,"n":24,"o":221.495,"t":"2026-10-02T17:30:00Z","v":897,"vw":221.541228},{"c":221.55,"h":221.62,"l":221.47,"n":56,"o":221.55,"t":"2026-10-02T17:45:00Z","v":1131,"vw":221.52984},{"c":221.5236,"h":221.5991,"l":221.513,"n":24,"o":221.5991,"t":"2026-10-02T18:00:00Z","v":973,"vw":221.529622},{"c":221.43,"h":221.55,"l":221.43,"n":26,"o":221.55,"t":"2026-10-02T18:15:00Z","v":1098,"vw":221.4474},{"c":221.6307,"h":221.6307,"l":221.49,"n":18,"o":221.49,"t":"2026-10-02T18:30:00Z","v":740,"vw":221.544462},{"c":221.62,"h":221.635,"l":221.62,"n":14,"o":221.635,"t":"2026-10-02T18:45:00Z","v":1414,"vw":221.632473},{"c":221.615,"h":221.66,"l":221.5694,"n":85,"o":221.66,"t":"2026-10-02T19:00:00Z","v":2638,"vw":221.605362},{"c":221.72,"h":221.76,"l":221.67,"n":59,"o":221.67,"t":"2026-10-02T19:15:00Z","v":1451,"vw":221.726959},{"c":221.78,"h":221.82,"l":221.75,"n":30,"o":221.75,"t":"2026-10-02T19:30:00Z","v":2925,"vw":221.778134},{"c":221.68,"h":221.81,"l":221.63,"n":205,"o":221.766,"t":"2026-10-02T19:45:00Z","v":22563,"vw":221.697986},{"c":221.62,"h":221.62,"l":221.62,"n":8,"o":221.62,"t":"2026-10-02T20:00:00Z","v":255,"vw":221.62},{"c":221.5,"h":221.5,"l":221.5,"n":10,"o":221.5,"t":"2026-10-05T12:45:00Z","v":383,"vw":221.5},{"c":220.76,"h":221.48,"l":220.76,"n":344,"o":221.48,"t":"2026-10-05T13:30:00Z","v":5761,"vw":221.355414},{"c":221,"h":221,"l":220.72,"n":16,"o":220.72,"t":"2026-10-05T13:45:00Z","v":707,"vw":220.921667},{"c":221.67,"h":221.67,"l":221.62,"n":37,"o":221.62,"t":"2026-10-05T14:00:00Z","v":866,"vw":221.640033},{"c":221.79,"h":221.92,"l":221.75,"n":147,"o":221.8381,"t":"2026-10-05T14:15:00Z","v":1684,"vw":221.829497},{"c":221.79,"h":221.79,"l":221.72,"n":24,"o":221.77,"t":"2026-10-05T14:30:00Z","v":1593,"vw":221.780559},{"c":221.895,"h":221.895,"l":221.75,"n":33,"o":221.75,"t":"2026-10-05T14:45:00Z","v":1363,"vw":221.794792},{"c":221.805,"h":221.9,"l":221.7747,"n":41,"o":221.9,"t":"2026-10-05T15:00:00Z","v":1597,"vw":221.829089},{"c":221.84,"h":221.84,"l":221.79,"n":15,"o":221.82,"t":"2026-10-05T15:15:00Z","v":2406,"vw":221.834642},{"c":222.22,"h":222.22,"l":222.06,"n":24,"o":222.06,"t":"2026-10-05T15:30:00Z","v":2815,"vw":222.187525},{"c":222.21,"h":222.22,"l":222.18,"n":27,"o":222.22,"t":"2026-10-05T15:45:00Z","v":1483,"vw":222.189937},{"c":222.17,"h":222.17,"l":222.17,"n":12,"o":222.17,"t":"2026-10-05T16:00:00Z","v":323,"vw":222.17},{"c":222.4,"h":222.4,"l":222.29,"n":18,"o":222.29,"t":"2026-10-05T16:15:00Z","v":502,"vw":222.3425},{"c":222.6699,"h":222.6699,"l":222.39,"n":44,"o":222.455,"t":"2026-10-05T16:30:00Z","v":2353,"vw":222.535022},{"c":222.54,"h":222.66,"l":222.54,"n":42,"o":222.66,"t":"2026-10-05T16:45:00Z","v":1486,"vw":222.624493},{"c":222.48,"h":222.53,"l":222.48,"n":17,"o":222.53,"t":"2026-10-05T17:00:00Z","v":425,"vw":222.5},{"c":222.47,"h":222.53,"l":222.47,"n":19,"o":222.53,"t":"2026-10-05T17:15:00Z","v":997,"vw":222.482254},{"c":222.4952,"h":222.4952,"l":222.42,"n":53,"o":222.46,"t":"2026-10-05T17:30:00Z","v":1648,"vw":222.445122},{"c":222.52,"h":222.58,"l":222.495,"n":65,"o":222.52,"t":"2026-10-05T17:45:00Z","v":2656,"vw":222.530063},{"c":222.64,"h":222.6925,"l":222.57,"n":35,"o":222.6925,"t":"2026-10-05T18:00:00Z","v":1462,"vw":222.62892},{"c":222.74,"h":222.74,"l":222.59,"n":50,"o":222.66,"t":"2026-10-05T18:15:00Z","v":2222,"vw":222.667832},{"c":222.68,"h":222.7225,"l":222.68,"n":73,"o":222.7225,"t":"2026-10-05T18:30:00Z","v":1787,"vw":222.707601},{"c":222.63,"h":222.67,"l":222.58,"n":45,"o":222.6,"t":"2026-10-05T18:45:00Z","v":2602,"vw":222.643346},{"c":222.81,"h":222.81,"l":222.74,"n":29,"o":222.8,"t":"2026-10-05T19:00:00Z","v":3226,"vw":222.756579},{"c":222.8,"h":222.92,"l":222.7901,"n":95,"o":222.84,"t":"2026-10-05T19:15:00Z","v":2820,"vw":222.853453},{"c":222.66,"h":222.78,"l":222.66,"n":54,"o":222.78,"t":"2026-10-05T19:30:00Z","v":3170,"vw":222.693267},{"c":222.445,"h":222.525,"l":222.2132,"n":107,"o":222.47,"t":"2026-10-05T19:45:00Z","v":4694,"vw":222.431837},{"c":222.62,"h":222.62,"l":222.62,"n":11,"o":222.62,"t":"2026-10-05T20:00:00Z","v":346,"vw":222.62},{"c":222.2522,"h":222.2522,"l":222.2522,"n":1,"o":222.2522,"t":"2026-10-05T20:30:00Z","v":217,"vw":222.2522},{"c":223.165,"h":223.47,"l":222.9969,"n":169,"o":223,"t":"2026-10-06T13:30:00Z","v":5955,"vw":223.149355},{"c":223.355,"h":223.355,"l":223.305,"n":16,"o":223.305,"t":"2026-10-06T13:45:00Z","v":1543,"vw":223.333409},{"c":223.54,"h":223.54,"l":223.49,"n":22,"o":223.49,"t":"2026-10-06T14:00:00Z","v":818,"vw":223.509591},{"c":223.09,"h":223.22,"l":223.0817,"n":18,"o":223.22,"t":"2026-10-06T14:15:00Z","v":447,"vw":223.11835},{"c":223.35,"h":223.37,"l":223.15,"n":19,"o":223.15,"t":"2026-10-06T14:30:00Z","v":1215,"vw":223.298133},{"c":223.37,"h":223.37,"l":223.3,"n":25,"o":223.3059,"t":"2026-10-06T14:45:00Z","v":1750,"vw":223.348244},{"c":223.58,"h":223.58,"l":223.47,"n":48,"o":223.47,"t":"2026-10-06T15:00:00Z","v":4546,"vw":223.565021},{"c":223.86,"h":223.93,"l":223.7196,"n":35,"o":223.7196,"t":"2026-10-06T15:15:00Z","v":2192,"vw":223.806447},{"c":223.83,"h":223.8399,"l":223.8,"n":19,"o":223.8,"t":"2026-10-06T15:30:00Z","v":885,"vw":223.827931},{"c":223.85,"h":223.85,"l":223.78,"n":23,"o":223.8299,"t":"2026-10-06T15:45:00Z","v":2967,"vw":223.826681},{"c":223.67,"h":223.77,"l":223.67,"n":33,"o":223.77,"t":"2026-10-06T16:15:00Z","v":1991,"vw":223.736894},{"c":223.63,"h":223.64,"l":223.55,"n":18,"o":223.64,"t":"2026-10-06T16:30:00Z","v":857,"vw":223.589404},{"c":223.555,"h":223.67,"l":223.5501,"n":16,"o":223.67,"t":"2026-10-06T16:45:00Z","v":1787,"vw":223.563259},{"c":223.52,"h":223.525,"l":223.49,"n":8,"o":223.525,"t":"2026-10-06T17:00:00Z","v":531,"vw":223.517157},{"c":223.4001,"h":223.44,"l":223.35,"n":52,"o":223.43,"t":"2026-10-06T17:15:00Z","v":6022,"vw":223.409161},{"c":223.4962,"h":223.5001,"l":223.4962,"n":8,"o":223.5001,"t":"2026-10-06T17:30:00Z","v":496,"vw":223.496998},{"c":223.5,"h":223.5,"l":223.47,"n":27,"o":223.5,"t":"2026-10-06T17:45:00Z","v":1036,"vw":223.493367},{"c":223.55,"h":223.55,"l":223.55,"n":3,"o":223.55,"t":"2026-10-06T18:00:00Z","v":159,"vw":223.55},{"c":223.4117,"h":223.4117,"l":223.4117,"n":4,"o":223.4117,"t":"2026-10-06T18:15:00Z","v":117,"vw":223.4117},{"c":223.52,"h":223.52,"l":223.465,"n":29,"o":223.465,"t":"2026-10-06T18:30:00Z","v":559,"vw":223.48235},{"c":223.66,"h":223.72,"l":223.63,"n":24,"o":223.65,"t":"2026-10-06T19:00:00Z","v":2281,"vw":223.695149},{"c":223.5,"h":223.6399,"l":223.5,"n":16,"o":223.605,"t":"2026-10-06T19:15:00Z","v":1451,"vw":223.600614},{"c":223.57,"h":223.66,"l":223.5181,"n":33,"o":223.5181,"t":"2026-10-06T19:30:00Z","v":1206,"vw":223.567788},{"c":223.66,"h":223.66,"l":223.54,"n":140,"o":223.54,"t":"2026-10-06T19:45:00Z","v":3615,"vw":223.586566},{"c":223.55,"h":223.55,"l":223.55,"n":10,"o":223.55,"t":"2026-10-06T20:00:00Z","v":829,"vw":223.55},{"c":222.9652,"h":223.24,"l":222.9603,"n":159,"o":223,"t":"2026-10-07T13:30:00Z","v":6780,"vw":223.081631},{"c":222.634,"h":222.93,"l":222.634,"n":39,"o":222.87,"t":"2026-10-07T13:45:00Z","v":1121,"vw":222.804369},{"c":222.58,"h":222.65,"l":222.58,"n":30,"o":222.61,"t":"2026-10-07T14:00:00Z","v":1875,"vw":222.609138},{"c":222.64,"h":222.775,"l":222.64,"n":11,"o":222.775,"t":"2026-10-07T14:15:00Z","v":502,"vw":222.698539},{"c":222.5605,"h":222.715,"l":222.5605,"n":31,"o":222.62,"t":"2026-10-07T14:30:00Z","v":709,"vw":222.639094},{"c":222.58,"h":222.58,"l":222.41,"n":18,"o":222.41,"t":"2026-10-07T14:45:00Z","v":1384,"vw":222.514459},{"c":222.55,"h":222.57,"l":222.512,"n":29,"o":222.53,"t":"2026-10-07T15:00:00Z","v":1067,"vw":222.539822},{"c":222.61,"h":222.61,"l":222.55,"n":13,"o":222.58,"t":"2026-10-07T15:15:00Z","v":458,"vw":222.577442},{"c":222.835,"h":222.835,"l":222.5749,"n":57,"o":222.62,"t":"2026-10-07T15:30:00Z","v":11257,"vw":222.634338},{"c":222.99,"h":222.99,"l":222.79,"n":22,"o":222.79,"t":"2026-10-07T15:45:00Z","v":974,"vw":222.908921},{"c":222.975,"h":223.05,"l":222.89,"n":41,"o":223.05,"t":"2026-10-07T16:00:00Z","v":2346,"vw":222.952844},{"c":223.135,"h":223.135,"l":223.12,"n":7,"o":223.12,"t":"2026-10-07T16:15:00Z","v":781,"vw":223.131011},{"c":223.04,"h":223.13,"l":223.04,"n":38,"o":223.13,"t":"2026-10-07T16:30:00Z","v":1482,"vw":223.071667},{"c":222.9634,"h":223.105,"l":222.9634,"n":22,"o":223.105,"t":"2026-10-07T16:45:00Z","v":1130,"vw":222.989568},{"c":223.155,"h":223.1805,"l":222.94,"n":44,"o":222.97,"t":"2026-10-07T17:00:00Z","v":2964,"vw":223.075959},{"c":223.13,"h":223.13,"l":223.0375,"n":10,"o":223.0375,"t":"2026-10-07T17:30:00Z","v":539,"vw":223.061842},{"c":223.1,"h":223.1306,"l":223.1,"n":30,"o":223.1306,"t":"2026-10-07T17:45:00Z","v":1476,"vw":223.112498},{"c":223.11,"h":223.11,"l":223.06,"n":12,"o":223.065,"t":"2026-10-07T18:00:00Z","v":469,"vw":223.073158},{"c":223.05,"h":223.095,"l":223.05,"n":33,"o":223.095,"t":"2026-10-07T18:15:00Z","v":1672,"vw":223.073476},{"c":223.14,"h":223.14,"l":223.11,"n":20,"o":223.12,"t":"2026-10-07T18:30:00Z","v":860,"vw":223.121901},{"c":223.115,"h":223.14,"l":223.115,"n":15,"o":223.14,"t":"2026-10-07T18:45:00Z","v":622,"vw":223.123772},{"c":223.2,"h":223.23,"l":223.16,"n":22,"o":223.21,"t":"2026-10-07T19:00:00Z","v":1338,"vw":223.214583},{"c":223.03,"h":223.11,"l":223.03,"n":18,"o":223.06,"t":"2026-10-07T19:15:00Z","v":579,"vw":223.07375},{"c":222.97,"h":223.01,"l":222.91,"n":37,"o":222.98,"t":"2026-10-07T19:30:00Z","v":2004,"vw":222.980606},{"c":222.85,"h":222.94,"l":222.801,"n":186,"o":222.89,"t":"2026-10-07T19:45:00Z","v":7601,"vw":222.835324},{"c":222.82,"h":222.82,"l":222.82,"n":10,"o":222.82,"t":"2026-10-07T20:00:00Z","v":191,"vw":222.82},{"c":222.41,"h":222.53,"l":222.2251,"n":105,"o":222.49,"t":"2026-10-08T13:30:00Z","v":3496,"vw":222.442384},{"c":222.91,"h":223.01,"l":222.64,"n":32,"o":222.64,"t":"2026-10-08T13:45:00Z","v":1261,"vw":222.852355},{"c":222.945,"h":222.945,"l":222.945,"n":4,"o":222.945,"t":"2026-10-08T14:00:00Z","v":205,"vw":222.945},{"c":222.585,"h":222.585,"l":222.585,"n":8,"o":222.585,"t":"2026-10-08T14:15:00Z","v":498,"vw":222.585},{"c":222.64,"h":222.78,"l":222.64,"n":18,"o":222.6701,"t":"2026-10-08T14:30:00Z","v":742,"vw":222.681419},{"c":222.56,"h":222.56,"l":222.535,"n":15,"o":222.535,"t":"2026-10-08T14:45:00Z","v":729,"vw":222.552562},{"c":222.545,"h":222.545,"l":222.52,"n":11,"o":222.52,"t":"2026-10-08T15:00:00Z","v":473,"vw":222.538151},{"c":222.26,"h":222.27,"l":222.22,"n":21,"o":222.27,"t":"2026-10-08T15:15:00Z","v":597,"vw":222.244129},{"c":222.445,"h":222.445,"l":222.445,"n":2,"o":222.445,"t":"2026-10-08T15:30:00Z","v":528,"vw":222.445},{"c":222.53,"h":222.66,"l":222.53,"n":6,"o":222.66,"t":"2026-10-08T15:45:00Z","v":361,"vw":222.586346},{"c":222.67,"h":222.67,"l":222.67,"n":10,"o":222.67,"t":"2026-10-08T16:00:00Z","v":201,"vw":222.67},{"c":222.87,"h":223.25,"l":222.84,"n":110,"o":222.84,"t":"2026-10-08T16:15:00Z","v":4760,"vw":222.993594},{"c":222.765,"h":222.765,"l":222.765,"n":2,"o":222.765,"t":"2026-10-08T16:30:00Z","v":113,"vw":222.765},{"c":223.24,"h":223.24,"l":222.755,"n":20,"o":222.79,"t":"2026-10-08T16:45:00Z","v":1135,"vw":222.918133},{"c":223.27,"h":223.27,"l":223,"n":26,"o":223.1663,"t":"2026-10-08T17:00:00Z","v":1693,"vw":223.130839},{"c":223.39,"h":223.39,"l":223.39,"n":1,"o":223.39,"t":"2026-10-08T17:15:00Z","v":201,"vw":223.39},{"c":223.625,"h":223.625,"l":223.31,"n":16,"o":223.31,"t":"2026-10-08T17:30:00Z","v":608,"vw":223.481165},{"c":223.465,"h":223.56,"l":223.465,"n":162,"o":223.56,"t":"2026-10-08T17:45:00Z","v":1222,"vw":223.488655},{"c":223.7,"h":223.73,"l":223.65,"n":29,"o":223.66,"t":"2026-10-08T18:00:00Z","v":1554,"vw":223.703411},{"c":223.67,"h":223.739,"l":223.59,"n":28,"o":223.71,"t":"2026-10-08T18:15:00Z","v":1424,"vw":223.681869},{"c":223.74,"h":223.74,"l":223.6159,"n":105,"o":223.67,"t":"2026-10-08T18:30:00Z","v":3733,"vw":223.680768},{"c":223.84,"h":223.9,"l":223.84,"n":8,"o":223.85,"t":"2026-10-08T18:45:00Z","v":349,"vw":223.863333},{"c":224.1173,"h":224.1173,"l":223.88,"n":44,"o":223.88,"t":"2026-10-08T19:00:00Z","v":3050,"vw":223.959317},{"c":224.145,"h":224.21,"l":224.1246,"n":62,"o":224.13,"t":"2026-10-08T19:15:00Z","v":1892,"vw":224.15136},{"c":224.075,"h":224.155,"l":224.073,"n":22,"o":224.12,"t":"2026-10-08T19:30:00Z","v":1419,"vw":224.113432},{"c":224.13,"h":224.16,"l":224.05,"n":74,"o":224.05,"t":"2026-10-08T19:45:00Z","v":2855,"vw":224.121392},{"c":224.23,"h":224.23,"l":224.23,"n":8,"o":224.23,"t":"2026-10-08T20:00:00Z","v":196,"vw":224.23},{"c":224.9,"h":224.9,"l":224.9,"n":1,"o":224.9,"t":"2026-10-08T20:45:00Z","v":446,"vw":224.9},{"c":224.68,"h":224.68,"l":224.68,"n":2,"o":224.68,"t":"2026-10-08T23:30:00Z","v":102,"vw":224.68},{"c":224.87,"h":224.87,"l":224.74,"n":3,"o":224.74,"t":"2026-10-09T12:30:00Z","v":400,"vw":224.805},{"c":224.8355,"h":224.8355,"l":224.8355,"n":1,"o":224.8355,"t":"2026-10-09T13:15:00Z","v":123,"vw":224.8355},{"c":224.32,"h":224.38,"l":223.89,"n":165,"o":223.89,"t":"2026-10-09T13:30:00Z","v":4705,"vw":224.100242},{"c":224.36,"h":224.36,"l":224.15,"n":46,"o":224.21,"t":"2026-10-09T13:45:00Z","v":7596,"vw":224.214838},{"c":224.2,"h":224.2,"l":224.2,"n":5,"o":224.2,"t":"2026-10-09T14:00:00Z","v":212,"vw":224.2},{"c":224.335,"h":224.45,"l":224.27,"n":30,"o":224.45,"t":"2026-10-09T14:15:00Z","v":2008,"vw":224.372089},{"c":224.265,"h":224.3097,"l":224.263,"n":8,"o":224.3097,"t":"2026-10-09T14:30:00Z","v":1722,"vw":224.302798},{"c":224.36,"h":224.36,"l":224.31,"n":7,"o":224.31,"t":"2026-10-09T14:45:00Z","v":808,"vw":224.347179},{"c":224.57,"h":224.57,"l":224.57,"n":4,"o":224.57,"t":"2026-10-09T15:00:00Z","v":952,"vw":224.57},{"c":224.665,"h":224.83,"l":224.665,"n":58,"o":224.72,"t":"2026-10-09T15:15:00Z","v":1304,"vw":224.733905},{"c":224.4285,"h":224.7,"l":224.4285,"n":21,"o":224.7,"t":"2026-10-09T15:30:00Z","v":644,"vw":224.610034},{"c":224.54,"h":224.54,"l":224.42,"n":29,"o":224.42,"t":"2026-10-09T15:45:00Z","v":963,"vw":224.475227},{"c":224.47,"h":224.49,"l":224.47,"n":11,"o":224.49,"t":"2026-10-09T16:00:00Z","v":248,"vw":224.480476},{"c":224.65,"h":224.65,"l":224.63,"n":9,"o":224.63,"t":"2026-10-09T16:15:00Z","v":367,"vw":224.637988},{"c":224.67,"h":224.685,"l":224.658,"n":6,"o":224.685,"t":"2026-10-09T16:30:00Z","v":580,"vw":224.666177},{"c":224.74,"h":224.74,"l":224.74,"n":7,"o":224.74,"t":"2026-10-09T16:45:00Z","v":251,"vw":224.74},{"c":224.76,"h":224.83,"l":224.7211,"n":83,"o":224.79,"t":"2026-10-09T17:00:00Z","v":6986,"vw":224.76973},{"c":224.72,"h":224.7399,"l":224.715,"n":18,"o":224.715,"t":"2026-10-09T17:15:00Z","v":1283,"vw":224.727322},{"c":224.9,"h":224.9,"l":224.79,"n":29,"o":224.79,"t":"2026-10-09T17:30:00Z","v":840,"vw":224.8391},{"c":224.83,"h":224.8305,"l":224.83,"n":231,"o":224.8305,"t":"2026-10-09T17:45:00Z","v":1461,"vw":224.830156},{"c":225.035,"h":225.055,"l":224.96,"n":33,"o":224.96,"t":"2026-10-09T18:00:00Z","v":1198,"vw":224.996084},{"c":225.02,"h":225.032,"l":225.0001,"n":7,"o":225.0001,"t":"2026-10-09T18:15:00Z","v":672,"vw":225.0253},{"c":225.04,"h":225.1,"l":225,"n":50,"o":225.023,"t":"2026-10-09T18:30:00Z","v":4244,"vw":225.041026},{"c":225.13,"h":225.14,"l":224.96,"n":81,"o":225,"t":"2026-10-09T18:45:00Z","v":4858,"vw":225.036018},{"c":225.21,"h":225.21,"l":225.15,"n":79,"o":225.15,"t":"2026-10-09T19:00:00Z","v":6076,"vw":225.198468},{"c":225.18,"h":225.21,"l":225.12,"n":71,"o":225.165,"t":"2026-10-09T19:15:00Z","v":4723,"vw":225.173623},{"c":225.095,"h":225.17,"l":225.095,"n":146,"o":225.1,"t":"2026-10-09T19:30:00Z","v":13747,"vw":225.146602},{"c":224.93,"h":225.07,"l":224.92,"n":135,"o":225.01,"t":"2026-10-09T19:45:00Z","v":11366,"vw":224.990569},{"c":225.02,"h":225.02,"l":225.02,"n":9,"o":225.02,"t":"2026-10-09T20:00:00Z","v":215,"vw":225.02},{"c":225.6255,"h":225.8,"l":225.4941,"n":321,"o":225.5,"t":"2026-10-12T13:30:00Z","v":6791,"vw":225.577428},{"c":225.405,"h":225.405,"l":225.37,"n":36,"o":225.37,"t":"2026-10-12T13:45:00Z","v":2728,"vw":225.402338},{"c":225.79,"h":225.8,"l":225.5501,"n":43,"o":225.5501,"t":"2026-10-12T14:00:00Z","v":8553,"vw":225.598004},{"c":225.73,"h":225.78,"l":225.71,"n":24,"o":225.78,"t":"2026-10-12T14:15:00Z","v":1033,"vw":225.762407},{"c":225.68,"h":225.7399,"l":225.68,"n":22,"o":225.7099,"t":"2026-10-12T14:30:00Z","v":2053,"vw":225.711577},{"c":225.67,"h":225.72,"l":225.565,"n":40,"o":225.65,"t":"2026-10-12T14:45:00Z","v":3902,"vw":225.656454},{"c":225.6,"h":225.6,"l":225.59,"n":7,"o":225.59,"t":"2026-10-12T15:00:00Z","v":596,"vw":225.598},{"c":225.68,"h":225.69,"l":225.635,"n":25,"o":225.65,"t":"2026-10-12T15:15:00Z","v":1386,"vw":225.662198},{"c":225.82,"h":225.835,"l":225.71,"n":46,"o":225.71,"t":"2026-10-12T15:30:00Z","v":2174,"vw":225.772992},{"c":225.725,"h":225.79,"l":225.69,"n":40,"o":225.72,"t":"2026-10-12T15:45:00Z","v":3065,"vw":225.762168},{"c":225.82,"h":225.83,"l":225.76,"n":17,"o":225.775,"t":"2026-10-12T16:00:00Z","v":786,"vw":225.810347},{"c":225.675,"h":225.81,"l":225.675,"n":20,"o":225.8,"t":"2026-10-12T16:15:00Z","v":884,"vw":225.777404},{"c":225.645,"h":225.69,"l":225.64,"n":23,"o":225.65,"t":"2026-10-12T16:30:00Z","v":1409,"vw":225.651392},{"c":225.66,"h":225.695,"l":225.625,"n":41,"o":225.695,"t":"2026-10-12T16:45:00Z","v":1990,"vw":225.662116},{"c":225.745,"h":225.77,"l":225.71,"n":29,"o":225.77,"t":"2026-10-12T17:00:00Z","v":1977,"vw":225.73772},{"c":225.73,"h":225.74,"l":225.68,"n":24,"o":225.74,"t":"2026-10-12T17:15:00Z","v":943,"vw":225.70531},{"c":225.67,"h":225.755,"l":225.63,"n":53,"o":225.755,"t":"2026-10-12T17:30:00Z","v":1562,"vw":225.706797},{"c":225.64,"h":225.75,"l":225.64,"n":46,"o":225.71,"t":"2026-10-12T17:45:00Z","v":3221,"vw":225.702538},{"c":225.685,"h":225.715,"l":225.68,"n":26,"o":225.69,"t":"2026-10-12T18:00:00Z","v":1214,"vw":225.69599},{"c":225.6,"h":225.635,"l":225.58,"n":38,"o":225.62,"t":"2026-10-12T18:15:00Z","v":3199,"vw":225.59586},{"c":225.56,"h":225.56,"l":225.56,"n":1,"o":225.56,"t":"2026-10-12T18:30:00Z","v":100,"vw":225.56},{"c":225.575,"h":225.6484,"l":225.53,"n":23,"o":225.59,"t":"2026-10-12T18:45:00Z","v":1480,"vw":225.566932},{"c":225.635,"h":225.635,"l":225.56,"n":15,"o":225.56,"t":"2026-10-12T19:00:00Z","v":676,"vw":225.586},{"c":225.55,"h":225.6022,"l":225.55,"n":40,"o":225.58,"t":"2026-10-12T19:15:00Z","v":2400,"vw":225.572543},{"c":225.62,"h":225.69,"l":225.62,"n":49,"o":225.65,"t":"2026-10-12T19:30:00Z","v":2760,"vw":225.651552},{"c":225.9,"h":225.92,"l":225.625,"n":176,"o":225.625,"t":"2026-10-12T19:45:00Z","v":7204,"vw":225.763802},{"c":225.85,"h":225.85,"l":225.85,"n":11,"o":225.85,"t":"2026-10-12T20:00:00Z","v":149,"vw":225.85},{"c":226.4,"h":226.76,"l":226.4,"n":119,"o":226.51,"t":"2026-10-13T13:30:00Z","v":3774,"vw":226.604418},{"c":225.84,"h":226.14,"l":225.84,"n":55,"o":226.14,"t":"2026-10-13T13:45:00Z","v":1874,"vw":225.979184},{"c":225.49,"h":225.76,"l":225.49,"n":47,"o":225.76,"t":"2026-10-13T14:00:00Z","v":2111,"vw":225.544848},{"c":225.75,"h":225.8,"l":225.61,"n":63,"o":225.64,"t":"2026-10-13T14:15:00Z","v":3917,"vw":225.706137},{"c":225.795,"h":225.795,"l":225.71,"n":66,"o":225.755,"t":"2026-10-13T14:30:00Z","v":2217,"vw":225.758769},{"c":225.745,"h":225.815,"l":225.745,"n":24,"o":225.815,"t":"2026-10-13T14:45:00Z","v":975,"vw":225.771164},{"c":225.89,"h":225.89,"l":225.85,"n":8,"o":225.89,"t":"2026-10-13T15:00:00Z","v":1014,"vw":225.872143},{"c":225.735,"h":225.915,"l":225.725,"n":56,"o":225.89,"t":"2026-10-13T15:15:00Z","v":3942,"vw":225.78858},{"c":225.82,"h":225.835,"l":225.76,"n":30,"o":225.76,"t":"2026-10-13T15:30:00Z","v":1612,"vw":225.817374},{"c":225.77,"h":225.785,"l":225.7,"n":30,"o":225.785,"t":"2026-10-13T15:45:00Z","v":1866,"vw":225.731862},{"c":225.832,"h":225.84,"l":225.7607,"n":31,"o":225.81,"t":"2026-10-13T16:00:00Z","v":3293,"vw":225.787204},{"c":225.87,"h":225.915,"l":225.86,"n":36,"o":225.86,"t":"2026-10-13T16:15:00Z","v":1512,"vw":225.884204},{"c":226.08,"h":226.08,"l":225.95,"n":11,"o":225.96,"t":"2026-10-13T16:30:00Z","v":663,"vw":225.977869},{"c":225.99,"h":226.07,"l":225.98,"n":25,"o":226.07,"t":"2026-10-13T16:45:00Z","v":2309,"vw":226.023706},{"c":225.93,"h":225.96,"l":225.93,"n":22,"o":225.96,"t":"2026-10-13T17:00:00Z","v":1442,"vw":225.943747},{"c":225.965,"h":225.965,"l":225.91,"n":6,"o":225.91,"t":"2026-10-13T17:15:00Z","v":635,"vw":225.928025},{"c":226.02,"h":226.035,"l":226,"n":21,"o":226.035,"t":"2026-10-13T17:30:00Z","v":1088,"vw":226.016448},{"c":225.88,"h":226.01,"l":225.855,"n":194,"o":226,"t":"2026-10-13T17:45:00Z","v":3446,"vw":225.891689},{"c":226.14,"h":226.17,"l":225.91,"n":31,"o":225.91,"t":"2026-10-13T18:00:00Z","v":2085,"vw":226.097587},{"c":226.08,"h":226.08,"l":226.07,"n":5,"o":226.07,"t":"2026-10-13T18:15:00Z","v":503,"vw":226.078},{"c":226.26,"h":226.26,"l":226.14,"n":6,"o":226.14,"t":"2026-10-13T18:30:00Z","v":410,"vw":226.19},{"c":226.26,"h":226.26,"l":226.18,"n":13,"o":226.225,"t":"2026-10-13T18:45:00Z","v":1398,"vw":226.219359},{"c":226.36,"h":226.38,"l":226.225,"n":17,"o":226.265,"t":"2026-10-13T19:00:00Z","v":1135,"vw":226.308564},{"c":226.21,"h":226.29,"l":226.17,"n":29,"o":226.29,"t":"2026-10-13T19:15:00Z","v":1612,"vw":226.211929},{"c":226.145,"h":226.17,"l":226.0769,"n":107,"o":226.13,"t":"2026-10-13T19:30:00Z","v":5742,"vw":226.118796},{"c":225.97,"h":226.16,"l":225.9,"n":169,"o":226.11,"t":"2026-10-13T19:45:00Z","v":8734,"vw":226.035751},{"c":225.91,"h":225.91,"l":225.91,"n":8,"o":225.91,"t":"2026-10-13T20:00:00Z","v":355,"vw":225.91},{"c":225.5,"h":225.5,"l":225.5,"n":1,"o":225.5,"t":"2026-10-13T20:45:00Z","v":332,"vw":225.5},{"c":225.6539,"h":225.82,"l":225.47,"n":143,"o":225.47,"t":"2026-10-14T13:30:00Z","v":4298,"vw":225.58869},{"c":225.28,"h":225.7,"l":225.28,"n":77,"o":225.625,"t":"2026-10-14T13:45:00Z","v":3717,"vw":225.569224},{"c":225.035,"h":225.255,"l":225.035,"n":73,"o":225.2,"t":"2026-10-14T14:00:00Z","v":2542,"vw":225.12619},{"c":225.23,"h":225.26,"l":225.065,"n":70,"o":225.08,"t":"2026-10-14T14:15:00Z","v":2066,"vw":225.160935},{"c":225.155,"h":225.33,"l":225.06,"n":77,"o":225.33,"t":"2026-10-14T14:30:00Z","v":2836,"vw":225.210192},{"c":225.09,"h":225.106,"l":224.9913,"n":88,"o":225.06,"t":"2026-10-14T14:45:00Z","v":3986,"vw":225.050048},{"c":225.13,"h":225.15,"l":224.99,"n":57,"o":225.055,"t":"2026-10-14T15:00:00Z","v":4250,"vw":225.057184},{"c":225.35,"h":225.35,"l":225.19,"n":67,"o":225.2,"t":"2026-10-14T15:15:00Z","v":2926,"vw":225.267198},{"c":225.235,"h":225.42,"l":225.235,"n":42,"o":225.3,"t":"2026-10-14T15:30:00Z","v":3169,"vw":225.299651},{"c":225.32,"h":225.365,"l":225.22,"n":40,"o":225.22,"t":"2026-10-14T15:45:00Z","v":1880,"vw":225.306786},{"c":225.19,"h":225.3852,"l":225.19,"n":46,"o":225.3852,"t":"2026-10-14T16:00:00Z","v":2999,"vw":225.310651},{"c":225.345,"h":225.37,"l":225.2199,"n":28,"o":225.2199,"t":"2026-10-14T16:15:00Z","v":1320,"vw":225.332964},{"c":225.36,"h":225.45,"l":225.33,"n":58,"o":225.37,"t":"2026-10-14T16:30:00Z","v":2916,"vw":225.392825},{"c":225.36,"h":225.37,"l":225.345,"n":24,"o":225.36,"t":"2026-10-14T16:45:00Z","v":954,"vw":225.359054},{"c":225.3102,"h":225.5,"l":225.29,"n":27,"o":225.5,"t":"2026-10-14T17:00:00Z","v":3374,"vw":225.452322},{"c":225.21,"h":225.35,"l":225.21,"n":37,"o":225.28,"t":"2026-10-14T17:15:00Z","v":2322,"vw":225.281043},{"c":225.215,"h":225.25,"l":225.205,"n":27,"o":225.25,"t":"2026-10-14T17:30:00Z","v":1016,"vw":225.230459},{"c":225.02,"h":225.2,"l":225,"n":235,"o":225.2,"t":"2026-10-14T17:45:00Z","v":2734,"vw":225.081559},{"c":225.23,"h":225.23,"l":224.92,"n":62,"o":224.99,"t":"2026-10-14T18:00:00Z","v":2489,"vw":225.079357},{"c":225.37,"h":225.376,"l":225.28,"n":19,"o":225.33,"t":"2026-10-14T18:15:00Z","v":1820,"vw":225.351094},{"c":225.33,"h":225.38,"l":225.28,"n":35,"o":225.33,"t":"2026-10-14T18:30:00Z","v":2783,"vw":225.324109},{"c":225.39,"h":225.42,"l":225.375,"n":42,"o":225.375,"t":"2026-10-14T18:45:00Z","v":3752,"vw":225.395561},{"c":225.47,"h":225.5051,"l":225.27,"n":57,"o":225.375,"t":"2026-10-14T19:00:00Z","v":3712,"vw":225.417734},{"c":225.58,"h":225.62,"l":225.49,"n":45,"o":225.49,"t":"2026-10-14T19:15:00Z","v":5577,"vw":225.568246},{"c":225.68,"h":225.68,"l":225.54,"n":59,"o":225.67,"t":"2026-10-14T19:30:00Z","v":6422,"vw":225.640547},{"c":225.95,"h":225.95,"l":225.64,"n":159,"o":225.71,"t":"2026-10-14T19:45:00Z","v":10426,"vw":225.77475},{"c":225.89,"h":225.89,"l":225.89,"n":8,"o":225.89,"t":"2026-10-14T20:00:00Z","v":919,"vw":225.89},{"c":225.65,"h":225.65,"l":225.65,"n":5,"o":225.65,"t":"2026-10-14T22:30:00Z","v":450,"vw":225.65},{"c":227,"h":227.3,"l":227,"n":206,"o":227.03,"t":"2026-10-15T13:30:00Z","v":5697,"vw":227.080116},{"c":226.885,"h":227.08,"l":226.835,"n":40,"o":226.835,"t":"2026-10-15T13:45:00Z","v":1388,"vw":226.933251},{"c":227.07,"h":227.165,"l":227.03,"n":45,"o":227.03,"t":"2026-10-15T14:00:00Z","v":1232,"vw":227.111265},{"c":227.14,"h":227.14,"l":227.11,"n":17,"o":227.115,"t":"2026-10-15T14:15:00Z","v":678,"vw":227.11865},{"c":227.3,"h":227.3,"l":227.14,"n":61,"o":227.15,"t":"2026-10-15T14:30:00Z","v":3742,"vw":227.232619},{"c":227.205,"h":227.205,"l":227.205,"n":6,"o":227.205,"t":"2026-10-15T14:45:00Z","v":240,"vw":227.205},{"c":227.54,"h":227.565,"l":227.42,"n":37,"o":227.49,"t":"2026-10-15T15:00:00Z","v":1982,"vw":227.53283},{"c":227.49,"h":227.54,"l":227.465,"n":42,"o":227.495,"t":"2026-10-15T15:15:00Z","v":3259,"vw":227.518484},{"c":227.475,"h":227.49,"l":227.46,"n":35,"o":227.48,"t":"2026-10-15T15:30:00Z","v":1780,"vw":227.473684},{"c":227.34,"h":227.54,"l":227.32,"n":60,"o":227.475,"t":"2026-10-15T15:45:00Z","v":2910,"vw":227.403155},{"c":227.19,"h":227.325,"l":227.16,"n":55,"o":227.325,"t":"2026-10-15T16:00:00Z","v":2081,"vw":227.230979},{"c":227.35,"h":227.35,"l":227.18,"n":61,"o":227.22,"t":"2026-10-15T16:15:00Z","v":3218,"vw":227.234717},{"c":227.405,"h":227.48,"l":227.32,"n":71,"o":227.34,"t":"2026-10-15T16:30:00Z","v":4163,"vw":227.419936},{"c":227.345,"h":227.44,"l":227.175,"n":38,"o":227.44,"t":"2026-10-15T16:45:00Z","v":1689,"vw":227.27556},{"c":227.38,"h":227.4199,"l":227.335,"n":55,"o":227.4,"t":"2026-10-15T17:00:00Z","v":2544,"vw":227.374867},{"c":227.43,"h":227.47,"l":227.38,"n":61,"o":227.38,"t":"2026-10-15T17:15:00Z","v":3046,"vw":227.424849},{"c":227.54,"h":227.58,"l":227.38,"n":69,"o":227.39,"t":"2026-10-15T17:30:00Z","v":5228,"vw":227.475508},{"c":227.545,"h":227.6,"l":227.52,"n":290,"o":227.56,"t":"2026-10-15T17:45:00Z","v":4356,"vw":227.567345},{"c":227.31,"h":227.54,"l":227.31,"n":106,"o":227.507685,"t":"2026-10-15T18:00:00Z","v":5667,"vw":227.453719},{"c":227.15,"h":227.32,"l":227.15,"n":63,"o":227.29,"t":"2026-10-15T18:15:00Z","v":3905,"vw":227.258903},{"c":227.25,"h":227.335,"l":227.18,"n":87,"o":227.18,"t":"2026-10-15T18:30:00Z","v":3486,"vw":227.278951},{"c":227.31,"h":227.345,"l":227.23,"n":53,"o":227.23,"t":"2026-10-15T18:45:00Z","v":2637,"vw":227.309286},{"c":227.54,"h":227.54,"l":227.33,"n":107,"o":227.335,"t":"2026-10-15T19:00:00Z","v":5060,"vw":227.478182},{"c":227.56,"h":227.68,"l":227.54,"n":58,"o":227.54,"t":"2026-10-15T19:15:00Z","v":3706,"vw":227.604527},{"c":227.54,"h":227.5999,"l":227.5,"n":162,"o":227.565,"t":"2026-10-15T19:30:00Z","v":30741,"vw":227.522021},{"c":227.52,"h":227.63,"l":227.39,"n":353,"o":227.59,"t":"2026-10-15T19:45:00Z","v":19923,"vw":227.543046},{"c":227.52,"h":227.52,"l":227.52,"n":7,"o":227.52,"t":"2026-10-15T20:00:00Z","v":475,"vw":227.52},{"c":228.7,"h":228.7,"l":228.7,"n":5,"o":228.7,"t":"2026-10-16T13:15:00Z","v":199,"vw":228.7},{"c":228.755,"h":228.755,"l":228.42,"n":141,"o":228.42,"t":"2026-10-16T13:30:00Z","v":2807,"vw":228.474509},{"c":228.87,"h":229,"l":228.765,"n":56,"o":228.95,"t":"2026-10-16T13:45:00Z","v":2786,"vw":228.863131},{"c":228.505,"h":228.9,"l":228.505,"n":79,"o":228.9,"t":"2026-10-16T14:00:00Z","v":2841,"vw":228.663484},{"c":228.58,"h":228.5999,"l":228.475,"n":108,"o":228.555,"t":"2026-10-16T14:15:00Z","v":4085,"vw":228.5408},{"c":228.49,"h":228.61,"l":228.44,"n":84,"o":228.55,"t":"2026-10-16T14:30:00Z","v":5434,"vw":228.514874},{"c":228.58,"h":228.655,"l":228.51,"n":49,"o":228.51,"t":"2026-10-16T14:45:00Z","v":3397,"vw":228.62128},{"c":228.55,"h":228.73,"l":228.54,"n":63,"o":228.66,"t":"2026-10-16T15:00:00Z","v":2466,"vw":228.640537},{"c":228.32,"h":228.55,"l":228.32,"n":50,"o":228.55,"t":"2026-10-16T15:15:00Z","v":2792,"vw":228.437604},{"c":228.15,"h":228.375,"l":228.15,"n":77,"o":228.33,"t":"2026-10-16T15:30:00Z","v":5407,"vw":228.304462},{"c":227.89,"h":228.17,"l":227.89,"n":54,"o":228.07,"t":"2026-10-16T15:45:00Z","v":2151,"vw":228.08911},{"c":227.74,"h":227.76,"l":227.59,"n":40,"o":227.76,"t":"2026-10-16T16:00:00Z","v":992,"vw":227.683349},{"c":227.823,"h":227.92,"l":227.79,"n":29,"o":227.88,"t":"2026-10-16T16:15:00Z","v":1011,"vw":227.851501},{"c":227.68,"h":227.8,"l":227.63,"n":68,"o":227.78,"t":"2026-10-16T16:30:00Z","v":2142,"vw":227.719052},{"c":227.59,"h":227.72,"l":227.52,"n":45,"o":227.72,"t":"2026-10-16T16:45:00Z","v":2412,"vw":227.593518},{"c":227.03,"h":227.52,"l":227,"n":89,"o":227.5101,"t":"2026-10-16T17:00:00Z","v":4103,"vw":227.27561},{"c":227.1793,"h":227.1793,"l":226.84,"n":47,"o":226.92,"t":"2026-10-16T17:15:00Z","v":3339,"vw":226.943515},{"c":227.19,"h":227.39,"l":227.19,"n":49,"o":227.26,"t":"2026-10-16T17:30:00Z","v":2205,"vw":227.28883},{"c":227.21,"h":227.39,"l":227.21,"n":24,"o":227.39,"t":"2026-10-16T17:45:00Z","v":1093,"vw":227.298484},{"c":226.9695,"h":226.975,"l":226.78,"n":71,"o":226.9,"t":"2026-10-16T18:00:00Z","v":3383,"vw":226.864872},{"c":226.73,"h":227,"l":226.73,"n":51,"o":226.97,"t":"2026-10-16T18:15:00Z","v":2539,"vw":226.80554},{"c":226.78,"h":226.9099,"l":226.69,"n":47,"o":226.76,"t":"2026-10-16T18:30:00Z","v":1704,"vw":226.747349},{"c":226.81,"h":226.9,"l":226.67,"n":50,"o":226.9,"t":"2026-10-16T18:45:00Z","v":2481,"vw":226.779891},{"c":227.05,"h":227.05,"l":226.72,"n":49,"o":226.8729,"t":"2026-10-16T19:00:00Z","v":4097,"vw":226.829636},{"c":226.995,"h":227.075,"l":226.8937,"n":62,"o":227.045,"t":"2026-10-16T19:15:00Z","v":3780,"vw":227.005352},{"c":227.055,"h":227.105,"l":227.0137,"n":74,"o":227.105,"t":"2026-10-16T19:30:00Z","v":3264,"vw":227.058167},{"c":227.42,"h":227.48,"l":227.115,"n":276,"o":227.115,"t":"2026-10-16T19:45:00Z","v":23169,"vw":227.289934},{"c":227.32,"h":227.32,"l":227.32,"n":12,"o":227.32,"t":"2026-10-16T20:00:00Z","v":1034,"vw":227.32},{"c":228.38,"h":228.38,"l":228.38,"n":10,"o":228.38,"t":"2026-10-19T09:15:00Z","v":290,"vw":228.38},{"c":227.765,"h":228.0109,"l":227.33,"n":338,"o":227.33,"t":"2026-10-19T13:30:00Z","v":6813,"vw":227.647115},{"c":227.5001,"h":227.7,"l":227.485,"n":34,"o":227.7,"t":"2026-10-19T13:45:00Z","v":891,"vw":227.553756},{"c":227.535,"h":227.555,"l":227.41,"n":36,"o":227.555,"t":"2026-10-19T14:00:00Z","v":1596,"vw":227.500752},{"c":227.45,"h":227.7799,"l":227.45,"n":42,"o":227.7799,"t":"2026-10-19T14:15:00Z","v":2643,"vw":227.580279},{"c":227.155,"h":227.48,"l":227.155,"n":43,"o":227.48,"t":"2026-10-19T14:30:00Z","v":1547,"vw":227.255931},{"c":227.13,"h":227.25,"l":227.045,"n":44,"o":227.21,"t":"2026-10-19T14:45:00Z","v":2375,"vw":227.097933},{"c":227.39,"h":227.39,"l":227.22,"n":27,"o":227.32,"t":"2026-10-19T15:00:00Z","v":965,"vw":227.301429},{"c":227.64,"h":227.64,"l":227.33,"n":67,"o":227.33,"t":"2026-10-19T15:15:00Z","v":2816,"vw":227.486355},{"c":227.51,"h":227.6,"l":227.51,"n":28,"o":227.6,"t":"2026-10-19T15:30:00Z","v":869,"vw":227.556979},{"c":227.295,"h":227.49,"l":227.295,"n":69,"o":227.49,"t":"2026-10-19T15:45:00Z","v":3187,"vw":227.385856},{"c":226.97,"h":227.23,"l":226.97,"n":28,"o":227.23,"t":"2026-10-19T16:00:00Z","v":1291,"vw":227.05596},{"c":227.09,"h":227.1,"l":227.0201,"n":42,"o":227.0201,"t":"2026-10-19T16:15:00Z","v":2062,"vw":227.058326},{"c":227.155,"h":227.16,"l":227.09,"n":36,"o":227.15,"t":"2026-10-19T16:30:00Z","v":1624,"vw":227.133775},{"c":227.115,"h":227.175,"l":227.09,"n":54,"o":227.175,"t":"2026-10-19T16:45:00Z","v":3623,"vw":227.123774},{"c":227.125,"h":227.125,"l":227.07,"n":47,"o":227.09,"t":"2026-10-19T17:00:00Z","v":2748,"vw":227.087445},{"c":227.19,"h":227.19,"l":227.08,"n":50,"o":227.13,"t":"2026-10-19T17:15:00Z","v":2439,"vw":227.151915},{"c":227.215,"h":227.23,"l":227.125,"n":56,"o":227.19,"t":"2026-10-19T17:30:00Z","v":2078,"vw":227.17028},{"c":227.37,"h":227.4,"l":227.19,"n":125,"o":227.215,"t":"2026-10-19T17:45:00Z","v":6747,"vw":227.284818},{"c":227.45,"h":227.45,"l":227.33,"n":49,"o":227.37,"t":"2026-10-19T18:00:00Z","v":3219,"vw":227.396043},{"c":227.395,"h":227.5016,"l":227.395,"n":26,"o":227.48,"t":"2026-10-19T18:15:00Z","v":1679,"vw":227.46765},{"c":227.3799,"h":227.3799,"l":227.2501,"n":24,"o":227.28,"t":"2026-10-19T18:30:00Z","v":835,"vw":227.333879},{"c":227.35,"h":227.385,"l":227.34,"n":13,"o":227.385,"t":"2026-10-19T18:45:00Z","v":710,"vw":227.349097},{"c":227.31,"h":227.42,"l":227.31,"n":12,"o":227.42,"t":"2026-10-19T19:00:00Z","v":485,"vw":227.352071},{"c":227.365,"h":227.41,"l":227.36,"n":20,"o":227.385,"t":"2026-10-19T19:15:00Z","v":1107,"vw":227.380336},{"c":227.3,"h":227.37,"l":227.2842,"n":30,"o":227.34,"t":"2026-10-19T19:30:00Z","v":5125,"vw":227.352572},{"c":227.02,"h":227.3151,"l":227.02,"n":120,"o":227.3,"t":"2026-10-19T19:45:00Z","v":7818,"vw":227.200461},{"c":227.12,"h":227.12,"l":227.12,"n":9,"o":227.12,"t":"2026-10-19T20:00:00Z","v":1030,"vw":227.12},{"c":228,"h":228.22,"l":227.64,"n":183,"o":227.64,"t":"2026-10-20T13:30:00Z","v":7298,"vw":227.815871},{"c":228.542,"h":228.68,"l":227.99,"n":48,"o":227.99,"t":"2026-10-20T13:45:00Z","v":3073,"vw":228.52115},{"c":228.48,"h":228.6,"l":228.3988,"n":44,"o":228.6,"t":"2026-10-20T14:00:00Z","v":4378,"vw":228.449023},{"c":228.6806,"h":228.75,"l":228.355,"n":46,"o":228.415,"t":"2026-10-20T14:15:00Z","v":2556,"vw":228.511954},{"c":229.02,"h":229.02,"l":228.86,"n":49,"o":228.91,"t":"2026-10-20T14:30:00Z","v":2374,"vw":228.954386},{"c":229.25,"h":229.33,"l":229,"n":66,"o":229,"t":"2026-10-20T14:45:00Z","v":2744,"vw":229.177912},{"c":228.765,"h":229.22,"l":228.765,"n":53,"o":229.22,"t":"2026-10-20T15:00:00Z","v":3194,"vw":228.996925},{"c":228.6581,"h":228.89,"l":228.6581,"n":30,"o":228.75,"t":"2026-10-20T15:15:00Z","v":2904,"vw":228.818613},{"c":228.87,"h":228.87,"l":228.51,"n":83,"o":228.71,"t":"2026-10-20T15:30:00Z","v":7621,"vw":228.753849},{"c":228.875,"h":228.905,"l":228.69,"n":30,"o":228.78,"t":"2026-10-20T15:45:00Z","v":2546,"vw":228.770472},{"c":228.77,"h":228.82,"l":228.77,"n":20,"o":228.82,"t":"2026-10-20T16:00:00Z","v":930,"vw":228.813243},{"c":228.7,"h":228.7,"l":228.5901,"n":29,"o":228.5901,"t":"2026-10-20T16:15:00Z","v":1275,"vw":228.622182},{"c":228.7535,"h":228.8,"l":228.745,"n":17,"o":228.78,"t":"2026-10-20T16:30:00Z","v":4083,"vw":228.760148},{"c":228.6301,"h":228.87,"l":228.6212,"n":21,"o":228.77,"t":"2026-10-20T16:45:00Z","v":2096,"vw":228.750445},{"c":228.61,"h":228.6873,"l":228.61,"n":23,"o":228.64,"t":"2026-10-20T17:00:00Z","v":1930,"vw":228.651393},{"c":228.785,"h":228.785,"l":228.64,"n":12,"o":228.64,"t":"2026-10-20T17:15:00Z","v":2345,"vw":228.6522},{"c":228.894,"h":228.894,"l":228.785,"n":17,"o":228.855,"t":"2026-10-20T17:30:00Z","v":966,"vw":228.850943},{"c":229.02,"h":229.02,"l":228.95,"n":14,"o":228.95,"t":"2026-10-20T17:45:00Z","v":554,"vw":228.988011},{"c":228.98,"h":228.986,"l":228.91,"n":27,"o":228.986,"t":"2026-10-20T18:00:00Z","v":3419,"vw":228.956233},{"c":228.92,"h":228.92,"l":228.91,"n":6,"o":228.91,"t":"2026-10-20T18:15:00Z","v":515,"vw":228.917992},{"c":228.79,"h":228.965,"l":228.79,"n":24,"o":228.965,"t":"2026-10-20T18:30:00Z","v":1563,"vw":228.908311},{"c":228.865,"h":228.94,"l":228.865,"n":11,"o":228.92,"t":"2026-10-20T18:45:00Z","v":426,"vw":228.908314},{"c":228.83,"h":228.97,"l":228.83,"n":55,"o":228.88,"t":"2026-10-20T19:00:00Z","v":7387,"vw":228.887253},{"c":228.79,"h":228.83,"l":228.68,"n":49,"o":228.83,"t":"2026-10-20T19:15:00Z","v":3654,"vw":228.785239},{"c":228.77,"h":228.88,"l":228.77,"n":61,"o":228.82,"t":"2026-10-20T19:30:00Z","v":3757,"vw":228.801815},{"c":228.98,"h":229,"l":228.92,"n":50,"o":228.92,"t":"2026-10-20T19:45:00Z","v":2389,"vw":228.960024},{"c":228.99,"h":228.99,"l":228.99,"n":8,"o":228.99,"t":"2026-10-20T20:00:00Z","v":214,"vw":228.99},{"c":228.97,"h":228.97,"l":228.97,"n":1,"o":228.97,"t":"2026-10-20T22:00:00Z","v":146,"vw":228.97},{"c":227.1492,"h":227.1492,"l":227.1492,"n":1,"o":227.1492,"t":"2026-10-21T11:30:00Z","v":100,"vw":227.1492},{"c":229.4081,"h":229.46,"l":228.99,"n":147,"o":229.17,"t":"2026-10-21T13:30:00Z","v":3685,"vw":229.182366},{"c":229.24,"h":229.4701,"l":229.14,"n":33,"o":229.14,"t":"2026-10-21T13:45:00Z","v":1395,"vw":229.281495},{"c":228.975,"h":229.11,"l":228.795,"n":18,"o":229.11,"t":"2026-10-21T14:00:00Z","v":2596,"vw":228.968111},{"c":229.0825,"h":229.0825,"l":229.025,"n":17,"o":229.05,"t":"2026-10-21T14:15:00Z","v":883,"vw":229.054314},{"c":229.2688,"h":229.3,"l":229.13,"n":26,"o":229.13,"t":"2026-10-21T14:30:00Z","v":3829,"vw":229.240378},{"c":229.46,"h":229.485,"l":229.42,"n":22,"o":229.47,"t":"2026-10-21T14:45:00Z","v":1302,"vw":229.464135},{"c":229.4,"h":229.43,"l":229.35,"n":19,"o":229.4156,"t":"2026-10-21T15:00:00Z","v":2062,"vw":229.37577},{"c":229.575,"h":229.62,"l":229.42,"n":24,"o":229.465,"t":"2026-10-21T15:15:00Z","v":6246,"vw":229.607997},{"c":229.64,"h":229.65,"l":229.55,"n":17,"o":229.615,"t":"2026-10-21T15:30:00Z","v":1485,"vw":229.624895},{"c":229.72,"h":229.72,"l":229.69,"n":24,"o":229.716,"t":"2026-10-21T15:45:00Z","v":1898,"vw":229.705633},{"c":229.77,"h":229.77,"l":229.64,"n":63,"o":229.69,"t":"2026-10-21T16:00:00Z","v":5983,"vw":229.682817},{"c":229.68,"h":229.775,"l":229.68,"n":39,"o":229.765,"t":"2026-10-21T16:15:00Z","v":1833,"vw":229.735484},{"c":229.745,"h":229.8359,"l":229.72,"n":28,"o":229.775,"t":"2026-10-21T16:30:00Z","v":2999,"vw":229.809676},{"c":229.8,"h":229.82,"l":229.6886,"n":16,"o":229.74,"t":"2026-10-21T16:45:00Z","v":1189,"vw":229.791996},{"c":229.76,"h":229.79,"l":229.71,"n":19,"o":229.79,"t":"2026-10-21T17:00:00Z","v":848,"vw":229.759976},{"c":229.8644,"h":229.9,"l":229.845,"n":19,"o":229.89,"t":"2026-10-21T17:15:00Z","v":915,"vw":229.87223},{"c":229.82,"h":229.821,"l":229.82,"n":12,"o":229.821,"t":"2026-10-21T17:30:00Z","v":389,"vw":229.820353},{"c":229.97,"h":229.99,"l":229.93,"n":38,"o":229.93,"t":"2026-10-21T17:45:00Z","v":2463,"vw":229.950908},{"c":230.045,"h":230.0499,"l":229.9495,"n":52,"o":229.9495,"t":"2026-10-21T18:00:00Z","v":2514,"vw":230.021302},{"c":230.035,"h":230.05,"l":230,"n":32,"o":230.05,"t":"2026-10-21T18:15:00Z","v":3957,"vw":230.028896},{"c":230.0571,"h":230.0571,"l":230.03,"n":35,"o":230.0394,"t":"2026-10-21T18:30:00Z","v":2684,"vw":230.035972},{"c":229.665,"h":230.06,"l":229.665,"n":25,"o":230.06,"t":"2026-10-21T18:45:00Z","v":1544,"vw":229.844073},{"c":229.3553,"h":229.5,"l":229.17,"n":76,"o":229.5,"t":"2026-10-21T19:00:00Z","v":5128,"vw":229.324867},{"c":229.64,"h":229.64,"l":229.47,"n":23,"o":229.51,"t":"2026-10-21T19:15:00Z","v":982,"vw":229.547541},{"c":229.7359,"h":229.7405,"l":229.64,"n":25,"o":229.69,"t":"2026-10-21T19:30:00Z","v":2100,"vw":229.696604},{"c":229.85,"h":230,"l":229.79,"n":91,"o":229.79,"t":"2026-10-21T19:45:00Z","v":4507,"vw":229.900749},{"c":229.85,"h":229.85,"l":229.85,"n":11,"o":229.85,"t":"2026-10-21T20:00:00Z","v":604,"vw":229.85},{"c":229.795,"h":229.875,"l":229.46,"n":125,"o":229.46,"t":"2026-10-22T13:30:00Z","v":4040,"vw":229.670838},{"c":230.07,"h":230.07,"l":229.685,"n":28,"o":229.685,"t":"2026-10-22T13:45:00Z","v":941,"vw":229.887634},{"c":230.02,"h":230.055,"l":230.01,"n":19,"o":230.03,"t":"2026-10-22T14:00:00Z","v":987,"vw":230.042055},{"c":229.81,"h":230.175,"l":229.81,"n":22,"o":230.175,"t":"2026-10-22T14:15:00Z","v":888,"vw":230.060484},{"c":229.385,"h":229.405,"l":229.2488,"n":23,"o":229.2488,"t":"2026-10-22T14:30:00Z","v":858,"vw":229.311899},{"c":229.7723,"h":229.79,"l":229.5,"n":17,"o":229.5,"t":"2026-10-22T14:45:00Z","v":1341,"vw":229.633887},{"c":229.82,"h":229.91,"l":229.775,"n":59,"o":229.8,"t":"2026-10-22T15:00:00Z","v":2790,"vw":229.838782},{"c":229.94,"h":230.13,"l":229.94,"n":22,"o":229.99,"t":"2026-10-22T15:15:00Z","v":1125,"vw":229.991613},{"c":230.09,"h":230.09,"l":229.79,"n":86,"o":229.955,"t":"2026-10-22T15:30:00Z","v":4447,"vw":229.992361},{"c":230.4163,"h":230.4163,"l":230.15,"n":20,"o":230.15,"t":"2026-10-22T15:45:00Z","v":601,"vw":230.310317},{"c":230.6299,"h":230.6299,"l":230.455,"n":38,"o":230.56,"t":"2026-10-22T16:00:00Z","v":3128,"vw":230.519006},{"c":230.69,"h":230.7,"l":230.65,"n":31,"o":230.65,"t":"2026-10-22T16:15:00Z","v":1960,"vw":230.683369},{"c":230.24,"h":230.29,"l":230.24,"n":15,"o":230.29,"t":"2026-10-22T16:30:00Z","v":822,"vw":230.257271},{"c":230.39,"h":230.395,"l":230.08,"n":16,"o":230.13,"t":"2026-10-22T16:45:00Z","v":1144,"vw":230.18309},{"c":230.1496,"h":230.325,"l":230.11,"n":11,"o":230.325,"t":"2026-10-22T17:00:00Z","v":731,"vw":230.183839},{"c":230.251,"h":230.2599,"l":230.135,"n":23,"o":230.145,"t":"2026-10-22T17:15:00Z","v":1584,"vw":230.209776},{"c":230.517,"h":230.517,"l":230.49,"n":18,"o":230.49,"t":"2026-10-22T17:30:00Z","v":492,"vw":230.502242},{"c":230.305,"h":230.36,"l":230.225,"n":158,"o":230.36,"t":"2026-10-22T17:45:00Z","v":2185,"vw":230.304795},{"c":230.39,"h":230.435,"l":230.03,"n":57,"o":230.19,"t":"2026-10-22T18:00:00Z","v":1933,"vw":230.231148},{"c":230.34,"h":230.5688,"l":230.34,"n":17,"o":230.48,"t":"2026-10-22T18:15:00Z","v":808,"vw":230.464598},{"c":230.34,"h":230.35,"l":230.34,"n":10,"o":230.35,"t":"2026-10-22T18:30:00Z","v":502,"vw":230.345165},{"c":230.51,"h":230.51,"l":230.365,"n":18,"o":230.365,"t":"2026-10-22T18:45:00Z","v":1164,"vw":230.455325},{"c":230.6965,"h":230.75,"l":230.43,"n":27,"o":230.43,"t":"2026-10-22T19:00:00Z","v":1067,"vw":230.558975},{"c":230.85,"h":230.85,"l":230.695,"n":13,"o":230.695,"t":"2026-10-22T19:15:00Z","v":697,"vw":230.78123},{"c":230.8,"h":230.8,"l":230.69,"n":12,"o":230.69,"t":"2026-10-22T19:30:00Z","v":555,"vw":230.761573},{"c":231.13,"h":231.29,"l":230.78,"n":92,"o":230.84,"t":"2026-10-22T19:45:00Z","v":4989,"vw":231.075859},{"c":231.27,"h":231.27,"l":231.27,"n":8,"o":231.27,"t":"2026-10-22T20:00:00Z","v":579,"vw":231.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5041314355742292,"strike":247.08685644257707,"iv":0.1694314842821753,"gamma":0.016230294548346607,"theta":-0.035973423774438185,"vega":0.11361263955558093,"rho":0.015541298103249099,"breakevenPct":7.057114142842262},{"delta":0.15,"premium":0.6643278773096968,"strike":241.90382494867342,"iv":0.13640036864330446,"gamma":0.026758900232588187,"theta":-0.039229589899666184,"vega":0.1499113628918497,"rho":0.023046800639810516,"breakevenPct":4.885265199110603},{"delta":0.2,"premium":0.9157318232740661,"strike":239.3235435784732,"iv":0.12504570768042983,"gamma":0.03365610830301303,"theta":-0.04394711983961411,"vega":0.17745067020305466,"rho":0.031054505158952733,"breakevenPct":3.878270161174062},{"delta":0.25,"premium":1.2400637818551847,"strike":237.9997396658972,"iv":0.12484800171581567,"gamma":0.037527477469267455,"theta":-0.04926031033575186,"vega":0.19801078342930858,"rho":0.03949505970889275,"breakevenPct":3.446103449540527},{"delta":0.3,"premium":1.5643957404363034,"strike":236.6759357533212,"iv":0.12465029575120151,"gamma":0.04139884663552189,"theta":-0.05457350083188961,"vega":0.2185708966555625,"rho":0.04793561425883276,"breakevenPct":3.0139367379069917},{"delta":0.35,"premium":1.888727699017422,"strike":235.35213184074522,"iv":0.12445258978658737,"gamma":0.04527021580177632,"theta":-0.059886691328027354,"vega":0.23913100988181646,"rho":0.056376168808772775,"breakevenPct":2.5817700262734564},{"delta":0.4,"premium":2.398157327586207,"strike":234.20905172413794,"iv":0.12653556034482757,"gamma":0.04579379310344828,"theta":-0.06335646551724138,"vega":0.2458655172413793,"rho":0.0650626825110229,"breakevenPct":2.307782700620108},{"delta":0.45,"premium":2.974665948275862,"strike":233.13146551724137,"iv":0.12944504310344826,"gamma":0.04510413793103448,"theta":-0.06615818965517241,"vega":0.2475896551724138,"rho":0.07383833127391945,"breakevenPct":2.091119239640779},{"delta":0.5,"premium":3.551174568965517,"strike":232.05387931034483,"iv":0.13235452586206897,"gamma":0.04441448275862069,"theta":-0.06895991379310346,"vega":0.24931379310344828,"rho":0.082613980036816,"breakevenPct":1.8744557786614502},{"delta":0.55,"premium":4.127683189655173,"strike":230.97629310344828,"iv":0.13526400862068966,"gamma":0.043724827586206896,"theta":-0.07176163793103449,"vega":0.25103793103448274,"rho":0.09138962879971255,"breakevenPct":1.657792317682121},{"delta":0.6,"premium":4.74102564102564,"strike":229.87179487179486,"iv":0.13808974358974357,"gamma":0.042800000000000005,"theta":-0.07411282051282052,"vega":0.2510897435897436,"rho":0.10016783138377415,"breakevenPct":1.4454189963335098},{"delta":0.65,"premium":5.709383524277142,"strike":228.50791052918711,"iv":0.14010829241680306,"gamma":0.03960851063829787,"theta":-0.07212154937261321,"vega":0.23502318603382433,"rho":0.10897064845693723,"breakevenPct":1.2743953186596861},{"delta":0.7,"premium":6.677741407528641,"strike":227.14402618657937,"iv":0.14212684124386252,"gamma":0.03641702127659575,"theta":-0.0701302782324059,"vega":0.2189566284779051,"rho":0.11777346553010028,"breakevenPct":1.1033716409858632},{"delta":0.75,"premium":7.646099290780142,"strike":225.78014184397162,"iv":0.144145390070922,"gamma":0.033225531914893615,"theta":-0.06813900709219858,"vega":0.20289007092198583,"rho":0.12657628260326334,"breakevenPct":0.9323479633120395},{"delta":0.8,"premium":9.074906015037596,"strike":223.99436090225564,"iv":0.14823646616541356,"gamma":0.028825563909774424,"theta":-0.06468703007518796,"vega":0.18018421052631575,"rho":0.1351665730712564,"breakevenPct":0.7779940836655059},{"delta":0.85,"premium":11.11907894736842,"strike":221.64473684210526,"iv":0.15509736842105262,"gamma":0.022810526315789476,"theta":-0.05928289473684211,"vega":0.14860526315789474,"rho":0.14347283265570443,"breakevenPct":0.6459185322236685},{"delta":0.9,"premium":17.389333016225777,"strike":214.94146374610546,"iv":0.20736728038800795,"gamma":0.014662290410817047,"theta":-0.05224711575679827,"vega":0.11338110225636037,"rho":0.1488414462135839,"breakevenPct":0.4586832543482664}],"put":[{"delta":0.1,"premium":0.6952329465623692,"strike":214.76164732811847,"iv":0.22087639605389592,"gamma":0.012268114448023613,"theta":-0.04074806669534596,"vega":0.11383669482986694,"rho":-0.020695659727408354,"breakevenPct":7.438745024622262},{"delta":0.15,"premium":0.9275341130604288,"strike":220.37524366471735,"iv":0.1789716374269006,"gamma":0.01998050682261208,"theta":-0.042690448343079924,"vega":0.15106783625730993,"rho":-0.03061334077218165,"breakevenPct":5.1118997052549355},{"delta":0.2,"premium":1.268664717348928,"strike":222.81189083820664,"iv":0.17034590643274852,"gamma":0.025048732943469786,"theta":-0.0471738791423002,"vega":0.17943040935672513,"rho":-0.040694816791729184,"breakevenPct":4.2058087426567665},{"delta":0.25,"premium":1.6114059590316574,"strike":225.15828677839852,"iv":0.16189404096834265,"gamma":0.030005214152700188,"theta":-0.05118733705772812,"vega":0.20641638733705772,"rho":-0.050763340201176475,"breakevenPct":3.3394383969529757},{"delta":0.3,"premium":1.9683271260086903,"strike":226.7101179391682,"iv":0.15497287399130974,"gamma":0.03397790192427064,"theta":-0.051063190564866544,"vega":0.22128292985723153,"rho":-0.06071782984719229,"breakevenPct":2.8227652470447846},{"delta":0.35,"premium":2.325248292985723,"strike":228.26194909993794,"iv":0.14805170701427686,"gamma":0.037950589695841086,"theta":-0.05093904407200497,"vega":0.23614947237740533,"rho":-0.07067231949320811,"breakevenPct":2.3060920971365935},{"delta":0.4,"premium":2.682169459962756,"strike":229.81378026070763,"iv":0.14113054003724396,"gamma":0.04192327746741155,"theta":-0.05081489757914339,"vega":0.2510160148975792,"rho":-0.08062680913922393,"breakevenPct":1.7894189472284021},{"delta":0.45,"premium":3.2478426395939084,"strike":231.01522842639594,"iv":0.1397720812182741,"gamma":0.04237969543147208,"theta":-0.0491756345177665,"vega":0.25176446700507615,"rho":-0.09027469830403059,"breakevenPct":1.514512999177575},{"delta":0.5,"premium":3.8419820027688045,"strike":232.16889709275495,"iv":0.13917217351176742,"gamma":0.0423566220581449,"theta":-0.04732976465159206,"vega":0.25058772496538995,"rho":-0.09988077831230874,"breakevenPct":1.2725753059254794},{"delta":0.55,"premium":4.436121365943701,"strike":233.32256575911398,"iv":0.13857226580526072,"gamma":0.04233354868481772,"theta":-0.045483894785417624,"vega":0.24941098292570374,"rho":-0.1094868583205869,"breakevenPct":1.0306376126733836},{"delta":0.6,"premium":5.030260729118597,"strike":234.476234425473,"iv":0.13797235809875402,"gamma":0.042310475311490535,"theta":-0.04363802491924319,"vega":0.24823424088601753,"rho":-0.11909293832886503,"breakevenPct":0.7886999194212883},{"delta":0.65,"premium":5.974714828897338,"strike":235.86501901140684,"iv":0.14007015209125476,"gamma":0.04017205323193916,"theta":-0.04056825095057034,"vega":0.23820209125475286,"rho":-0.12869700073295134,"breakevenPct":0.5965736228177074},{"delta":0.7,"premium":7.210456273764257,"strike":237.44930291508237,"iv":0.1444110899873257,"gamma":0.03627471482889734,"theta":-0.03648079847908745,"vega":0.22080665399239546,"rho":-0.1382993854954569,"breakevenPct":0.44586559375703144},{"delta":0.75,"premium":8.44619771863118,"strike":239.03358681875793,"iv":0.1487520278833967,"gamma":0.03237737642585551,"theta":-0.03239334600760456,"vega":0.203411216730038,"rho":-0.14790177025796244,"breakevenPct":0.2951575646963551},{"delta":0.8,"premium":10.295370370370373,"strike":241.2037037037037,"iv":0.15686481481481485,"gamma":0.027472222222222214,"theta":-0.027612962962962957,"vega":0.1810759259259259,"rho":-0.157857904246769,"breakevenPct":0.15638287139130366},{"delta":0.85,"premium":13.10401234567901,"strike":244.29012345679013,"iv":0.17087716049382715,"gamma":0.020990740740740747,"theta":-0.021748765432098773,"vega":0.15101419753086423,"rho":-0.16836733830748218,"breakevenPct":0.036273139139922084},{"delta":0.9,"premium":27.06147540983607,"strike":258.27868852459017,"iv":0.28759016393442627,"gamma":0.009454098360655736,"theta":-0.031340983606557384,"vega":0.11435573770491803,"rho":-0.18703612201707492,"breakevenPct":0.02282478715177904}]},"raw":{"call":[{"delta":0.1,"premium":0.5041314355742292,"strike":247.08685644257707,"iv":0.1694314842821753,"gamma":0.016230294548346607,"theta":-0.035973423774438185,"vega":0.11361263955558093,"rho":0.015541298103249099,"breakevenPct":7.057114142842262},{"delta":0.15,"premium":0.6643278773096968,"strike":241.90382494867342,"iv":0.13640036864330446,"gamma":0.026758900232588187,"theta":-0.039229589899666184,"vega":0.1499113628918497,"rho":0.023046800639810516,"breakevenPct":4.885265199110603},{"delta":0.2,"premium":0.9157318232740661,"strike":239.3235435784732,"iv":0.12504570768042983,"gamma":0.03365610830301303,"theta":-0.04394711983961411,"vega":0.17745067020305466,"rho":0.031054505158952733,"breakevenPct":3.878270161174062},{"delta":0.25,"premium":1.2400637818551847,"strike":237.9997396658972,"iv":0.12484800171581567,"gamma":0.037527477469267455,"theta":-0.04926031033575186,"vega":0.19801078342930858,"rho":0.03949505970889275,"breakevenPct":3.446103449540527},{"delta":0.3,"premium":1.5643957404363034,"strike":236.6759357533212,"iv":0.12465029575120151,"gamma":0.04139884663552189,"theta":-0.05457350083188961,"vega":0.2185708966555625,"rho":0.04793561425883276,"breakevenPct":3.0139367379069917},{"delta":0.35,"premium":1.888727699017422,"strike":235.35213184074522,"iv":0.12445258978658737,"gamma":0.04527021580177632,"theta":-0.059886691328027354,"vega":0.23913100988181646,"rho":0.056376168808772775,"breakevenPct":2.5817700262734564},{"delta":0.4,"premium":2.398157327586207,"strike":234.20905172413794,"iv":0.12653556034482757,"gamma":0.04579379310344828,"theta":-0.06335646551724138,"vega":0.2458655172413793,"rho":0.0650626825110229,"breakevenPct":2.307782700620108},{"delta":0.45,"premium":2.974665948275862,"strike":233.13146551724137,"iv":0.12944504310344826,"gamma":0.04510413793103448,"theta":-0.06615818965517241,"vega":0.2475896551724138,"rho":0.07383833127391945,"breakevenPct":2.091119239640779},{"delta":0.5,"premium":3.551174568965517,"strike":232.05387931034483,"iv":0.13235452586206897,"gamma":0.04441448275862069,"theta":-0.06895991379310346,"vega":0.24931379310344828,"rho":0.082613980036816,"breakevenPct":1.8744557786614502},{"delta":0.55,"premium":4.127683189655173,"strike":230.97629310344828,"iv":0.13526400862068966,"gamma":0.043724827586206896,"theta":-0.07176163793103449,"vega":0.25103793103448274,"rho":0.09138962879971255,"breakevenPct":1.657792317682121},{"delta":0.6,"premium":4.74102564102564,"strike":229.87179487179486,"iv":0.13808974358974357,"gamma":0.042800000000000005,"theta":-0.07411282051282052,"vega":0.2510897435897436,"rho":0.10016783138377415,"breakevenPct":1.4454189963335098},{"delta":0.65,"premium":5.709383524277142,"strike":228.50791052918711,"iv":0.14010829241680306,"gamma":0.03960851063829787,"theta":-0.07212154937261321,"vega":0.23502318603382433,"rho":0.10897064845693723,"breakevenPct":1.2743953186596861},{"delta":0.7,"premium":6.677741407528641,"strike":227.14402618657937,"iv":0.14212684124386252,"gamma":0.03641702127659575,"theta":-0.0701302782324059,"vega":0.2189566284779051,"rho":0.11777346553010028,"breakevenPct":1.1033716409858632},{"delta":0.75,"premium":7.646099290780142,"strike":225.78014184397162,"iv":0.144145390070922,"gamma":0.033225531914893615,"theta":-0.06813900709219858,"vega":0.20289007092198583,"rho":0.12657628260326334,"breakevenPct":0.9323479633120395},{"delta":0.8,"premium":9.074906015037596,"strike":223.99436090225564,"iv":0.14823646616541356,"gamma":0.028825563909774424,"theta":-0.06468703007518796,"vega":0.18018421052631575,"rho":0.1351665730712564,"breakevenPct":0.7779940836655059},{"delta":0.85,"premium":11.11907894736842,"strike":221.64473684210526,"iv":0.15509736842105262,"gamma":0.022810526315789476,"theta":-0.05928289473684211,"vega":0.14860526315789474,"rho":0.14347283265570443,"breakevenPct":0.6459185322236685},{"delta":0.9,"premium":17.389333016225777,"strike":214.94146374610546,"iv":0.20736728038800795,"gamma":0.014662290410817047,"theta":-0.05224711575679827,"vega":0.11338110225636037,"rho":0.1488414462135839,"breakevenPct":0.4586832543482664}],"put":[{"delta":0.1,"premium":0.6952329465623692,"strike":214.76164732811847,"iv":0.22087639605389592,"gamma":0.012268114448023613,"theta":-0.04074806669534596,"vega":0.11383669482986694,"rho":-0.020695659727408354,"breakevenPct":7.438745024622262},{"delta":0.15,"premium":0.9275341130604288,"strike":220.37524366471735,"iv":0.1789716374269006,"gamma":0.01998050682261208,"theta":-0.042690448343079924,"vega":0.15106783625730993,"rho":-0.03061334077218165,"breakevenPct":5.1118997052549355},{"delta":0.2,"premium":1.268664717348928,"strike":222.81189083820664,"iv":0.17034590643274852,"gamma":0.025048732943469786,"theta":-0.0471738791423002,"vega":0.17943040935672513,"rho":-0.040694816791729184,"breakevenPct":4.2058087426567665},{"delta":0.25,"premium":1.6114059590316574,"strike":225.15828677839852,"iv":0.16189404096834265,"gamma":0.030005214152700188,"theta":-0.05118733705772812,"vega":0.20641638733705772,"rho":-0.050763340201176475,"breakevenPct":3.3394383969529757},{"delta":0.3,"premium":1.9683271260086903,"strike":226.7101179391682,"iv":0.15497287399130974,"gamma":0.03397790192427064,"theta":-0.051063190564866544,"vega":0.22128292985723153,"rho":-0.06071782984719229,"breakevenPct":2.8227652470447846},{"delta":0.35,"premium":2.325248292985723,"strike":228.26194909993794,"iv":0.14805170701427686,"gamma":0.037950589695841086,"theta":-0.05093904407200497,"vega":0.23614947237740533,"rho":-0.07067231949320811,"breakevenPct":2.3060920971365935},{"delta":0.4,"premium":2.682169459962756,"strike":229.81378026070763,"iv":0.14113054003724396,"gamma":0.04192327746741155,"theta":-0.05081489757914339,"vega":0.2510160148975792,"rho":-0.08062680913922393,"breakevenPct":1.7894189472284021},{"delta":0.45,"premium":3.2478426395939084,"strike":231.01522842639594,"iv":0.1397720812182741,"gamma":0.04237969543147208,"theta":-0.0491756345177665,"vega":0.25176446700507615,"rho":-0.09027469830403059,"breakevenPct":1.514512999177575},{"delta":0.5,"premium":3.8419820027688045,"strike":232.16889709275495,"iv":0.13917217351176742,"gamma":0.0423566220581449,"theta":-0.04732976465159206,"vega":0.25058772496538995,"rho":-0.09988077831230874,"breakevenPct":1.2725753059254794},{"delta":0.55,"premium":4.436121365943701,"strike":233.32256575911398,"iv":0.13857226580526072,"gamma":0.04233354868481772,"theta":-0.045483894785417624,"vega":0.24941098292570374,"rho":-0.1094868583205869,"breakevenPct":1.0306376126733836},{"delta":0.6,"premium":5.030260729118597,"strike":234.476234425473,"iv":0.13797235809875402,"gamma":0.042310475311490535,"theta":-0.04363802491924319,"vega":0.24823424088601753,"rho":-0.11909293832886503,"breakevenPct":0.7886999194212883},{"delta":0.65,"premium":5.974714828897338,"strike":235.86501901140684,"iv":0.14007015209125476,"gamma":0.04017205323193916,"theta":-0.04056825095057034,"vega":0.23820209125475286,"rho":-0.12869700073295134,"breakevenPct":0.5965736228177074},{"delta":0.7,"premium":7.210456273764257,"strike":237.44930291508237,"iv":0.1444110899873257,"gamma":0.03627471482889734,"theta":-0.03648079847908745,"vega":0.22080665399239546,"rho":-0.1382993854954569,"breakevenPct":0.44586559375703144},{"delta":0.75,"premium":8.44619771863118,"strike":239.03358681875793,"iv":0.1487520278833967,"gamma":0.03237737642585551,"theta":-0.03239334600760456,"vega":0.203411216730038,"rho":-0.14790177025796244,"breakevenPct":0.2951575646963551},{"delta":0.8,"premium":10.295370370370373,"strike":241.2037037037037,"iv":0.15686481481481485,"gamma":0.027472222222222214,"theta":-0.027612962962962957,"vega":0.1810759259259259,"rho":-0.157857904246769,"breakevenPct":0.15638287139130366},{"delta":0.85,"premium":13.10401234567901,"strike":244.29012345679013,"iv":0.17087716049382715,"gamma":0.020990740740740747,"theta":-0.021748765432098773,"vega":0.15101419753086423,"rho":-0.16836733830748218,"breakevenPct":0.036273139139922084},{"delta":0.9,"premium":27.06147540983607,"strike":258.27868852459017,"iv":0.28759016393442627,"gamma":0.009454098360655736,"theta":-0.031340983606557384,"vega":0.11435573770491803,"rho":-0.18703612201707492,"breakevenPct":0.02282478715177904}]}},"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"}}