{"symbol":"VTV","url":"https://intraalpha.com/companies/VTV","capturedAt":"2026-10-22T23:22:59.925Z","state":"partial","quote":{"symbol":"VTV","last_price":226.7,"prev_close":224.94,"regular_close":226.55,"change":1.76,"change_pct":0.7824,"regular_change":1.61,"regular_change_pct":0.7157,"extended_change":0.15,"extended_change_pct":0.0662,"bid":226.49,"ask":227,"bid_size":200,"ask_size":400,"volume":3291655,"vwap":225.466795,"open":224.44,"high":226.68,"low":224.38,"close":226.55,"trade_count":35779,"last_trade_at":"2026-10-22T23:16:14.924689854Z","last_quote_at":"2026-10-22T23:22:58.449082571Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:53.417831705-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:53:25.303Z","bars":[{"c":221.61,"h":221.61,"l":221.61,"n":1,"o":221.61,"t":"2026-10-15T10:15:00Z","v":100,"vw":221.61},{"c":221.99,"h":221.99,"l":221.99,"n":17,"o":221.99,"t":"2026-10-15T11:10:00Z","v":574,"vw":221.99},{"c":222.41,"h":222.41,"l":222.41,"n":2,"o":222.41,"t":"2026-10-15T11:40:00Z","v":110,"vw":222.41},{"c":222.01,"h":222.01,"l":222.01,"n":5,"o":222.01,"t":"2026-10-15T12:15:00Z","v":236,"vw":222.01},{"c":222.41,"h":222.41,"l":222.41,"n":1,"o":222.41,"t":"2026-10-15T12:45:00Z","v":100,"vw":222.41},{"c":222.4099,"h":222.4099,"l":222.4099,"n":1,"o":222.4099,"t":"2026-10-15T12:55:00Z","v":120,"vw":222.4099},{"c":222.35,"h":222.35,"l":222.28,"n":9,"o":222.28,"t":"2026-10-15T13:25:00Z","v":616,"vw":222.292727},{"c":222.32,"h":222.81,"l":222.24,"n":1195,"o":222.61,"t":"2026-10-15T13:30:00Z","v":116604,"vw":222.391668},{"c":222.21,"h":222.44,"l":221.95,"n":925,"o":222.28,"t":"2026-10-15T13:35:00Z","v":125765,"vw":222.171033},{"c":222.03,"h":222.58,"l":221.96,"n":875,"o":222.21,"t":"2026-10-15T13:40:00Z","v":72738,"vw":222.208003},{"c":222.15,"h":222.225,"l":221.8701,"n":725,"o":222,"t":"2026-10-15T13:45:00Z","v":45626,"vw":222.048629},{"c":222.065,"h":222.25,"l":222.02,"n":399,"o":222.125,"t":"2026-10-15T13:50:00Z","v":19182,"vw":222.1392},{"c":222.16,"h":222.24,"l":222.03,"n":566,"o":222.07,"t":"2026-10-15T13:55:00Z","v":41318,"vw":222.154306},{"c":222.24,"h":222.42,"l":222,"n":588,"o":222.06,"t":"2026-10-15T14:00:00Z","v":40239,"vw":222.208246},{"c":222.26,"h":222.3599,"l":222.14,"n":494,"o":222.225,"t":"2026-10-15T14:05:00Z","v":1766287,"vw":222.279237},{"c":222.3401,"h":222.37,"l":222.16,"n":742,"o":222.25,"t":"2026-10-15T14:10:00Z","v":86574,"vw":222.302711},{"c":222.425,"h":222.5,"l":222.35,"n":499,"o":222.35,"t":"2026-10-15T14:15:00Z","v":35078,"vw":222.416573},{"c":222.35,"h":222.45,"l":222.34,"n":434,"o":222.41,"t":"2026-10-15T14:20:00Z","v":28076,"vw":222.389686},{"c":222.33,"h":222.5,"l":222.33,"n":371,"o":222.34,"t":"2026-10-15T14:25:00Z","v":31878,"vw":222.412098},{"c":222.51,"h":222.6831,"l":222.37,"n":699,"o":222.37,"t":"2026-10-15T14:30:00Z","v":62340,"vw":222.576609},{"c":222.6,"h":222.7,"l":222.53,"n":642,"o":222.53,"t":"2026-10-15T14:35:00Z","v":51696,"vw":222.621614},{"c":222.7,"h":222.715,"l":222.55,"n":607,"o":222.55,"t":"2026-10-15T14:40:00Z","v":39607,"vw":222.643007},{"c":222.68,"h":222.71,"l":222.53,"n":431,"o":222.68,"t":"2026-10-15T14:45:00Z","v":32798,"vw":222.59164},{"c":222.785,"h":222.79,"l":222.6199,"n":399,"o":222.7199,"t":"2026-10-15T14:50:00Z","v":24819,"vw":222.684802},{"c":222.77,"h":222.85,"l":222.66,"n":481,"o":222.8,"t":"2026-10-15T14:55:00Z","v":45839,"vw":222.745783},{"c":222.94,"h":222.94,"l":222.77,"n":424,"o":222.79,"t":"2026-10-15T15:00:00Z","v":28055,"vw":222.868773},{"c":222.8799,"h":222.99,"l":222.8,"n":535,"o":222.95,"t":"2026-10-15T15:05:00Z","v":67037,"vw":222.884973},{"c":222.91,"h":222.98,"l":222.87,"n":346,"o":222.89,"t":"2026-10-15T15:10:00Z","v":29206,"vw":222.921775},{"c":222.9391,"h":223.04,"l":222.905,"n":452,"o":222.905,"t":"2026-10-15T15:15:00Z","v":21644,"vw":222.97813},{"c":222.8892,"h":222.99,"l":222.87,"n":363,"o":222.95,"t":"2026-10-15T15:20:00Z","v":21400,"vw":222.908312},{"c":222.94,"h":222.96,"l":222.83,"n":375,"o":222.89,"t":"2026-10-15T15:25:00Z","v":24898,"vw":222.881124},{"c":222.92,"h":222.97,"l":222.89,"n":408,"o":222.97,"t":"2026-10-15T15:30:00Z","v":23778,"vw":222.930617},{"c":222.87,"h":222.9599,"l":222.85,"n":328,"o":222.9,"t":"2026-10-15T15:35:00Z","v":18035,"vw":222.893308},{"c":222.96,"h":222.99,"l":222.9,"n":376,"o":222.9396,"t":"2026-10-15T15:40:00Z","v":23484,"vw":222.957397},{"c":222.93,"h":222.98,"l":222.91,"n":308,"o":222.95,"t":"2026-10-15T15:45:00Z","v":18943,"vw":222.944836},{"c":222.71,"h":222.93,"l":222.69,"n":424,"o":222.93,"t":"2026-10-15T15:50:00Z","v":28631,"vw":222.803958},{"c":222.72,"h":222.79,"l":222.66,"n":293,"o":222.7,"t":"2026-10-15T15:55:00Z","v":18125,"vw":222.734167},{"c":222.67,"h":222.77,"l":222.66,"n":422,"o":222.74,"t":"2026-10-15T16:00:00Z","v":23882,"vw":222.716069},{"c":222.66,"h":222.71,"l":222.56,"n":322,"o":222.71,"t":"2026-10-15T16:05:00Z","v":18103,"vw":222.602204},{"c":222.62,"h":222.69,"l":222.58,"n":266,"o":222.68,"t":"2026-10-15T16:10:00Z","v":8636,"vw":222.641047},{"c":222.595,"h":222.66,"l":222.59,"n":441,"o":222.63,"t":"2026-10-15T16:15:00Z","v":22021,"vw":222.624241},{"c":222.66,"h":222.675,"l":222.5909,"n":460,"o":222.6,"t":"2026-10-15T16:20:00Z","v":55946,"vw":222.633811},{"c":222.81,"h":222.82,"l":222.6699,"n":269,"o":222.67,"t":"2026-10-15T16:25:00Z","v":17263,"vw":222.722078},{"c":222.81,"h":222.86,"l":222.71,"n":426,"o":222.8,"t":"2026-10-15T16:30:00Z","v":40476,"vw":222.824876},{"c":222.875,"h":222.96,"l":222.78,"n":358,"o":222.79,"t":"2026-10-15T16:35:00Z","v":96858,"vw":222.88156},{"c":222.8,"h":222.88,"l":222.76,"n":300,"o":222.88,"t":"2026-10-15T16:40:00Z","v":13719,"vw":222.798899},{"c":222.75,"h":222.83,"l":222.74,"n":261,"o":222.82,"t":"2026-10-15T16:45:00Z","v":14098,"vw":222.78413},{"c":222.55,"h":222.73,"l":222.55,"n":354,"o":222.73,"t":"2026-10-15T16:50:00Z","v":23397,"vw":222.633675},{"c":222.75,"h":222.75,"l":222.58,"n":214,"o":222.58,"t":"2026-10-15T16:55:00Z","v":13495,"vw":222.621757},{"c":222.66,"h":222.75,"l":222.65,"n":277,"o":222.75,"t":"2026-10-15T17:00:00Z","v":16805,"vw":222.709612},{"c":222.7315,"h":222.74,"l":222.6322,"n":247,"o":222.67,"t":"2026-10-15T17:05:00Z","v":17560,"vw":222.683047},{"c":222.664,"h":222.77,"l":222.664,"n":285,"o":222.74,"t":"2026-10-15T17:10:00Z","v":18275,"vw":222.725671},{"c":222.73,"h":222.74,"l":222.66,"n":244,"o":222.6999,"t":"2026-10-15T17:15:00Z","v":12618,"vw":222.702516},{"c":222.73,"h":222.76,"l":222.72,"n":260,"o":222.73,"t":"2026-10-15T17:20:00Z","v":13762,"vw":222.73952},{"c":222.71,"h":222.77,"l":222.71,"n":271,"o":222.75,"t":"2026-10-15T17:25:00Z","v":16180,"vw":222.738567},{"c":222.74,"h":222.74,"l":222.65,"n":264,"o":222.69,"t":"2026-10-15T17:30:00Z","v":13266,"vw":222.683815},{"c":222.72,"h":222.77,"l":222.68,"n":306,"o":222.74,"t":"2026-10-15T17:35:00Z","v":20578,"vw":222.723506},{"c":222.775,"h":222.84,"l":222.74,"n":318,"o":222.74,"t":"2026-10-15T17:40:00Z","v":25293,"vw":222.796248},{"c":222.795,"h":222.82,"l":222.75,"n":260,"o":222.8,"t":"2026-10-15T17:45:00Z","v":16481,"vw":222.780019},{"c":222.848063,"h":222.86,"l":222.8,"n":908,"o":222.81,"t":"2026-10-15T17:50:00Z","v":19883,"vw":222.82653},{"c":222.86,"h":222.9099,"l":222.84,"n":258,"o":222.89,"t":"2026-10-15T17:55:00Z","v":10077,"vw":222.872516},{"c":222.79,"h":222.88,"l":222.77,"n":261,"o":222.85,"t":"2026-10-15T18:00:00Z","v":13814,"vw":222.823029},{"c":222.69,"h":222.79,"l":222.685,"n":325,"o":222.775,"t":"2026-10-15T18:05:00Z","v":23667,"vw":222.72438},{"c":222.63,"h":222.71,"l":222.59,"n":431,"o":222.7,"t":"2026-10-15T18:10:00Z","v":39842,"vw":222.631369},{"c":222.678,"h":222.7,"l":222.61,"n":340,"o":222.62,"t":"2026-10-15T18:15:00Z","v":38561,"vw":222.660824},{"c":222.56,"h":222.67,"l":222.56,"n":277,"o":222.67,"t":"2026-10-15T18:20:00Z","v":14326,"vw":222.60579},{"c":222.56,"h":222.56,"l":222.48,"n":283,"o":222.54,"t":"2026-10-15T18:25:00Z","v":20578,"vw":222.525489},{"c":222.67,"h":222.7164,"l":222.565,"n":326,"o":222.575,"t":"2026-10-15T18:30:00Z","v":22749,"vw":222.64039},{"c":222.65,"h":222.7,"l":222.64,"n":309,"o":222.67,"t":"2026-10-15T18:35:00Z","v":25244,"vw":222.666869},{"c":222.61,"h":222.6389,"l":222.575,"n":333,"o":222.6199,"t":"2026-10-15T18:40:00Z","v":17295,"vw":222.610952},{"c":222.64,"h":222.66,"l":222.58,"n":311,"o":222.58,"t":"2026-10-15T18:45:00Z","v":17054,"vw":222.611649},{"c":222.67,"h":222.685,"l":222.62,"n":321,"o":222.62,"t":"2026-10-15T18:50:00Z","v":15859,"vw":222.658284},{"c":222.61,"h":222.67,"l":222.57,"n":487,"o":222.67,"t":"2026-10-15T18:55:00Z","v":23733,"vw":222.608251},{"c":222.7319,"h":222.7319,"l":222.5902,"n":519,"o":222.5902,"t":"2026-10-15T19:00:00Z","v":38577,"vw":222.650715},{"c":222.855,"h":222.865,"l":222.725,"n":482,"o":222.725,"t":"2026-10-15T19:05:00Z","v":19526,"vw":222.786156},{"c":222.94,"h":222.945,"l":222.84,"n":493,"o":222.86,"t":"2026-10-15T19:10:00Z","v":21511,"vw":222.876098},{"c":222.9,"h":222.95,"l":222.87,"n":502,"o":222.94,"t":"2026-10-15T19:15:00Z","v":25835,"vw":222.902039},{"c":223,"h":223.04,"l":222.91,"n":539,"o":222.92,"t":"2026-10-15T19:20:00Z","v":31605,"vw":222.986232},{"c":222.88,"h":223.009,"l":222.86,"n":449,"o":222.99,"t":"2026-10-15T19:25:00Z","v":28995,"vw":222.947952},{"c":222.96,"h":222.97,"l":222.83,"n":563,"o":222.89,"t":"2026-10-15T19:30:00Z","v":47386,"vw":222.893452},{"c":222.92,"h":222.955,"l":222.85,"n":438,"o":222.955,"t":"2026-10-15T19:35:00Z","v":29146,"vw":222.908223},{"c":222.96,"h":222.96,"l":222.88,"n":539,"o":222.92,"t":"2026-10-15T19:40:00Z","v":34346,"vw":222.916716},{"c":222.88,"h":222.965,"l":222.85,"n":874,"o":222.95,"t":"2026-10-15T19:45:00Z","v":79891,"vw":222.913191},{"c":222.9,"h":222.95,"l":222.819,"n":916,"o":222.87,"t":"2026-10-15T19:50:00Z","v":66429,"vw":222.900736},{"c":222.98,"h":223.035,"l":222.83,"n":1281,"o":222.88,"t":"2026-10-15T19:55:00Z","v":120965,"vw":222.970528},{"c":222.97,"h":222.97,"l":222.97,"n":16,"o":222.97,"t":"2026-10-15T20:00:00Z","v":11980,"vw":222.97},{"c":223.2337,"h":223.2337,"l":223.09,"n":2,"o":223.09,"t":"2026-10-15T23:55:00Z","v":678,"vw":223.187072},{"c":223.5458,"h":223.5458,"l":223.5458,"n":1,"o":223.5458,"t":"2026-10-16T11:20:00Z","v":100,"vw":223.5458},{"c":222.32,"h":222.32,"l":222.32,"n":1,"o":222.32,"t":"2026-10-16T12:10:00Z","v":200,"vw":222.32},{"c":222.7179,"h":222.7179,"l":222.7179,"n":2,"o":222.7179,"t":"2026-10-16T12:15:00Z","v":101,"vw":222.7179},{"c":223.95,"h":223.95,"l":223.95,"n":11,"o":223.95,"t":"2026-10-16T13:25:00Z","v":1825,"vw":223.95},{"c":223.855,"h":224.05,"l":223.64,"n":979,"o":224.05,"t":"2026-10-16T13:30:00Z","v":136085,"vw":223.946129},{"c":224.525,"h":224.53,"l":223.775,"n":944,"o":223.78,"t":"2026-10-16T13:35:00Z","v":81143,"vw":224.277137},{"c":224.46,"h":224.62,"l":224.38,"n":585,"o":224.59,"t":"2026-10-16T13:40:00Z","v":38592,"vw":224.487208},{"c":224.665,"h":224.665,"l":224.35,"n":440,"o":224.465,"t":"2026-10-16T13:45:00Z","v":29329,"vw":224.502906},{"c":224.52,"h":224.715,"l":224.51,"n":399,"o":224.655,"t":"2026-10-16T13:50:00Z","v":22235,"vw":224.587886},{"c":224.49,"h":224.65,"l":224.49,"n":411,"o":224.5299,"t":"2026-10-16T13:55:00Z","v":34239,"vw":224.579068},{"c":224.43,"h":224.67,"l":224.43,"n":539,"o":224.48,"t":"2026-10-16T14:00:00Z","v":28605,"vw":224.564062},{"c":224.405,"h":224.5517,"l":224.365,"n":604,"o":224.49,"t":"2026-10-16T14:05:00Z","v":47296,"vw":224.446796},{"c":224.142,"h":224.4,"l":224.12,"n":627,"o":224.39,"t":"2026-10-16T14:10:00Z","v":37386,"vw":224.268762},{"c":224.06,"h":224.22,"l":224.0351,"n":465,"o":224.2,"t":"2026-10-16T14:15:00Z","v":35730,"vw":224.095586},{"c":224.31,"h":224.36,"l":224.08,"n":683,"o":224.08,"t":"2026-10-16T14:20:00Z","v":39623,"vw":224.248981},{"c":224.34,"h":224.42,"l":224.27,"n":694,"o":224.31,"t":"2026-10-16T14:25:00Z","v":46862,"vw":224.353286},{"c":224.31,"h":224.445,"l":224.2948,"n":722,"o":224.3401,"t":"2026-10-16T14:30:00Z","v":69257,"vw":224.371457},{"c":224.385,"h":224.39,"l":224.24,"n":647,"o":224.31,"t":"2026-10-16T14:35:00Z","v":20266,"vw":224.301497},{"c":224.19,"h":224.36,"l":224.17,"n":483,"o":224.359,"t":"2026-10-16T14:40:00Z","v":25958,"vw":224.307186},{"c":224.32,"h":224.32,"l":224.165,"n":402,"o":224.17,"t":"2026-10-16T14:45:00Z","v":44257,"vw":224.224276},{"c":224.38,"h":224.44,"l":224.31,"n":617,"o":224.37,"t":"2026-10-16T14:50:00Z","v":95097,"vw":224.352538},{"c":224.445,"h":224.45,"l":224.33,"n":501,"o":224.39,"t":"2026-10-16T14:55:00Z","v":40047,"vw":224.391692},{"c":224.52,"h":224.5252,"l":224.4,"n":266,"o":224.44,"t":"2026-10-16T15:00:00Z","v":17070,"vw":224.465309},{"c":224.435,"h":224.55,"l":224.38,"n":439,"o":224.5299,"t":"2026-10-16T15:05:00Z","v":31626,"vw":224.46198},{"c":224.41,"h":224.485,"l":224.31,"n":528,"o":224.43,"t":"2026-10-16T15:10:00Z","v":55771,"vw":224.398335},{"c":224.39,"h":224.45,"l":224.28,"n":543,"o":224.41,"t":"2026-10-16T15:15:00Z","v":52355,"vw":224.36472},{"c":224.22,"h":224.43,"l":224.2,"n":477,"o":224.37,"t":"2026-10-16T15:20:00Z","v":19665,"vw":224.309037},{"c":224.17,"h":224.2299,"l":224.0948,"n":486,"o":224.22,"t":"2026-10-16T15:25:00Z","v":31657,"vw":224.151774},{"c":224.2,"h":224.255,"l":224.13,"n":378,"o":224.17,"t":"2026-10-16T15:30:00Z","v":18430,"vw":224.192981},{"c":224.1581,"h":224.23,"l":224.13,"n":363,"o":224.21,"t":"2026-10-16T15:35:00Z","v":71828,"vw":224.158727},{"c":223.91,"h":224.15,"l":223.91,"n":496,"o":224.15,"t":"2026-10-16T15:40:00Z","v":34823,"vw":223.983912},{"c":223.92,"h":224.07,"l":223.92,"n":380,"o":223.93,"t":"2026-10-16T15:45:00Z","v":35834,"vw":224.032011},{"c":223.845,"h":223.98,"l":223.83,"n":402,"o":223.91,"t":"2026-10-16T15:50:00Z","v":24628,"vw":223.907996},{"c":223.63,"h":223.84,"l":223.63,"n":308,"o":223.84,"t":"2026-10-16T15:55:00Z","v":28933,"vw":223.763095},{"c":223.57,"h":223.655,"l":223.44,"n":321,"o":223.62,"t":"2026-10-16T16:00:00Z","v":38456,"vw":223.55556},{"c":223.615,"h":223.63,"l":223.56,"n":288,"o":223.6,"t":"2026-10-16T16:05:00Z","v":18784,"vw":223.606309},{"c":223.7,"h":223.7,"l":223.6,"n":306,"o":223.635,"t":"2026-10-16T16:10:00Z","v":19035,"vw":223.645185},{"c":223.615,"h":223.765,"l":223.57,"n":348,"o":223.73,"t":"2026-10-16T16:15:00Z","v":34465,"vw":223.624073},{"c":223.67,"h":223.7399,"l":223.631,"n":251,"o":223.64,"t":"2026-10-16T16:20:00Z","v":20852,"vw":223.681606},{"c":223.6,"h":223.7,"l":223.59,"n":253,"o":223.64,"t":"2026-10-16T16:25:00Z","v":41373,"vw":223.614963},{"c":223.57,"h":223.67,"l":223.565,"n":205,"o":223.5651,"t":"2026-10-16T16:30:00Z","v":13222,"vw":223.587797},{"c":223.5,"h":223.6,"l":223.5,"n":224,"o":223.58,"t":"2026-10-16T16:35:00Z","v":17696,"vw":223.564169},{"c":223.53,"h":223.55,"l":223.47,"n":247,"o":223.49,"t":"2026-10-16T16:40:00Z","v":21996,"vw":223.499193},{"c":223.34,"h":223.53,"l":223.34,"n":269,"o":223.53,"t":"2026-10-16T16:45:00Z","v":17236,"vw":223.454914},{"c":223.43,"h":223.43,"l":223.27,"n":207,"o":223.36,"t":"2026-10-16T16:50:00Z","v":12316,"vw":223.320433},{"c":223.45,"h":223.45,"l":223.35,"n":195,"o":223.4062,"t":"2026-10-16T16:55:00Z","v":14720,"vw":223.384201},{"c":223.17,"h":223.48,"l":223.14,"n":246,"o":223.48,"t":"2026-10-16T17:00:00Z","v":8852,"vw":223.337959},{"c":223.0219,"h":223.17,"l":222.9501,"n":348,"o":223.16,"t":"2026-10-16T17:05:00Z","v":28296,"vw":223.067085},{"c":223.025,"h":223.06,"l":222.98,"n":319,"o":223.05,"t":"2026-10-16T17:10:00Z","v":16622,"vw":223.022755},{"c":222.86,"h":223.0401,"l":222.86,"n":294,"o":223.03,"t":"2026-10-16T17:15:00Z","v":22028,"vw":222.949261},{"c":223.02,"h":223.02,"l":222.815,"n":361,"o":222.9,"t":"2026-10-16T17:20:00Z","v":12299,"vw":222.88905},{"c":223.205,"h":223.25,"l":223.05,"n":461,"o":223.09,"t":"2026-10-16T17:25:00Z","v":25328,"vw":223.141923},{"c":223.37,"h":223.39,"l":223.182,"n":443,"o":223.22,"t":"2026-10-16T17:30:00Z","v":392033,"vw":223.269494},{"c":223.27,"h":223.4498,"l":223.27,"n":403,"o":223.43,"t":"2026-10-16T17:35:00Z","v":28075,"vw":223.367258},{"c":223.5,"h":223.525,"l":223.27,"n":391,"o":223.28,"t":"2026-10-16T17:40:00Z","v":16456,"vw":223.396462},{"c":223.35,"h":223.485,"l":223.35,"n":258,"o":223.485,"t":"2026-10-16T17:45:00Z","v":22406,"vw":223.450791},{"c":223.15,"h":223.32,"l":223.14,"n":1034,"o":223.32,"t":"2026-10-16T17:50:00Z","v":14922,"vw":223.2343},{"c":223.05,"h":223.1599,"l":223.02,"n":349,"o":223.15,"t":"2026-10-16T17:55:00Z","v":12780,"vw":223.102207},{"c":222.91,"h":223.06,"l":222.87,"n":421,"o":223.02,"t":"2026-10-16T18:00:00Z","v":32592,"vw":222.972885},{"c":223.04,"h":223.05,"l":222.91,"n":378,"o":222.95,"t":"2026-10-16T18:05:00Z","v":17920,"vw":222.986452},{"c":223.05,"h":223.07,"l":222.9684,"n":337,"o":223.0399,"t":"2026-10-16T18:10:00Z","v":25242,"vw":223.011973},{"c":222.955,"h":223.11,"l":222.93,"n":354,"o":223.03,"t":"2026-10-16T18:15:00Z","v":21610,"vw":223.018755},{"c":222.97,"h":222.98,"l":222.85,"n":472,"o":222.93,"t":"2026-10-16T18:20:00Z","v":39846,"vw":222.896749},{"c":222.9,"h":222.98,"l":222.84,"n":398,"o":222.98,"t":"2026-10-16T18:25:00Z","v":21484,"vw":222.897247},{"c":222.96,"h":223,"l":222.795,"n":487,"o":222.86,"t":"2026-10-16T18:30:00Z","v":24745,"vw":222.877023},{"c":223.02,"h":223.045,"l":222.85,"n":481,"o":222.975,"t":"2026-10-16T18:35:00Z","v":26503,"vw":222.937359},{"c":223.04,"h":223.07,"l":222.958,"n":407,"o":223.06,"t":"2026-10-16T18:40:00Z","v":22462,"vw":223.032479},{"c":223.095,"h":223.14,"l":223.03,"n":571,"o":223.05,"t":"2026-10-16T18:45:00Z","v":50981,"vw":223.066399},{"c":222.9809,"h":223.1,"l":222.97,"n":547,"o":223.08,"t":"2026-10-16T18:50:00Z","v":41341,"vw":223.003456},{"c":223.04,"h":223.04,"l":222.875,"n":522,"o":222.97,"t":"2026-10-16T18:55:00Z","v":36111,"vw":222.963123},{"c":223,"h":223.09,"l":222.99,"n":748,"o":223.03,"t":"2026-10-16T19:00:00Z","v":39507,"vw":223.041231},{"c":222.89,"h":223.08,"l":222.88,"n":671,"o":223,"t":"2026-10-16T19:05:00Z","v":34782,"vw":222.954857},{"c":223.15,"h":223.1599,"l":222.885,"n":871,"o":222.885,"t":"2026-10-16T19:10:00Z","v":82424,"vw":223.010977},{"c":222.99,"h":223.225,"l":222.91,"n":743,"o":223.16,"t":"2026-10-16T19:15:00Z","v":39247,"vw":223.06694},{"c":223.11,"h":223.15,"l":222.97,"n":842,"o":222.97,"t":"2026-10-16T19:20:00Z","v":58850,"vw":223.04448},{"c":223.1,"h":223.12,"l":223.01,"n":891,"o":223.08,"t":"2026-10-16T19:25:00Z","v":47838,"vw":223.072789},{"c":223.13,"h":223.2099,"l":223.03,"n":855,"o":223.1199,"t":"2026-10-16T19:30:00Z","v":46920,"vw":223.088511},{"c":223.12,"h":223.25,"l":223.07,"n":663,"o":223.17,"t":"2026-10-16T19:35:00Z","v":40964,"vw":223.124528},{"c":223.06,"h":223.11,"l":223.015,"n":628,"o":223.11,"t":"2026-10-16T19:40:00Z","v":40021,"vw":223.066371},{"c":223.1901,"h":223.22,"l":223.08,"n":706,"o":223.1,"t":"2026-10-16T19:45:00Z","v":47432,"vw":223.168213},{"c":223.29,"h":223.39,"l":223.18,"n":819,"o":223.18,"t":"2026-10-16T19:50:00Z","v":58753,"vw":223.292409},{"c":223.4,"h":223.46,"l":223.24,"n":1428,"o":223.29,"t":"2026-10-16T19:55:00Z","v":112854,"vw":223.360708},{"c":223.41,"h":223.41,"l":223.41,"n":15,"o":223.41,"t":"2026-10-16T20:00:00Z","v":28394,"vw":223.41},{"c":223.41,"h":223.41,"l":223.41,"n":2,"o":223.41,"t":"2026-10-16T20:05:00Z","v":203,"vw":223.41},{"c":223.58,"h":223.58,"l":223.58,"n":1,"o":223.58,"t":"2026-10-16T20:20:00Z","v":250,"vw":223.58},{"c":223.973,"h":223.973,"l":223.973,"n":1,"o":223.973,"t":"2026-10-16T20:25:00Z","v":100,"vw":223.973},{"c":222.22,"h":222.22,"l":222.22,"n":1,"o":222.22,"t":"2026-10-16T20:35:00Z","v":106,"vw":222.22},{"c":223.5,"h":223.5,"l":223.5,"n":1,"o":223.5,"t":"2026-10-16T21:00:00Z","v":100,"vw":223.5},{"c":223.5,"h":223.5,"l":223.5,"n":2,"o":223.5,"t":"2026-10-16T21:35:00Z","v":160,"vw":223.5},{"c":223.5268,"h":223.5268,"l":223.5268,"n":1,"o":223.5268,"t":"2026-10-16T22:15:00Z","v":313,"vw":223.5268},{"c":224.25,"h":224.25,"l":224.25,"n":1,"o":224.25,"t":"2026-10-16T22:20:00Z","v":469,"vw":224.25},{"c":225.29,"h":225.29,"l":224.89,"n":5,"o":224.89,"t":"2026-10-19T08:40:00Z","v":350,"vw":225.076477},{"c":223.7,"h":224.05,"l":223.7,"n":11,"o":224.05,"t":"2026-10-19T10:25:00Z","v":939,"vw":223.943786},{"c":223.85,"h":223.85,"l":223.85,"n":11,"o":223.85,"t":"2026-10-19T11:00:00Z","v":194,"vw":223.85},{"c":223.6241,"h":223.6241,"l":223.6241,"n":5,"o":223.6241,"t":"2026-10-19T11:35:00Z","v":104,"vw":223.6241},{"c":223.6,"h":223.6,"l":223.6,"n":1,"o":223.6,"t":"2026-10-19T11:50:00Z","v":100,"vw":223.6},{"c":223.3,"h":223.605,"l":223.01,"n":1464,"o":223.29,"t":"2026-10-19T13:30:00Z","v":108730,"vw":223.307744},{"c":223.54,"h":223.61,"l":223.26,"n":476,"o":223.3,"t":"2026-10-19T13:35:00Z","v":32157,"vw":223.419552},{"c":223.27,"h":223.49,"l":223.24,"n":294,"o":223.455,"t":"2026-10-19T13:40:00Z","v":11259,"vw":223.354985},{"c":223.16,"h":223.2525,"l":223.055,"n":361,"o":223.19,"t":"2026-10-19T13:45:00Z","v":25989,"vw":223.149088},{"c":222.995,"h":223.18,"l":222.995,"n":350,"o":223.18,"t":"2026-10-19T13:50:00Z","v":18697,"vw":223.060266},{"c":223.059,"h":223.12,"l":222.975,"n":435,"o":223.02,"t":"2026-10-19T13:55:00Z","v":68400,"vw":223.073211},{"c":222.84,"h":223.07,"l":222.78,"n":611,"o":223.0499,"t":"2026-10-19T14:00:00Z","v":48150,"vw":222.992315},{"c":222.97,"h":223.045,"l":222.81,"n":345,"o":222.81,"t":"2026-10-19T14:05:00Z","v":21009,"vw":222.973416},{"c":223.11,"h":223.11,"l":222.86,"n":483,"o":222.97,"t":"2026-10-19T14:10:00Z","v":47804,"vw":223.008915},{"c":223.0207,"h":223.19,"l":223.0207,"n":490,"o":223.1432,"t":"2026-10-19T14:15:00Z","v":46494,"vw":223.134279},{"c":222.87,"h":223.05,"l":222.83,"n":565,"o":223.04,"t":"2026-10-19T14:20:00Z","v":43195,"vw":222.925676},{"c":222.775,"h":222.84,"l":222.7,"n":452,"o":222.84,"t":"2026-10-19T14:25:00Z","v":24090,"vw":222.769808},{"c":222.5598,"h":222.85,"l":222.55,"n":699,"o":222.81,"t":"2026-10-19T14:30:00Z","v":27341,"vw":222.691929},{"c":222.5794,"h":222.69,"l":222.53,"n":416,"o":222.53,"t":"2026-10-19T14:35:00Z","v":19939,"vw":222.640632},{"c":222.45,"h":222.59,"l":222.45,"n":383,"o":222.56,"t":"2026-10-19T14:40:00Z","v":30059,"vw":222.525911},{"c":222.4001,"h":222.4938,"l":222.4,"n":334,"o":222.42,"t":"2026-10-19T14:45:00Z","v":13299,"vw":222.436781},{"c":222.45,"h":222.47,"l":222.31,"n":433,"o":222.42,"t":"2026-10-19T14:50:00Z","v":17459,"vw":222.405524},{"c":222.59,"h":222.59,"l":222.3986,"n":484,"o":222.4497,"t":"2026-10-19T14:55:00Z","v":26040,"vw":222.471787},{"c":222.63,"h":222.65,"l":222.56,"n":571,"o":222.59,"t":"2026-10-19T15:00:00Z","v":23385,"vw":222.614858},{"c":222.57,"h":222.6497,"l":222.55,"n":421,"o":222.62,"t":"2026-10-19T15:05:00Z","v":16761,"vw":222.608266},{"c":222.659,"h":222.715,"l":222.57,"n":325,"o":222.57,"t":"2026-10-19T15:10:00Z","v":13301,"vw":222.640096},{"c":222.93,"h":222.95,"l":222.68,"n":456,"o":222.68,"t":"2026-10-19T15:15:00Z","v":37270,"vw":222.792035},{"c":222.96,"h":222.99,"l":222.84,"n":440,"o":222.93,"t":"2026-10-19T15:20:00Z","v":17628,"vw":222.896268},{"c":222.96,"h":223,"l":222.9101,"n":369,"o":222.92,"t":"2026-10-19T15:25:00Z","v":20663,"vw":222.958069},{"c":222.8,"h":222.96,"l":222.78,"n":538,"o":222.95,"t":"2026-10-19T15:30:00Z","v":20133,"vw":222.843586},{"c":222.85,"h":222.93,"l":222.77,"n":501,"o":222.77,"t":"2026-10-19T15:35:00Z","v":35306,"vw":222.876224},{"c":222.8,"h":222.85,"l":222.79,"n":308,"o":222.84,"t":"2026-10-19T15:40:00Z","v":13501,"vw":222.811725},{"c":222.74,"h":222.819,"l":222.69,"n":313,"o":222.79,"t":"2026-10-19T15:45:00Z","v":25844,"vw":222.748846},{"c":222.72,"h":222.76,"l":222.68,"n":534,"o":222.73,"t":"2026-10-19T15:50:00Z","v":34367,"vw":222.719484},{"c":222.665,"h":222.73,"l":222.615,"n":385,"o":222.71,"t":"2026-10-19T15:55:00Z","v":27171,"vw":222.668224},{"c":222.43,"h":222.665,"l":222.31,"n":452,"o":222.665,"t":"2026-10-19T16:00:00Z","v":22755,"vw":222.436972},{"c":222.35,"h":222.43,"l":222.26,"n":531,"o":222.4,"t":"2026-10-19T16:05:00Z","v":29771,"vw":222.317543},{"c":222.385,"h":222.405,"l":222.33,"n":844,"o":222.34,"t":"2026-10-19T16:10:00Z","v":56785,"vw":222.381212},{"c":222.39,"h":222.48,"l":222.37,"n":729,"o":222.385,"t":"2026-10-19T16:15:00Z","v":48651,"vw":222.426584},{"c":222.41,"h":222.4463,"l":222.36,"n":508,"o":222.41,"t":"2026-10-19T16:20:00Z","v":26214,"vw":222.409576},{"c":222.45,"h":222.45,"l":222.37,"n":406,"o":222.43,"t":"2026-10-19T16:25:00Z","v":24790,"vw":222.409032},{"c":222.43,"h":222.45,"l":222.36,"n":606,"o":222.45,"t":"2026-10-19T16:30:00Z","v":71305,"vw":222.40828},{"c":222.42,"h":222.43,"l":222.355,"n":425,"o":222.42,"t":"2026-10-19T16:35:00Z","v":24794,"vw":222.403786},{"c":222.43,"h":222.455,"l":222.3997,"n":395,"o":222.42,"t":"2026-10-19T16:40:00Z","v":21698,"vw":222.422769},{"c":222.38,"h":222.435,"l":222.34,"n":388,"o":222.43,"t":"2026-10-19T16:45:00Z","v":17769,"vw":222.394214},{"c":222.374,"h":222.4,"l":222.345,"n":365,"o":222.375,"t":"2026-10-19T16:50:00Z","v":18158,"vw":222.374755},{"c":222.42,"h":222.445,"l":222.375,"n":391,"o":222.375,"t":"2026-10-19T16:55:00Z","v":22452,"vw":222.418357},{"c":222.41,"h":222.435,"l":222.385,"n":321,"o":222.42,"t":"2026-10-19T17:00:00Z","v":19889,"vw":222.407354},{"c":222.4,"h":222.45,"l":222.385,"n":475,"o":222.405,"t":"2026-10-19T17:05:00Z","v":34252,"vw":222.422309},{"c":222.45,"h":222.475,"l":222.3904,"n":462,"o":222.4,"t":"2026-10-19T17:10:00Z","v":37747,"vw":222.437474},{"c":222.405,"h":222.5,"l":222.405,"n":413,"o":222.455,"t":"2026-10-19T17:15:00Z","v":24524,"vw":222.451221},{"c":222.435,"h":222.44,"l":222.37,"n":441,"o":222.4,"t":"2026-10-19T17:20:00Z","v":27024,"vw":222.409874},{"c":222.47,"h":222.49,"l":222.455,"n":400,"o":222.455,"t":"2026-10-19T17:25:00Z","v":31974,"vw":222.470467},{"c":222.46,"h":222.49,"l":222.415,"n":468,"o":222.46,"t":"2026-10-19T17:30:00Z","v":38239,"vw":222.454338},{"c":222.44,"h":222.46,"l":222.395,"n":645,"o":222.45,"t":"2026-10-19T17:35:00Z","v":23185,"vw":222.437929},{"c":222.5,"h":222.514,"l":222.37,"n":740,"o":222.445,"t":"2026-10-19T17:40:00Z","v":50800,"vw":222.444421},{"c":222.55,"h":222.55,"l":222.49,"n":638,"o":222.5,"t":"2026-10-19T17:45:00Z","v":41787,"vw":222.513473},{"c":222.585,"h":222.585,"l":222.515,"n":1182,"o":222.54,"t":"2026-10-19T17:50:00Z","v":24654,"vw":222.555882},{"c":222.66,"h":222.66,"l":222.575,"n":392,"o":222.59,"t":"2026-10-19T17:55:00Z","v":32152,"vw":222.623292},{"c":222.67,"h":222.68,"l":222.58,"n":508,"o":222.66,"t":"2026-10-19T18:00:00Z","v":24502,"vw":222.638726},{"c":222.66,"h":222.7099,"l":222.6254,"n":378,"o":222.67,"t":"2026-10-19T18:05:00Z","v":35090,"vw":222.672299},{"c":222.75,"h":222.765,"l":222.6799,"n":305,"o":222.7,"t":"2026-10-19T18:10:00Z","v":21760,"vw":222.714733},{"c":222.8,"h":222.8097,"l":222.755,"n":274,"o":222.755,"t":"2026-10-19T18:15:00Z","v":15667,"vw":222.784771},{"c":222.71,"h":222.8,"l":222.7,"n":316,"o":222.8,"t":"2026-10-19T18:20:00Z","v":19802,"vw":222.753324},{"c":222.6701,"h":222.715,"l":222.645,"n":384,"o":222.705,"t":"2026-10-19T18:25:00Z","v":23933,"vw":222.688811},{"c":222.53,"h":222.67,"l":222.53,"n":416,"o":222.67,"t":"2026-10-19T18:30:00Z","v":25581,"vw":222.599138},{"c":222.6161,"h":222.62,"l":222.5,"n":475,"o":222.52,"t":"2026-10-19T18:35:00Z","v":38480,"vw":222.570257},{"c":222.69,"h":222.69,"l":222.6197,"n":367,"o":222.62,"t":"2026-10-19T18:40:00Z","v":23130,"vw":222.65388},{"c":222.73,"h":222.78,"l":222.6801,"n":373,"o":222.6801,"t":"2026-10-19T18:45:00Z","v":24133,"vw":222.746923},{"c":222.64,"h":222.74,"l":222.63,"n":356,"o":222.73,"t":"2026-10-19T18:50:00Z","v":21119,"vw":222.695302},{"c":222.69,"h":222.69,"l":222.63,"n":362,"o":222.63,"t":"2026-10-19T18:55:00Z","v":26776,"vw":222.66364},{"c":222.71,"h":222.73,"l":222.6797,"n":456,"o":222.68,"t":"2026-10-19T19:00:00Z","v":24506,"vw":222.707458},{"c":222.62,"h":222.73,"l":222.6,"n":455,"o":222.73,"t":"2026-10-19T19:05:00Z","v":32992,"vw":222.666779},{"c":222.665,"h":222.68,"l":222.61,"n":444,"o":222.63,"t":"2026-10-19T19:10:00Z","v":33689,"vw":222.650235},{"c":222.675,"h":222.71,"l":222.64,"n":662,"o":222.67,"t":"2026-10-19T19:15:00Z","v":49099,"vw":222.660418},{"c":222.625,"h":222.69,"l":222.58,"n":661,"o":222.675,"t":"2026-10-19T19:20:00Z","v":41409,"vw":222.627209},{"c":222.585,"h":222.63,"l":222.555,"n":485,"o":222.625,"t":"2026-10-19T19:25:00Z","v":31930,"vw":222.593604},{"c":222.54,"h":222.59,"l":222.51,"n":864,"o":222.58,"t":"2026-10-19T19:30:00Z","v":53491,"vw":222.548337},{"c":222.52,"h":222.595,"l":222.51,"n":582,"o":222.55,"t":"2026-10-19T19:35:00Z","v":45150,"vw":222.544978},{"c":222.5659,"h":222.6,"l":222.51,"n":733,"o":222.515,"t":"2026-10-19T19:40:00Z","v":86728,"vw":222.547763},{"c":222.525,"h":222.56,"l":222.49,"n":750,"o":222.56,"t":"2026-10-19T19:45:00Z","v":59237,"vw":222.522618},{"c":222.42,"h":222.52,"l":222.345,"n":1127,"o":222.52,"t":"2026-10-19T19:50:00Z","v":95776,"vw":222.422441},{"c":222.28,"h":222.42,"l":222.19,"n":1660,"o":222.42,"t":"2026-10-19T19:55:00Z","v":141948,"vw":222.296512},{"c":222.21,"h":222.265,"l":222.21,"n":15,"o":222.265,"t":"2026-10-19T20:00:00Z","v":22792,"vw":222.210688},{"c":222.23,"h":222.23,"l":222.23,"n":8,"o":222.23,"t":"2026-10-19T22:30:00Z","v":212,"vw":222.23},{"c":223.21,"h":223.33,"l":222.66,"n":763,"o":222.77,"t":"2026-10-20T13:30:00Z","v":91361,"vw":222.841176},{"c":223.63,"h":223.6428,"l":223.29,"n":465,"o":223.3104,"t":"2026-10-20T13:35:00Z","v":37860,"vw":223.405236},{"c":223.8,"h":223.88,"l":223.59,"n":576,"o":223.69,"t":"2026-10-20T13:40:00Z","v":33554,"vw":223.790018},{"c":223.8993,"h":224.0839,"l":223.69,"n":354,"o":223.82,"t":"2026-10-20T13:45:00Z","v":21016,"vw":223.936043},{"c":224.115,"h":224.14,"l":223.9,"n":420,"o":223.9197,"t":"2026-10-20T13:50:00Z","v":40899,"vw":224.063975},{"c":224.21,"h":224.25,"l":224.135,"n":441,"o":224.17,"t":"2026-10-20T13:55:00Z","v":59335,"vw":224.191464},{"c":223.9484,"h":224.22,"l":223.9,"n":527,"o":224.22,"t":"2026-10-20T14:00:00Z","v":27730,"vw":224.048782},{"c":223.7501,"h":223.9,"l":223.69,"n":786,"o":223.85,"t":"2026-10-20T14:05:00Z","v":66459,"vw":223.79409},{"c":223.7601,"h":223.87,"l":223.7,"n":656,"o":223.75,"t":"2026-10-20T14:10:00Z","v":46768,"vw":223.790318},{"c":223.98,"h":224.01,"l":223.76,"n":483,"o":223.79,"t":"2026-10-20T14:15:00Z","v":52166,"vw":223.841107},{"c":224.33,"h":224.33,"l":224.03,"n":433,"o":224.03,"t":"2026-10-20T14:20:00Z","v":27965,"vw":224.150472},{"c":224.325,"h":224.325,"l":224.2,"n":386,"o":224.28,"t":"2026-10-20T14:25:00Z","v":25470,"vw":224.251725},{"c":224.38,"h":224.47,"l":224.29,"n":853,"o":224.31,"t":"2026-10-20T14:30:00Z","v":87106,"vw":224.413827},{"c":224.3,"h":224.445,"l":224.28,"n":378,"o":224.37,"t":"2026-10-20T14:35:00Z","v":16422,"vw":224.400811},{"c":224.4998,"h":224.545,"l":224.3,"n":379,"o":224.325,"t":"2026-10-20T14:40:00Z","v":20608,"vw":224.463057},{"c":224.65,"h":224.65,"l":224.45,"n":473,"o":224.4526,"t":"2026-10-20T14:45:00Z","v":31057,"vw":224.575731},{"c":224.7,"h":224.73,"l":224.635,"n":385,"o":224.67,"t":"2026-10-20T14:50:00Z","v":19002,"vw":224.684747},{"c":224.8,"h":224.815,"l":224.65,"n":355,"o":224.705,"t":"2026-10-20T14:55:00Z","v":19728,"vw":224.744594},{"c":224.59,"h":224.76,"l":224.569,"n":259,"o":224.7,"t":"2026-10-20T15:00:00Z","v":12526,"vw":224.661101},{"c":224.47,"h":224.5401,"l":224.46,"n":260,"o":224.54,"t":"2026-10-20T15:05:00Z","v":14446,"vw":224.509701},{"c":224.1,"h":224.5145,"l":223.97,"n":678,"o":224.47,"t":"2026-10-20T15:10:00Z","v":40597,"vw":224.211303},{"c":224.32,"h":224.32,"l":224.1,"n":377,"o":224.1,"t":"2026-10-20T15:15:00Z","v":25212,"vw":224.246752},{"c":224.21,"h":224.415,"l":224.18,"n":318,"o":224.32,"t":"2026-10-20T15:20:00Z","v":24502,"vw":224.245582},{"c":224.12,"h":224.23,"l":224.08,"n":332,"o":224.22,"t":"2026-10-20T15:25:00Z","v":17750,"vw":224.125093},{"c":224.09,"h":224.135,"l":223.99,"n":312,"o":224.135,"t":"2026-10-20T15:30:00Z","v":28883,"vw":224.020242},{"c":224.21,"h":224.21,"l":224.03,"n":266,"o":224.09,"t":"2026-10-20T15:35:00Z","v":23061,"vw":224.136578},{"c":224.269,"h":224.28,"l":224.19,"n":225,"o":224.21,"t":"2026-10-20T15:40:00Z","v":11623,"vw":224.240548},{"c":224.1599,"h":224.22,"l":224.12,"n":310,"o":224.1538,"t":"2026-10-20T15:45:00Z","v":19393,"vw":224.179181},{"c":224.2815,"h":224.2815,"l":224.1036,"n":337,"o":224.1399,"t":"2026-10-20T15:50:00Z","v":27752,"vw":224.168607},{"c":224.24,"h":224.31,"l":224.22,"n":238,"o":224.3,"t":"2026-10-20T15:55:00Z","v":11661,"vw":224.261183},{"c":224.1499,"h":224.26,"l":224.126,"n":241,"o":224.26,"t":"2026-10-20T16:00:00Z","v":8670,"vw":224.19969},{"c":224.26,"h":224.3098,"l":224.138,"n":262,"o":224.1501,"t":"2026-10-20T16:05:00Z","v":8707,"vw":224.231838},{"c":224.18,"h":224.26,"l":224.15,"n":260,"o":224.255,"t":"2026-10-20T16:10:00Z","v":13167,"vw":224.189626},{"c":223.99,"h":224.22,"l":223.985,"n":242,"o":224.195,"t":"2026-10-20T16:15:00Z","v":10073,"vw":224.119626},{"c":224.05,"h":224.065,"l":223.97,"n":244,"o":223.98,"t":"2026-10-20T16:20:00Z","v":15797,"vw":224.003441},{"c":224.1,"h":224.145,"l":224.01,"n":234,"o":224.08,"t":"2026-10-20T16:25:00Z","v":14988,"vw":224.058151},{"c":224.1,"h":224.23,"l":224.09,"n":291,"o":224.1424,"t":"2026-10-20T16:30:00Z","v":48599,"vw":224.174925},{"c":224.167,"h":224.19,"l":224.1208,"n":228,"o":224.13,"t":"2026-10-20T16:35:00Z","v":13227,"vw":224.153846},{"c":224.16,"h":224.22,"l":224.13,"n":290,"o":224.13,"t":"2026-10-20T16:40:00Z","v":19968,"vw":224.186961},{"c":224.2694,"h":224.281,"l":224.1208,"n":267,"o":224.15,"t":"2026-10-20T16:45:00Z","v":16251,"vw":224.219753},{"c":224.03,"h":224.26,"l":224.03,"n":410,"o":224.2561,"t":"2026-10-20T16:50:00Z","v":59828,"vw":224.155236},{"c":224.08,"h":224.11,"l":224.048,"n":201,"o":224.0601,"t":"2026-10-20T16:55:00Z","v":28756,"vw":224.078531},{"c":224.03,"h":224.1,"l":223.93,"n":223,"o":224.085,"t":"2026-10-20T17:00:00Z","v":11908,"vw":224.044372},{"c":223.99,"h":224.058,"l":223.96,"n":196,"o":224.04,"t":"2026-10-20T17:05:00Z","v":83301,"vw":224.020007},{"c":224.02,"h":224.0488,"l":223.965,"n":170,"o":223.965,"t":"2026-10-20T17:10:00Z","v":8964,"vw":224.022151},{"c":224.02,"h":224.06,"l":223.98,"n":201,"o":224.0206,"t":"2026-10-20T17:15:00Z","v":13518,"vw":224.005672},{"c":224.175,"h":224.175,"l":224.045,"n":184,"o":224.045,"t":"2026-10-20T17:20:00Z","v":11486,"vw":224.127568},{"c":224.18,"h":224.18,"l":224.0843,"n":216,"o":224.14,"t":"2026-10-20T17:25:00Z","v":17368,"vw":224.099874},{"c":224.16,"h":224.24,"l":224.15,"n":220,"o":224.225,"t":"2026-10-20T17:30:00Z","v":12249,"vw":224.207327},{"c":224.25,"h":224.25,"l":224.1522,"n":205,"o":224.185,"t":"2026-10-20T17:35:00Z","v":11082,"vw":224.208573},{"c":224.34,"h":224.34,"l":224.24,"n":238,"o":224.26,"t":"2026-10-20T17:40:00Z","v":10735,"vw":224.292176},{"c":224.315,"h":224.37,"l":224.315,"n":209,"o":224.35,"t":"2026-10-20T17:45:00Z","v":13665,"vw":224.344997},{"c":224.485,"h":224.49,"l":224.34,"n":954,"o":224.34,"t":"2026-10-20T17:50:00Z","v":16976,"vw":224.427273},{"c":224.39,"h":224.47,"l":224.3601,"n":336,"o":224.47,"t":"2026-10-20T17:55:00Z","v":17336,"vw":224.403853},{"c":224.37,"h":224.42,"l":224.32,"n":322,"o":224.4,"t":"2026-10-20T18:00:00Z","v":21307,"vw":224.370808},{"c":224.32,"h":224.37,"l":224.32,"n":289,"o":224.365,"t":"2026-10-20T18:05:00Z","v":13023,"vw":224.340005},{"c":224.38,"h":224.395,"l":224.324,"n":254,"o":224.325,"t":"2026-10-20T18:10:00Z","v":16542,"vw":224.35794},{"c":224.3699,"h":224.415,"l":224.365,"n":229,"o":224.404,"t":"2026-10-20T18:15:00Z","v":11823,"vw":224.395055},{"c":224.31,"h":224.36,"l":224.3,"n":243,"o":224.35,"t":"2026-10-20T18:20:00Z","v":15338,"vw":224.32938},{"c":224.31,"h":224.315,"l":224.26,"n":315,"o":224.295,"t":"2026-10-20T18:25:00Z","v":14954,"vw":224.288416},{"c":224.32,"h":224.37,"l":224.29,"n":324,"o":224.3,"t":"2026-10-20T18:30:00Z","v":21247,"vw":224.329173},{"c":224.285,"h":224.33,"l":224.26,"n":357,"o":224.31,"t":"2026-10-20T18:35:00Z","v":30614,"vw":224.287737},{"c":224.15,"h":224.28,"l":224.15,"n":337,"o":224.28,"t":"2026-10-20T18:40:00Z","v":20940,"vw":224.24146},{"c":224.18,"h":224.2295,"l":224.12,"n":340,"o":224.13,"t":"2026-10-20T18:45:00Z","v":15478,"vw":224.194041},{"c":224.27,"h":224.27,"l":224.1867,"n":352,"o":224.195,"t":"2026-10-20T18:50:00Z","v":17296,"vw":224.221929},{"c":224.26,"h":224.32,"l":224.235,"n":360,"o":224.295,"t":"2026-10-20T18:55:00Z","v":19928,"vw":224.263851},{"c":224.2902,"h":224.3,"l":224.2501,"n":451,"o":224.2549,"t":"2026-10-20T19:00:00Z","v":29908,"vw":224.284502},{"c":224.3287,"h":224.38,"l":224.309,"n":341,"o":224.31,"t":"2026-10-20T19:05:00Z","v":18109,"vw":224.365844},{"c":224.24,"h":224.33,"l":224.24,"n":357,"o":224.32,"t":"2026-10-20T19:10:00Z","v":32218,"vw":224.290983},{"c":224.255,"h":224.26,"l":224.19,"n":413,"o":224.25,"t":"2026-10-20T19:15:00Z","v":24549,"vw":224.232431},{"c":224.13,"h":224.3,"l":224.12,"n":501,"o":224.26,"t":"2026-10-20T19:20:00Z","v":28110,"vw":224.197703},{"c":224.235,"h":224.275,"l":224.145,"n":389,"o":224.145,"t":"2026-10-20T19:25:00Z","v":21626,"vw":224.219688},{"c":224.295,"h":224.32,"l":224.19,"n":498,"o":224.22,"t":"2026-10-20T19:30:00Z","v":31521,"vw":224.286179},{"c":224.247,"h":224.31,"l":224.2014,"n":477,"o":224.28,"t":"2026-10-20T19:35:00Z","v":23688,"vw":224.245497},{"c":224.3399,"h":224.34,"l":224.2276,"n":516,"o":224.24,"t":"2026-10-20T19:40:00Z","v":32876,"vw":224.280406},{"c":224.4201,"h":224.425,"l":224.2901,"n":439,"o":224.32,"t":"2026-10-20T19:45:00Z","v":25866,"vw":224.374757},{"c":224.371,"h":224.43,"l":224.34,"n":814,"o":224.42,"t":"2026-10-20T19:50:00Z","v":60023,"vw":224.387176},{"c":224.44,"h":224.46,"l":224.3,"n":869,"o":224.37,"t":"2026-10-20T19:55:00Z","v":63619,"vw":224.409721},{"c":224.51,"h":224.51,"l":224.51,"n":12,"o":224.51,"t":"2026-10-20T20:00:00Z","v":13768,"vw":224.51},{"c":223.976,"h":223.976,"l":223.976,"n":1,"o":223.976,"t":"2026-10-20T22:55:00Z","v":100,"vw":223.976},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-10-21T10:55:00Z","v":250,"vw":222},{"c":224.9044,"h":224.9044,"l":224.9044,"n":1,"o":224.9044,"t":"2026-10-21T12:05:00Z","v":190,"vw":224.9044},{"c":224.51,"h":224.8916,"l":224.4,"n":832,"o":224.71,"t":"2026-10-21T13:30:00Z","v":92070,"vw":224.667094},{"c":224.525,"h":224.65,"l":224.45,"n":272,"o":224.5289,"t":"2026-10-21T13:35:00Z","v":12633,"vw":224.584012},{"c":224.51,"h":224.64,"l":224.44,"n":431,"o":224.56,"t":"2026-10-21T13:40:00Z","v":22085,"vw":224.548811},{"c":224.74,"h":224.74,"l":224.4301,"n":387,"o":224.53,"t":"2026-10-21T13:45:00Z","v":37933,"vw":224.648397},{"c":224.78,"h":224.88,"l":224.62,"n":385,"o":224.735,"t":"2026-10-21T13:50:00Z","v":22332,"vw":224.776034},{"c":224.625,"h":224.88,"l":224.5101,"n":285,"o":224.82,"t":"2026-10-21T13:55:00Z","v":13604,"vw":224.673431},{"c":224.24,"h":224.61,"l":224.24,"n":611,"o":224.61,"t":"2026-10-21T14:00:00Z","v":41509,"vw":224.503769},{"c":224.07,"h":224.24,"l":224.065,"n":591,"o":224.23,"t":"2026-10-21T14:05:00Z","v":33658,"vw":224.137687},{"c":224.3301,"h":224.35,"l":224.1,"n":587,"o":224.1,"t":"2026-10-21T14:10:00Z","v":32123,"vw":224.234405},{"c":224.315,"h":224.38,"l":224.2886,"n":400,"o":224.36,"t":"2026-10-21T14:15:00Z","v":61972,"vw":224.322045},{"c":224.36,"h":224.42,"l":224.3099,"n":351,"o":224.3166,"t":"2026-10-21T14:20:00Z","v":23980,"vw":224.394476},{"c":224.36,"h":224.38,"l":224.3,"n":295,"o":224.3382,"t":"2026-10-21T14:25:00Z","v":14286,"vw":224.340051},{"c":224.5,"h":224.58,"l":224.345,"n":443,"o":224.36,"t":"2026-10-21T14:30:00Z","v":29223,"vw":224.451445},{"c":224.62,"h":224.6399,"l":224.475,"n":540,"o":224.51,"t":"2026-10-21T14:35:00Z","v":31619,"vw":224.600923},{"c":224.6,"h":224.61,"l":224.535,"n":304,"o":224.5999,"t":"2026-10-21T14:40:00Z","v":13809,"vw":224.578517},{"c":224.715,"h":224.74,"l":224.64,"n":298,"o":224.64,"t":"2026-10-21T14:45:00Z","v":22051,"vw":224.689598},{"c":224.62,"h":224.72,"l":224.62,"n":382,"o":224.72,"t":"2026-10-21T14:50:00Z","v":108523,"vw":224.687087},{"c":224.49,"h":224.64,"l":224.49,"n":335,"o":224.64,"t":"2026-10-21T14:55:00Z","v":21641,"vw":224.564639},{"c":224.47,"h":224.49,"l":224.32,"n":505,"o":224.48,"t":"2026-10-21T15:00:00Z","v":42431,"vw":224.419472},{"c":224.4701,"h":224.52,"l":224.44,"n":415,"o":224.5,"t":"2026-10-21T15:05:00Z","v":21735,"vw":224.479928},{"c":224.425,"h":224.56,"l":224.4201,"n":278,"o":224.5,"t":"2026-10-21T15:10:00Z","v":13694,"vw":224.49916},{"c":224.47,"h":224.49,"l":224.43,"n":251,"o":224.4398,"t":"2026-10-21T15:15:00Z","v":22140,"vw":224.469257},{"c":224.53,"h":224.56,"l":224.4797,"n":287,"o":224.48,"t":"2026-10-21T15:20:00Z","v":14427,"vw":224.522779},{"c":224.61,"h":224.64,"l":224.51,"n":489,"o":224.525,"t":"2026-10-21T15:25:00Z","v":28386,"vw":224.568457},{"c":224.55,"h":224.6,"l":224.465,"n":363,"o":224.6,"t":"2026-10-21T15:30:00Z","v":14224,"vw":224.515326},{"c":224.62,"h":224.62,"l":224.5104,"n":362,"o":224.55,"t":"2026-10-21T15:35:00Z","v":81963,"vw":224.528538},{"c":224.62,"h":224.63,"l":224.59,"n":295,"o":224.61,"t":"2026-10-21T15:40:00Z","v":14809,"vw":224.612398},{"c":224.675,"h":224.68,"l":224.62,"n":325,"o":224.625,"t":"2026-10-21T15:45:00Z","v":21658,"vw":224.658472},{"c":224.67,"h":224.7,"l":224.65,"n":456,"o":224.69,"t":"2026-10-21T15:50:00Z","v":36205,"vw":224.673793},{"c":224.67,"h":224.68,"l":224.6201,"n":340,"o":224.6614,"t":"2026-10-21T15:55:00Z","v":27168,"vw":224.655936},{"c":224.69,"h":224.75,"l":224.63,"n":336,"o":224.6499,"t":"2026-10-21T16:00:00Z","v":18078,"vw":224.710825},{"c":224.63,"h":224.7052,"l":224.62,"n":452,"o":224.695,"t":"2026-10-21T16:05:00Z","v":23296,"vw":224.672984},{"c":224.72,"h":224.72,"l":224.62,"n":268,"o":224.63,"t":"2026-10-21T16:10:00Z","v":16311,"vw":224.668838},{"c":224.77,"h":224.785,"l":224.725,"n":382,"o":224.73,"t":"2026-10-21T16:15:00Z","v":25965,"vw":224.76204},{"c":224.76,"h":224.79,"l":224.745,"n":250,"o":224.765,"t":"2026-10-21T16:20:00Z","v":14579,"vw":224.770787},{"c":224.77,"h":224.77,"l":224.69,"n":341,"o":224.755,"t":"2026-10-21T16:25:00Z","v":36483,"vw":224.73505},{"c":224.735,"h":224.8,"l":224.7199,"n":302,"o":224.76,"t":"2026-10-21T16:30:00Z","v":19453,"vw":224.748797},{"c":224.835,"h":224.89,"l":224.61,"n":774,"o":224.71,"t":"2026-10-21T16:35:00Z","v":44567,"vw":224.709468},{"c":224.67,"h":224.88,"l":224.63,"n":409,"o":224.86,"t":"2026-10-21T16:40:00Z","v":21432,"vw":224.706661},{"c":224.73,"h":224.755,"l":224.61,"n":271,"o":224.67,"t":"2026-10-21T16:45:00Z","v":20107,"vw":224.681869},{"c":224.79,"h":224.8072,"l":224.715,"n":249,"o":224.73,"t":"2026-10-21T16:50:00Z","v":14263,"vw":224.763749},{"c":224.79,"h":224.81,"l":224.75,"n":232,"o":224.801,"t":"2026-10-21T16:55:00Z","v":19331,"vw":224.780351},{"c":224.7294,"h":224.8,"l":224.7,"n":346,"o":224.7799,"t":"2026-10-21T17:00:00Z","v":15693,"vw":224.74536},{"c":224.8,"h":224.81,"l":224.695,"n":272,"o":224.72,"t":"2026-10-21T17:05:00Z","v":27446,"vw":224.731758},{"c":224.795,"h":224.815,"l":224.73,"n":305,"o":224.795,"t":"2026-10-21T17:10:00Z","v":22260,"vw":224.773486},{"c":224.78,"h":224.8352,"l":224.78,"n":300,"o":224.79,"t":"2026-10-21T17:15:00Z","v":15306,"vw":224.803729},{"c":224.8475,"h":224.8475,"l":224.77,"n":250,"o":224.775,"t":"2026-10-21T17:20:00Z","v":27733,"vw":224.785731},{"c":224.86,"h":224.86,"l":224.81,"n":278,"o":224.845,"t":"2026-10-21T17:25:00Z","v":16488,"vw":224.828682},{"c":224.815,"h":224.855,"l":224.81,"n":232,"o":224.855,"t":"2026-10-21T17:30:00Z","v":13139,"vw":224.82827},{"c":224.795,"h":224.86,"l":224.7701,"n":226,"o":224.8336,"t":"2026-10-21T17:35:00Z","v":23885,"vw":224.821714},{"c":224.895,"h":224.9,"l":224.79,"n":267,"o":224.8,"t":"2026-10-21T17:40:00Z","v":16089,"vw":224.86654},{"c":224.88,"h":224.915,"l":224.86,"n":208,"o":224.91,"t":"2026-10-21T17:45:00Z","v":10576,"vw":224.888137},{"c":224.915,"h":224.93,"l":224.84,"n":1116,"o":224.87,"t":"2026-10-21T17:50:00Z","v":24128,"vw":224.901297},{"c":224.8925,"h":224.9799,"l":224.885,"n":268,"o":224.93,"t":"2026-10-21T17:55:00Z","v":17590,"vw":224.94917},{"c":224.86,"h":224.91,"l":224.82,"n":240,"o":224.9,"t":"2026-10-21T18:00:00Z","v":28566,"vw":224.864637},{"c":224.8899,"h":224.91,"l":224.865,"n":238,"o":224.87,"t":"2026-10-21T18:05:00Z","v":16316,"vw":224.893311},{"c":224.99,"h":224.99,"l":224.87,"n":247,"o":224.885,"t":"2026-10-21T18:10:00Z","v":14534,"vw":224.918126},{"c":224.98,"h":225.005,"l":224.9301,"n":363,"o":224.995,"t":"2026-10-21T18:15:00Z","v":32655,"vw":224.984101},{"c":224.935,"h":224.97,"l":224.92,"n":231,"o":224.97,"t":"2026-10-21T18:20:00Z","v":17386,"vw":224.948514},{"c":224.97,"h":225.005,"l":224.9158,"n":423,"o":224.925,"t":"2026-10-21T18:25:00Z","v":36192,"vw":224.960505},{"c":225,"h":225.005,"l":224.95,"n":366,"o":224.9699,"t":"2026-10-21T18:30:00Z","v":41528,"vw":224.975218},{"c":225,"h":225,"l":224.955,"n":360,"o":224.995,"t":"2026-10-21T18:35:00Z","v":29801,"vw":224.98721},{"c":225.04,"h":225.066,"l":224.995,"n":390,"o":225,"t":"2026-10-21T18:40:00Z","v":26247,"vw":225.04518},{"c":224.865,"h":225.065,"l":224.86,"n":649,"o":225.05,"t":"2026-10-21T18:45:00Z","v":41354,"vw":224.989559},{"c":224.91,"h":224.92,"l":224.8001,"n":542,"o":224.84,"t":"2026-10-21T18:50:00Z","v":30839,"vw":224.882237},{"c":224.615,"h":224.89,"l":224.61,"n":544,"o":224.89,"t":"2026-10-21T18:55:00Z","v":35984,"vw":224.719196},{"c":224.45,"h":224.61,"l":224.2807,"n":769,"o":224.61,"t":"2026-10-21T19:00:00Z","v":43259,"vw":224.455382},{"c":224.46,"h":224.56,"l":224.29,"n":419,"o":224.46,"t":"2026-10-21T19:05:00Z","v":23090,"vw":224.465915},{"c":224.45,"h":224.49,"l":224.3,"n":473,"o":224.44,"t":"2026-10-21T19:10:00Z","v":30004,"vw":224.432876},{"c":224.62,"h":224.71,"l":224.47,"n":520,"o":224.481,"t":"2026-10-21T19:15:00Z","v":37573,"vw":224.616525},{"c":224.62,"h":224.7299,"l":224.515,"n":523,"o":224.62,"t":"2026-10-21T19:20:00Z","v":69017,"vw":224.595207},{"c":224.85,"h":224.85,"l":224.61,"n":616,"o":224.61,"t":"2026-10-21T19:25:00Z","v":39056,"vw":224.712718},{"c":224.76,"h":224.83,"l":224.7,"n":592,"o":224.82,"t":"2026-10-21T19:30:00Z","v":28798,"vw":224.760431},{"c":224.765,"h":224.795,"l":224.69,"n":469,"o":224.77,"t":"2026-10-21T19:35:00Z","v":75274,"vw":224.771914},{"c":224.8451,"h":224.86,"l":224.755,"n":663,"o":224.775,"t":"2026-10-21T19:40:00Z","v":36997,"vw":224.790409},{"c":224.965,"h":224.99,"l":224.7963,"n":651,"o":224.84,"t":"2026-10-21T19:45:00Z","v":34585,"vw":224.886491},{"c":225.05,"h":225.08,"l":224.91,"n":697,"o":224.96,"t":"2026-10-21T19:50:00Z","v":51485,"vw":225.039759},{"c":224.93,"h":225.07,"l":224.895,"n":964,"o":225.04,"t":"2026-10-21T19:55:00Z","v":62110,"vw":224.970623},{"c":224.5122,"h":224.94,"l":224.5122,"n":14,"o":224.94,"t":"2026-10-21T20:00:00Z","v":17430,"vw":224.935211},{"c":225.03,"h":225.03,"l":225.03,"n":2,"o":225.03,"t":"2026-10-21T20:20:00Z","v":145,"vw":225.03},{"c":224.133,"h":224.133,"l":224.133,"n":1,"o":224.133,"t":"2026-10-21T21:30:00Z","v":265,"vw":224.133},{"c":224.83,"h":224.83,"l":224.83,"n":4,"o":224.83,"t":"2026-10-21T23:20:00Z","v":111,"vw":224.83},{"c":224.31,"h":224.31,"l":224.31,"n":7,"o":224.31,"t":"2026-10-22T11:05:00Z","v":411,"vw":224.31},{"c":224.5,"h":224.5,"l":224.5,"n":1,"o":224.5,"t":"2026-10-22T12:30:00Z","v":101,"vw":224.5},{"c":225.07,"h":225.08,"l":224.38,"n":649,"o":224.44,"t":"2026-10-22T13:30:00Z","v":75229,"vw":224.585967},{"c":225.17,"h":225.25,"l":225.06,"n":325,"o":225.08,"t":"2026-10-22T13:35:00Z","v":15903,"vw":225.177347},{"c":225.18,"h":225.45,"l":225.18,"n":261,"o":225.325,"t":"2026-10-22T13:40:00Z","v":14620,"vw":225.302216},{"c":225.4044,"h":225.43,"l":225.04,"n":433,"o":225.14,"t":"2026-10-22T13:45:00Z","v":33499,"vw":225.215419},{"c":225.42,"h":225.59,"l":225.35,"n":390,"o":225.42,"t":"2026-10-22T13:50:00Z","v":25475,"vw":225.451117},{"c":225.71,"h":225.71,"l":225.405,"n":378,"o":225.46,"t":"2026-10-22T13:55:00Z","v":57617,"vw":225.555053},{"c":225.725,"h":225.725,"l":225.535,"n":522,"o":225.72,"t":"2026-10-22T14:00:00Z","v":43149,"vw":225.608827},{"c":225.4,"h":225.75,"l":225.4,"n":670,"o":225.74,"t":"2026-10-22T14:05:00Z","v":53360,"vw":225.583874},{"c":225.58,"h":225.59,"l":225.41,"n":590,"o":225.43,"t":"2026-10-22T14:10:00Z","v":40536,"vw":225.490674},{"c":225.655,"h":225.7699,"l":225.53,"n":533,"o":225.57,"t":"2026-10-22T14:15:00Z","v":54896,"vw":225.607013},{"c":225.37,"h":225.6581,"l":225.35,"n":529,"o":225.6581,"t":"2026-10-22T14:20:00Z","v":28854,"vw":225.552873},{"c":225.08,"h":225.41,"l":225.05,"n":465,"o":225.3563,"t":"2026-10-22T14:25:00Z","v":24272,"vw":225.289932},{"c":224.69,"h":225.14,"l":224.69,"n":581,"o":225.08,"t":"2026-10-22T14:30:00Z","v":41726,"vw":224.879245},{"c":224.84,"h":224.9,"l":224.6439,"n":661,"o":224.69,"t":"2026-10-22T14:35:00Z","v":71823,"vw":224.770145},{"c":224.86,"h":224.9152,"l":224.8,"n":286,"o":224.805,"t":"2026-10-22T14:40:00Z","v":619996,"vw":224.800673},{"c":224.93,"h":224.97,"l":224.83,"n":471,"o":224.84,"t":"2026-10-22T14:45:00Z","v":14257,"vw":224.905406},{"c":225.09,"h":225.1,"l":225,"n":388,"o":225.0015,"t":"2026-10-22T14:50:00Z","v":23276,"vw":225.035596},{"c":225.22,"h":225.22,"l":225.06,"n":428,"o":225.1763,"t":"2026-10-22T14:55:00Z","v":26245,"vw":225.132784},{"c":225.15,"h":225.25,"l":225.07,"n":516,"o":225.23,"t":"2026-10-22T15:00:00Z","v":41510,"vw":225.115875},{"c":225.19,"h":225.24,"l":225.11,"n":346,"o":225.16,"t":"2026-10-22T15:05:00Z","v":115609,"vw":225.148628},{"c":225.18,"h":225.27,"l":225.14,"n":569,"o":225.18,"t":"2026-10-22T15:10:00Z","v":42617,"vw":225.230159},{"c":225.4,"h":225.4,"l":225.14,"n":347,"o":225.16,"t":"2026-10-22T15:15:00Z","v":22241,"vw":225.212192},{"c":225.47,"h":225.5104,"l":225.4,"n":343,"o":225.42,"t":"2026-10-22T15:20:00Z","v":23930,"vw":225.482598},{"c":225.35,"h":225.47,"l":225.33,"n":386,"o":225.47,"t":"2026-10-22T15:25:00Z","v":19103,"vw":225.384244},{"c":225.34,"h":225.36,"l":225.2537,"n":407,"o":225.3404,"t":"2026-10-22T15:30:00Z","v":20087,"vw":225.314876},{"c":225.42,"h":225.44,"l":225.35,"n":405,"o":225.35,"t":"2026-10-22T15:35:00Z","v":32575,"vw":225.41517},{"c":225.42,"h":225.51,"l":225.24,"n":761,"o":225.37,"t":"2026-10-22T15:40:00Z","v":46877,"vw":225.361829},{"c":225.5599,"h":225.57,"l":225.4399,"n":350,"o":225.44,"t":"2026-10-22T15:45:00Z","v":12411,"vw":225.504419},{"c":225.615,"h":225.72,"l":225.57,"n":412,"o":225.57,"t":"2026-10-22T15:50:00Z","v":29202,"vw":225.630647},{"c":225.76,"h":225.85,"l":225.65,"n":370,"o":225.685,"t":"2026-10-22T15:55:00Z","v":16050,"vw":225.780244},{"c":225.8815,"h":225.9,"l":225.78,"n":412,"o":225.78,"t":"2026-10-22T16:00:00Z","v":21221,"vw":225.864379},{"c":225.9273,"h":225.95,"l":225.76,"n":386,"o":225.87,"t":"2026-10-22T16:05:00Z","v":20712,"vw":225.807149},{"c":225.85,"h":225.965,"l":225.79,"n":343,"o":225.9301,"t":"2026-10-22T16:10:00Z","v":18457,"vw":225.872313},{"c":225.91,"h":225.95,"l":225.87,"n":389,"o":225.87,"t":"2026-10-22T16:15:00Z","v":27320,"vw":225.900087},{"c":225.98,"h":226.02,"l":225.92,"n":485,"o":225.92,"t":"2026-10-22T16:20:00Z","v":29065,"vw":225.984527},{"c":226.09,"h":226.09,"l":225.94,"n":311,"o":226.01,"t":"2026-10-22T16:25:00Z","v":72751,"vw":226.0019},{"c":225.87,"h":226.0784,"l":225.87,"n":336,"o":226.075,"t":"2026-10-22T16:30:00Z","v":13366,"vw":226.022133},{"c":225.59,"h":225.865,"l":225.57,"n":368,"o":225.865,"t":"2026-10-22T16:35:00Z","v":21174,"vw":225.756719},{"c":225.56,"h":225.62,"l":225.42,"n":662,"o":225.55,"t":"2026-10-22T16:40:00Z","v":108941,"vw":225.569667},{"c":225.541,"h":225.5791,"l":225.42,"n":542,"o":225.56,"t":"2026-10-22T16:45:00Z","v":49159,"vw":225.493056},{"c":225.78,"h":225.81,"l":225.49,"n":344,"o":225.54,"t":"2026-10-22T16:50:00Z","v":15468,"vw":225.667179},{"c":225.82,"h":225.85,"l":225.77,"n":390,"o":225.81,"t":"2026-10-22T16:55:00Z","v":21858,"vw":225.818674},{"c":225.53,"h":225.8299,"l":225.53,"n":291,"o":225.79,"t":"2026-10-22T17:00:00Z","v":17447,"vw":225.722989},{"c":225.43,"h":225.6,"l":225.43,"n":355,"o":225.5624,"t":"2026-10-22T17:05:00Z","v":33479,"vw":225.468197},{"c":225.49,"h":225.52,"l":225.4,"n":260,"o":225.44,"t":"2026-10-22T17:10:00Z","v":16363,"vw":225.479302},{"c":225.47,"h":225.55,"l":225.4,"n":319,"o":225.53,"t":"2026-10-22T17:15:00Z","v":15097,"vw":225.492212},{"c":225.61,"h":225.6696,"l":225.5,"n":331,"o":225.51,"t":"2026-10-22T17:20:00Z","v":25768,"vw":225.613372},{"c":225.7758,"h":225.7758,"l":225.59,"n":248,"o":225.59,"t":"2026-10-22T17:25:00Z","v":13518,"vw":225.665413},{"c":225.96,"h":225.97,"l":225.73,"n":445,"o":225.75,"t":"2026-10-22T17:30:00Z","v":26637,"vw":225.815108},{"c":225.84,"h":225.99,"l":225.82,"n":339,"o":225.99,"t":"2026-10-22T17:35:00Z","v":21795,"vw":225.868467},{"c":225.85,"h":225.9,"l":225.82,"n":265,"o":225.85,"t":"2026-10-22T17:40:00Z","v":17537,"vw":225.855051},{"c":225.8,"h":225.86,"l":225.78,"n":697,"o":225.86,"t":"2026-10-22T17:45:00Z","v":11855,"vw":225.807339},{"c":225.75,"h":225.81,"l":225.72,"n":298,"o":225.76,"t":"2026-10-22T17:50:00Z","v":17615,"vw":225.768546},{"c":225.8695,"h":225.87,"l":225.79,"n":316,"o":225.8101,"t":"2026-10-22T17:55:00Z","v":19541,"vw":225.831608},{"c":225.53,"h":225.849,"l":225.52,"n":315,"o":225.83,"t":"2026-10-22T18:00:00Z","v":16781,"vw":225.639699},{"c":225.85,"h":225.85,"l":225.6,"n":359,"o":225.6,"t":"2026-10-22T18:05:00Z","v":36133,"vw":225.7385},{"c":225.85,"h":225.95,"l":225.82,"n":331,"o":225.84,"t":"2026-10-22T18:10:00Z","v":24928,"vw":225.855354},{"c":226,"h":226,"l":225.83,"n":429,"o":225.87,"t":"2026-10-22T18:15:00Z","v":29188,"vw":225.915896},{"c":226.01,"h":226.1,"l":226,"n":368,"o":226.03,"t":"2026-10-22T18:20:00Z","v":44306,"vw":226.06648},{"c":225.91,"h":226.01,"l":225.84,"n":545,"o":226,"t":"2026-10-22T18:25:00Z","v":37879,"vw":225.922447},{"c":225.88,"h":225.91,"l":225.755,"n":467,"o":225.87,"t":"2026-10-22T18:30:00Z","v":29660,"vw":225.822276},{"c":225.86,"h":225.9099,"l":225.78,"n":409,"o":225.88,"t":"2026-10-22T18:35:00Z","v":24257,"vw":225.840956},{"c":225.91,"h":225.91,"l":225.805,"n":534,"o":225.88,"t":"2026-10-22T18:40:00Z","v":45993,"vw":225.835694},{"c":225.98,"h":226.04,"l":225.92,"n":347,"o":225.93,"t":"2026-10-22T18:45:00Z","v":17851,"vw":225.991384},{"c":225.969,"h":226.04,"l":225.92,"n":355,"o":225.995,"t":"2026-10-22T18:50:00Z","v":33776,"vw":225.989507},{"c":225.995,"h":226.09,"l":225.97,"n":645,"o":225.97,"t":"2026-10-22T18:55:00Z","v":58444,"vw":226.020104},{"c":226,"h":226,"l":225.8648,"n":343,"o":225.99,"t":"2026-10-22T19:00:00Z","v":17545,"vw":225.933243},{"c":226.24,"h":226.275,"l":226.01,"n":478,"o":226.0125,"t":"2026-10-22T19:05:00Z","v":30444,"vw":226.111943},{"c":226.1,"h":226.285,"l":226.1,"n":417,"o":226.22,"t":"2026-10-22T19:10:00Z","v":29348,"vw":226.208556},{"c":226.23,"h":226.29,"l":226.0901,"n":494,"o":226.1,"t":"2026-10-22T19:15:00Z","v":38527,"vw":226.2039},{"c":226.22,"h":226.3,"l":226.16,"n":376,"o":226.24,"t":"2026-10-22T19:20:00Z","v":21750,"vw":226.234702},{"c":226.29,"h":226.34,"l":226.1899,"n":446,"o":226.2001,"t":"2026-10-22T19:25:00Z","v":25164,"vw":226.234592},{"c":226.31,"h":226.31,"l":226.19,"n":573,"o":226.27,"t":"2026-10-22T19:30:00Z","v":35232,"vw":226.249757},{"c":226.3,"h":226.31,"l":226.15,"n":545,"o":226.25,"t":"2026-10-22T19:35:00Z","v":32458,"vw":226.230487},{"c":226.23,"h":226.31,"l":226.22,"n":453,"o":226.28,"t":"2026-10-22T19:40:00Z","v":29957,"vw":226.27317},{"c":226.21,"h":226.23,"l":226.125,"n":623,"o":226.22,"t":"2026-10-22T19:45:00Z","v":35341,"vw":226.189829},{"c":226.425,"h":226.68,"l":226.2,"n":913,"o":226.21,"t":"2026-10-22T19:50:00Z","v":58273,"vw":226.425968},{"c":226.57,"h":226.57,"l":226.365,"n":1815,"o":226.42,"t":"2026-10-22T19:55:00Z","v":159740,"vw":226.495019},{"c":226.55,"h":226.55,"l":226.55,"n":14,"o":226.55,"t":"2026-10-22T20:00:00Z","v":31459,"vw":226.55},{"c":226.62,"h":226.65,"l":226.62,"n":4,"o":226.65,"t":"2026-10-22T20:30:00Z","v":444,"vw":226.635971},{"c":226.6535,"h":226.6535,"l":226.6535,"n":1,"o":226.6535,"t":"2026-10-22T20:55:00Z","v":302,"vw":226.6535},{"c":226.69,"h":226.69,"l":226.69,"n":3,"o":226.69,"t":"2026-10-22T22:00:00Z","v":231,"vw":226.69},{"c":227,"h":227,"l":227,"n":2,"o":227,"t":"2026-10-22T22:25:00Z","v":141,"vw":227},{"c":226.7,"h":226.7,"l":226.7,"n":2,"o":226.7,"t":"2026-10-22T23:00:00Z","v":190,"vw":226.7},{"c":226.7,"h":226.71,"l":226.7,"n":3,"o":226.71,"t":"2026-10-22T23:15:00Z","v":372,"vw":226.706894}],"history":[{"c":176.12,"h":177.82,"l":175.91,"n":19625,"o":177.55,"t":"2024-10-21T04:00:00Z","v":1633032,"vw":176.405602},{"c":175.86,"h":176.14,"l":174.875,"n":16883,"o":175.51,"t":"2024-10-22T04:00:00Z","v":1975799,"vw":175.546429},{"c":175.46,"h":175.99,"l":174.57,"n":16360,"o":175.46,"t":"2024-10-23T04:00:00Z","v":1167767,"vw":175.352507},{"c":174.86,"h":175.5652,"l":174.35,"n":15206,"o":175.45,"t":"2024-10-24T04:00:00Z","v":1144978,"vw":174.978126},{"c":173.63,"h":175.72,"l":173.5001,"n":16854,"o":175.57,"t":"2024-10-25T04:00:00Z","v":1187558,"vw":174.520153},{"c":174.58,"h":174.77,"l":174.02,"n":15835,"o":174.03,"t":"2024-10-28T04:00:00Z","v":1100117,"vw":174.507835},{"c":173.42,"h":174.28,"l":173.34,"n":17678,"o":173.89,"t":"2024-10-29T04:00:00Z","v":1295455,"vw":173.757668},{"c":173.3,"h":174.12,"l":172.95,"n":14440,"o":173.05,"t":"2024-10-30T04:00:00Z","v":1034421,"vw":173.597786},{"c":172.16,"h":173.39,"l":172.16,"n":20722,"o":172.99,"t":"2024-10-31T04:00:00Z","v":1674622,"vw":172.828493},{"c":172.2,"h":173.7166,"l":172.05,"n":17248,"o":173.05,"t":"2024-11-01T04:00:00Z","v":1267991,"vw":173.014828},{"c":171.75,"h":172.65,"l":171.19,"n":21913,"o":172.32,"t":"2024-11-04T05:00:00Z","v":1635526,"vw":171.947718},{"c":173.57,"h":173.61,"l":171.52,"n":20388,"o":171.81,"t":"2024-11-05T05:00:00Z","v":1910001,"vw":173.062117},{"c":178.24,"h":178.53,"l":176.84,"n":25216,"o":178.43,"t":"2024-11-06T05:00:00Z","v":2753297,"vw":177.815691},{"c":177.71,"h":178.62,"l":177.35,"n":23533,"o":178.58,"t":"2024-11-07T05:00:00Z","v":2115832,"vw":177.921748},{"c":178.73,"h":179.26,"l":177.7833,"n":18922,"o":178.08,"t":"2024-11-08T05:00:00Z","v":3111186,"vw":178.741844},{"c":179.17,"h":180.06,"l":179.06,"n":18007,"o":179.28,"t":"2024-11-11T05:00:00Z","v":1613065,"vw":179.541363},{"c":177.77,"h":179.2627,"l":177.46,"n":19396,"o":179.23,"t":"2024-11-12T05:00:00Z","v":1502989,"vw":178.178656},{"c":178,"h":178.525,"l":177.51,"n":19585,"o":178.06,"t":"2024-11-13T05:00:00Z","v":1691993,"vw":178.069048},{"c":176.74,"h":178.265,"l":176.6835,"n":18882,"o":178.21,"t":"2024-11-14T05:00:00Z","v":3231614,"vw":177.65237},{"c":176.14,"h":176.9493,"l":175.79,"n":20475,"o":176.37,"t":"2024-11-15T05:00:00Z","v":1782406,"vw":176.165507},{"c":176.95,"h":177.21,"l":176.08,"n":17011,"o":176.39,"t":"2024-11-18T05:00:00Z","v":1603876,"vw":176.788443},{"c":176.26,"h":176.64,"l":175.15,"n":18490,"o":175.85,"t":"2024-11-19T05:00:00Z","v":1516248,"vw":176.129552},{"c":176.62,"h":176.75,"l":175.49,"n":17915,"o":176.57,"t":"2024-11-20T05:00:00Z","v":1400951,"vw":175.98453},{"c":178.77,"h":179.18,"l":176.68,"n":20579,"o":177.08,"t":"2024-11-21T05:00:00Z","v":1742054,"vw":178.533342},{"c":180.08,"h":180.25,"l":178.85,"n":26107,"o":178.96,"t":"2024-11-22T05:00:00Z","v":1578918,"vw":179.917124},{"c":181.21,"h":181.929,"l":180.76,"n":23007,"o":181.06,"t":"2024-11-25T05:00:00Z","v":1475171,"vw":181.303637},{"c":181.34,"h":181.5385,"l":180.2586,"n":18495,"o":181.07,"t":"2024-11-26T05:00:00Z","v":1559952,"vw":180.897988},{"c":181.26,"h":182.3295,"l":181.2,"n":20466,"o":181.66,"t":"2024-11-27T05:00:00Z","v":1434546,"vw":181.759326},{"c":181.87,"h":182.38,"l":181.555,"n":8655,"o":181.62,"t":"2024-11-29T05:00:00Z","v":625429,"vw":181.930328},{"c":180.66,"h":181.95,"l":180.21,"n":24320,"o":181.79,"t":"2024-12-02T05:00:00Z","v":1866013,"vw":180.710018},{"c":179.72,"h":181.14,"l":179.72,"n":18811,"o":181.12,"t":"2024-12-03T05:00:00Z","v":1646874,"vw":180.217397},{"c":179.11,"h":179.99,"l":178.5701,"n":26223,"o":179.92,"t":"2024-12-04T05:00:00Z","v":2726070,"vw":179.102249},{"c":178.77,"h":179.6393,"l":178.7,"n":20266,"o":179.28,"t":"2024-12-05T05:00:00Z","v":1672087,"vw":179.131884},{"c":178.3,"h":179.2499,"l":178.13,"n":20079,"o":179.2,"t":"2024-12-06T05:00:00Z","v":1532506,"vw":178.484956},{"c":177.24,"h":178.765,"l":177.155,"n":21639,"o":178.67,"t":"2024-12-09T05:00:00Z","v":1716584,"vw":177.896158},{"c":176.04,"h":177.0875,"l":175.61,"n":19467,"o":177,"t":"2024-12-10T05:00:00Z","v":1648406,"vw":176.343528},{"c":175.52,"h":176.59,"l":175.46,"n":21648,"o":176.59,"t":"2024-12-11T05:00:00Z","v":2423550,"vw":175.792661},{"c":174.7,"h":175.81,"l":174.685,"n":19071,"o":175.65,"t":"2024-12-12T05:00:00Z","v":1697112,"vw":175.097246},{"c":175.06,"h":175.47,"l":174.65,"n":16614,"o":175.35,"t":"2024-12-13T05:00:00Z","v":1368092,"vw":175.098381},{"c":174.43,"h":175.8,"l":174.23,"n":23014,"o":175.36,"t":"2024-12-16T05:00:00Z","v":2305616,"vw":175.037213},{"c":173.29,"h":173.89,"l":172.85,"n":22650,"o":173.53,"t":"2024-12-17T05:00:00Z","v":1964302,"vw":173.299288},{"c":168.91,"h":173.66,"l":168.84,"n":25980,"o":173.45,"t":"2024-12-18T05:00:00Z","v":2398127,"vw":172.437452},{"c":168.32,"h":170.5679,"l":168.28,"n":25182,"o":169.84,"t":"2024-12-19T05:00:00Z","v":2557362,"vw":169.180228},{"c":170.29,"h":171.506,"l":167.82,"n":29402,"o":168.16,"t":"2024-12-20T05:00:00Z","v":3038939,"vw":170.245444},{"c":169.88,"h":170.0292,"l":168.24,"n":27538,"o":169.11,"t":"2024-12-23T05:00:00Z","v":2699053,"vw":169.060443},{"c":171.3,"h":171.36,"l":169.78,"n":17774,"o":170.13,"t":"2024-12-24T05:00:00Z","v":2054954,"vw":170.455199},{"c":171.68,"h":171.8287,"l":170.6,"n":23183,"o":170.87,"t":"2024-12-26T05:00:00Z","v":2724756,"vw":171.361049},{"c":170.67,"h":171.78,"l":169.89,"n":25153,"o":170.94,"t":"2024-12-27T05:00:00Z","v":2653504,"vw":170.57049},{"c":168.94,"h":169.62,"l":167.84,"n":24389,"o":169.42,"t":"2024-12-30T05:00:00Z","v":2514884,"vw":168.980186},{"c":169.3,"h":169.92,"l":168.625,"n":29538,"o":169.43,"t":"2024-12-31T05:00:00Z","v":3187069,"vw":169.192181},{"c":169.06,"h":170.7225,"l":168.32,"n":28922,"o":170.3,"t":"2025-01-02T05:00:00Z","v":2533348,"vw":169.40358},{"c":170.36,"h":170.64,"l":169.055,"n":23217,"o":169.79,"t":"2025-01-03T05:00:00Z","v":1722123,"vw":170.089184},{"c":170.12,"h":171.7691,"l":169.8,"n":25860,"o":170.95,"t":"2025-01-06T05:00:00Z","v":2368434,"vw":170.921613},{"c":170,"h":171.31,"l":169.47,"n":24832,"o":170.85,"t":"2025-01-07T05:00:00Z","v":2218569,"vw":170.484909},{"c":170.16,"h":170.25,"l":168.678,"n":24083,"o":169.65,"t":"2025-01-08T05:00:00Z","v":2055600,"vw":169.551005},{"c":167.73,"h":169.68,"l":167.5203,"n":30269,"o":169.235,"t":"2025-01-10T05:00:00Z","v":2659383,"vw":168.275701},{"c":169.24,"h":169.31,"l":167.36,"n":26342,"o":167.39,"t":"2025-01-13T05:00:00Z","v":3199867,"vw":168.672633},{"c":170.56,"h":170.64,"l":169.15,"n":21870,"o":169.86,"t":"2025-01-14T05:00:00Z","v":2790222,"vw":169.972075},{"c":172.45,"h":173.02,"l":171.92,"n":23987,"o":172.81,"t":"2025-01-15T05:00:00Z","v":2367930,"vw":172.558496},{"c":173.7,"h":173.78,"l":172.19,"n":23874,"o":172.58,"t":"2025-01-16T05:00:00Z","v":2828194,"vw":173.09477},{"c":174.68,"h":175.1835,"l":173.956,"n":23764,"o":174.32,"t":"2025-01-17T05:00:00Z","v":2807239,"vw":174.711583},{"c":176.88,"h":176.89,"l":175.49,"n":28718,"o":175.49,"t":"2025-01-21T05:00:00Z","v":2943544,"vw":176.59084},{"c":175.97,"h":177.115,"l":175.935,"n":22026,"o":177.11,"t":"2025-01-22T05:00:00Z","v":2017437,"vw":176.390953},{"c":177.3,"h":177.3,"l":176.0059,"n":20451,"o":176.31,"t":"2025-01-23T05:00:00Z","v":1723687,"vw":176.726873},{"c":177.25,"h":177.7601,"l":176.93,"n":20170,"o":177.22,"t":"2025-01-24T05:00:00Z","v":1804260,"vw":177.369919},{"c":177.61,"h":177.61,"l":176.1694,"n":29184,"o":176.22,"t":"2025-01-27T05:00:00Z","v":3838031,"vw":176.796567},{"c":176.12,"h":177.53,"l":175.92,"n":21188,"o":177.53,"t":"2025-01-28T05:00:00Z","v":1905385,"vw":176.427074},{"c":175.93,"h":177.22,"l":175.6,"n":21872,"o":176.16,"t":"2025-01-29T05:00:00Z","v":2279211,"vw":176.408106},{"c":177.77,"h":178.2,"l":176.67,"n":19714,"o":177.01,"t":"2025-01-30T05:00:00Z","v":2605279,"vw":177.556125},{"c":176.7,"h":178.2457,"l":176.48,"n":24298,"o":177.71,"t":"2025-01-31T05:00:00Z","v":2599693,"vw":177.470726},{"c":176.18,"h":176.779,"l":173.85,"n":34203,"o":174.39,"t":"2025-02-03T05:00:00Z","v":3777555,"vw":175.852906},{"c":176.18,"h":176.46,"l":175.435,"n":22208,"o":175.62,"t":"2025-02-04T05:00:00Z","v":2258417,"vw":176.108088},{"c":177.58,"h":177.635,"l":175.93,"n":23416,"o":176.95,"t":"2025-02-05T05:00:00Z","v":4199996,"vw":177.067546},{"c":177.34,"h":178.24,"l":176.47,"n":18463,"o":178.24,"t":"2025-02-06T05:00:00Z","v":1716422,"vw":177.3797},{"c":176.2,"h":177.84,"l":176.09,"n":22858,"o":177.82,"t":"2025-02-07T05:00:00Z","v":2629754,"vw":176.808919},{"c":176.85,"h":176.95,"l":175.85,"n":21199,"o":176.95,"t":"2025-02-10T05:00:00Z","v":2242680,"vw":176.480147},{"c":177.49,"h":177.51,"l":176.09,"n":22772,"o":176.46,"t":"2025-02-11T05:00:00Z","v":2638644,"vw":177.018017},{"c":176.5,"h":176.87,"l":175.745,"n":20257,"o":176.06,"t":"2025-02-12T05:00:00Z","v":2700652,"vw":176.210902},{"c":177.78,"h":177.92,"l":176.48,"n":22013,"o":176.88,"t":"2025-02-13T05:00:00Z","v":2739609,"vw":177.10437},{"c":177.37,"h":178.47,"l":177.29,"n":18949,"o":178.02,"t":"2025-02-14T05:00:00Z","v":1765068,"vw":177.9161},{"c":178.35,"h":178.39,"l":177.0201,"n":23794,"o":177.39,"t":"2025-02-18T05:00:00Z","v":2529357,"vw":177.936859},{"c":179.21,"h":179.26,"l":177.93,"n":24742,"o":178.08,"t":"2025-02-19T05:00:00Z","v":1868981,"vw":178.658747},{"c":178.4,"h":178.67,"l":177.39,"n":19204,"o":178.67,"t":"2025-02-20T05:00:00Z","v":2347917,"vw":178.064501},{"c":176.34,"h":178.1,"l":176.13,"n":24078,"o":178.1,"t":"2025-02-21T05:00:00Z","v":1991329,"vw":176.92255},{"c":176.51,"h":177.41,"l":176.31,"n":21738,"o":176.88,"t":"2025-02-24T05:00:00Z","v":2048086,"vw":176.901357},{"c":176.94,"h":177.53,"l":175.89,"n":23086,"o":176.87,"t":"2025-02-25T05:00:00Z","v":2322500,"vw":176.672532},{"c":176.28,"h":177.57,"l":175.821,"n":21327,"o":177.09,"t":"2025-02-26T05:00:00Z","v":1994078,"vw":176.806742},{"c":175.68,"h":177.78,"l":175.59,"n":23683,"o":176.45,"t":"2025-02-27T05:00:00Z","v":1969475,"vw":176.798232},{"c":178.13,"h":178.245,"l":175.22,"n":27536,"o":176.24,"t":"2025-02-28T05:00:00Z","v":3851959,"vw":176.427215},{"c":176.49,"h":179.1037,"l":175.4235,"n":31512,"o":178.58,"t":"2025-03-03T05:00:00Z","v":3933471,"vw":177.59456},{"c":172.94,"h":175.73,"l":172.57,"n":39117,"o":175.43,"t":"2025-03-04T05:00:00Z","v":3521579,"vw":173.994412},{"c":174.38,"h":174.82,"l":172.1399,"n":31125,"o":172.89,"t":"2025-03-05T05:00:00Z","v":2923779,"vw":173.59007},{"c":172.91,"h":173.75,"l":171.835,"n":25418,"o":172.81,"t":"2025-03-06T05:00:00Z","v":3818560,"vw":172.641319},{"c":174.45,"h":174.92,"l":172.42,"n":26907,"o":172.515,"t":"2025-03-07T05:00:00Z","v":2592465,"vw":173.622824},{"c":172.3,"h":174.57,"l":171,"n":34464,"o":172.93,"t":"2025-03-10T04:00:00Z","v":3030435,"vw":173.101934},{"c":170.2,"h":172.192,"l":169.38,"n":36337,"o":172.04,"t":"2025-03-11T04:00:00Z","v":3935323,"vw":170.500855},{"c":169.44,"h":171,"l":168.5,"n":25997,"o":170.88,"t":"2025-03-12T04:00:00Z","v":2857678,"vw":169.832451},{"c":168.57,"h":170.39,"l":168.03,"n":24132,"o":169.55,"t":"2025-03-13T04:00:00Z","v":3063565,"vw":168.892182},{"c":171.3,"h":171.57,"l":168.94,"n":20941,"o":169.47,"t":"2025-03-14T04:00:00Z","v":2152254,"vw":170.703316},{"c":173.58,"h":173.9932,"l":170.99,"n":23696,"o":170.99,"t":"2025-03-17T04:00:00Z","v":1934237,"vw":173.151218},{"c":172.72,"h":173.5,"l":172.13,"n":23846,"o":173.31,"t":"2025-03-18T04:00:00Z","v":2476770,"vw":172.717364},{"c":173.77,"h":174.49,"l":172.3911,"n":28865,"o":172.94,"t":"2025-03-19T04:00:00Z","v":3914177,"vw":173.32771},{"c":173.42,"h":174.26,"l":172.68,"n":17873,"o":172.97,"t":"2025-03-20T04:00:00Z","v":2599526,"vw":173.669992},{"c":172.49,"h":172.95,"l":171.42,"n":23793,"o":172.57,"t":"2025-03-21T04:00:00Z","v":4108717,"vw":172.311754},{"c":174.55,"h":174.83,"l":173.61,"n":21856,"o":173.95,"t":"2025-03-24T04:00:00Z","v":1780847,"vw":174.389985},{"c":174.03,"h":174.97,"l":173.38,"n":17932,"o":174.78,"t":"2025-03-25T04:00:00Z","v":2302006,"vw":174.225745},{"c":174.24,"h":175.4,"l":173.79,"n":20727,"o":174.49,"t":"2025-03-26T04:00:00Z","v":2425188,"vw":174.765135},{"c":172.85,"h":173.76,"l":172.29,"n":19516,"o":173.01,"t":"2025-03-27T04:00:00Z","v":1550334,"vw":173.08425},{"c":170.83,"h":173.04,"l":170.61,"n":26420,"o":172.68,"t":"2025-03-28T04:00:00Z","v":3299526,"vw":171.545014},{"c":172.74,"h":173.5,"l":170.04,"n":28872,"o":170.04,"t":"2025-03-31T04:00:00Z","v":3605932,"vw":171.383296},{"c":172.34,"h":173.05,"l":170.86,"n":31114,"o":172.25,"t":"2025-04-01T04:00:00Z","v":4784081,"vw":172.057907},{"c":173.28,"h":173.55,"l":171.2549,"n":21256,"o":171.37,"t":"2025-04-02T04:00:00Z","v":3737001,"vw":172.515697},{"c":166.84,"h":170.38,"l":166.75,"n":45935,"o":169.55,"t":"2025-04-03T04:00:00Z","v":5798437,"vw":168.162665},{"c":156.94,"h":163.8579,"l":156.705,"n":62889,"o":163.49,"t":"2025-04-04T04:00:00Z","v":6873779,"vw":159.253208},{"c":155.66,"h":160.59,"l":150.43,"n":86321,"o":152.95,"t":"2025-04-07T04:00:00Z","v":10121169,"vw":154.769673},{"c":153.67,"h":160.6867,"l":151.58,"n":52188,"o":160.51,"t":"2025-04-08T04:00:00Z","v":5899218,"vw":156.816306},{"c":163.87,"h":164.66,"l":151.2391,"n":67079,"o":151.95,"t":"2025-04-09T04:00:00Z","v":5817887,"vw":157.378481},{"c":159.59,"h":161.78,"l":155.39,"n":69110,"o":161.78,"t":"2025-04-10T04:00:00Z","v":7993691,"vw":159.67913},{"c":161.83,"h":162.72,"l":158.01,"n":38992,"o":159.24,"t":"2025-04-11T04:00:00Z","v":3828586,"vw":160.15235},{"c":163.96,"h":164.64,"l":162.42,"n":37249,"o":163.83,"t":"2025-04-14T04:00:00Z","v":3975642,"vw":163.731022},{"c":163.25,"h":165.12,"l":163.19,"n":25883,"o":164.22,"t":"2025-04-15T04:00:00Z","v":2834953,"vw":164.128973},{"c":161.38,"h":163.9777,"l":160.41,"n":31450,"o":163.27,"t":"2025-04-16T04:00:00Z","v":2828504,"vw":162.290428},{"c":161.76,"h":163.1615,"l":160.722,"n":28762,"o":160.84,"t":"2025-04-17T04:00:00Z","v":2984472,"vw":162.030429},{"c":158.75,"h":161.21,"l":157.09,"n":37612,"o":161.01,"t":"2025-04-21T04:00:00Z","v":3837084,"vw":158.328903},{"c":162.33,"h":162.67,"l":160.05,"n":23845,"o":160.14,"t":"2025-04-22T04:00:00Z","v":2782079,"vw":161.424488},{"c":163.35,"h":166.32,"l":162.79,"n":23392,"o":164.85,"t":"2025-04-23T04:00:00Z","v":3442332,"vw":164.826803},{"c":165.08,"h":165.327,"l":162.5,"n":20314,"o":163.19,"t":"2025-04-24T04:00:00Z","v":1916791,"vw":164.409782},{"c":164.75,"h":164.97,"l":163.34,"n":21415,"o":164.78,"t":"2025-04-25T04:00:00Z","v":2109321,"vw":164.385036},{"c":165.29,"h":166.03,"l":164.04,"n":18664,"o":165.09,"t":"2025-04-28T04:00:00Z","v":1711649,"vw":165.02787},{"c":166.26,"h":166.62,"l":164.7085,"n":17774,"o":164.87,"t":"2025-04-29T04:00:00Z","v":2516170,"vw":165.797157},{"c":166.48,"h":167,"l":163.34,"n":28465,"o":165.47,"t":"2025-04-30T04:00:00Z","v":3442766,"vw":164.915322},{"c":166.08,"h":167.2994,"l":165.3701,"n":19156,"o":166.01,"t":"2025-05-01T04:00:00Z","v":2155267,"vw":166.631526},{"c":168.55,"h":169.02,"l":167.485,"n":20344,"o":168.01,"t":"2025-05-02T04:00:00Z","v":2183041,"vw":168.439709},{"c":167.69,"h":168.5495,"l":166.94,"n":20971,"o":167.72,"t":"2025-05-05T04:00:00Z","v":2326445,"vw":167.834778},{"c":166.57,"h":167.82,"l":166.198,"n":18927,"o":166.76,"t":"2025-05-06T04:00:00Z","v":3458996,"vw":167.10477},{"c":167.61,"h":168.315,"l":166.78,"n":20149,"o":167.2,"t":"2025-05-07T04:00:00Z","v":2876284,"vw":167.62399},{"c":168.31,"h":169.94,"l":167.83,"n":21857,"o":168.36,"t":"2025-05-08T04:00:00Z","v":2677039,"vw":169.094782},{"c":168.03,"h":168.8501,"l":167.83,"n":21398,"o":168.83,"t":"2025-05-09T04:00:00Z","v":1991459,"vw":168.35811},{"c":171.54,"h":171.78,"l":170.5,"n":19491,"o":171.53,"t":"2025-05-12T04:00:00Z","v":2356614,"vw":171.127051},{"c":170.7,"h":171.51,"l":170.69,"n":23425,"o":171.32,"t":"2025-05-13T04:00:00Z","v":2492075,"vw":171.146335},{"c":169.46,"h":170.66,"l":169.25,"n":23318,"o":170.66,"t":"2025-05-14T04:00:00Z","v":2811109,"vw":169.798176},{"c":171.44,"h":171.51,"l":169.1001,"n":27263,"o":169.23,"t":"2025-05-15T04:00:00Z","v":2744950,"vw":170.40918},{"c":173.1,"h":173.1,"l":171.08,"n":19419,"o":171.49,"t":"2025-05-16T04:00:00Z","v":1621549,"vw":172.234525},{"c":173.32,"h":173.53,"l":171.84,"n":23059,"o":172,"t":"2025-05-19T04:00:00Z","v":1769032,"vw":172.964384},{"c":172.98,"h":173.54,"l":172.43,"n":25062,"o":173.03,"t":"2025-05-20T04:00:00Z","v":2637051,"vw":173.078075},{"c":169.88,"h":172.19,"l":169.82,"n":26988,"o":171.99,"t":"2025-05-21T04:00:00Z","v":2366860,"vw":171.037972},{"c":169.18,"h":170.09,"l":168.39,"n":23589,"o":169.43,"t":"2025-05-22T04:00:00Z","v":2346713,"vw":169.233452},{"c":169.04,"h":169.42,"l":167.6328,"n":24629,"o":167.89,"t":"2025-05-23T04:00:00Z","v":2619375,"vw":168.553116},{"c":171.63,"h":171.675,"l":169.83,"n":20854,"o":170.56,"t":"2025-05-27T04:00:00Z","v":1767521,"vw":171.107707},{"c":170.37,"h":171.88,"l":170.11,"n":23243,"o":171.65,"t":"2025-05-28T04:00:00Z","v":2832907,"vw":171.116394},{"c":171.12,"h":171.18,"l":169.61,"n":20125,"o":170.83,"t":"2025-05-29T04:00:00Z","v":3177116,"vw":170.641641},{"c":171.39,"h":171.9,"l":170.09,"n":22410,"o":170.79,"t":"2025-05-30T04:00:00Z","v":2774153,"vw":170.998959},{"c":171.67,"h":171.73,"l":169.61,"n":27214,"o":171.03,"t":"2025-06-02T04:00:00Z","v":2538218,"vw":170.97189},{"c":172.58,"h":172.705,"l":170.945,"n":21862,"o":171.31,"t":"2025-06-03T04:00:00Z","v":2694184,"vw":172.129261},{"c":171.69,"h":172.96,"l":171.67,"n":18345,"o":172.85,"t":"2025-06-04T04:00:00Z","v":2570856,"vw":172.565466},{"c":171.32,"h":172.3124,"l":170.95,"n":23203,"o":172.11,"t":"2025-06-05T04:00:00Z","v":1958651,"vw":171.597172},{"c":173.02,"h":173.4,"l":172.42,"n":19648,"o":172.65,"t":"2025-06-06T04:00:00Z","v":2317874,"vw":173.031842},{"c":173.1,"h":173.82,"l":172.5601,"n":19824,"o":173.32,"t":"2025-06-09T04:00:00Z","v":2204186,"vw":173.163997},{"c":174.01,"h":174.25,"l":173.1,"n":18606,"o":173.1,"t":"2025-06-10T04:00:00Z","v":1780722,"vw":173.724974},{"c":173.73,"h":174.38,"l":173.25,"n":21483,"o":174.25,"t":"2025-06-11T04:00:00Z","v":2154006,"vw":173.859613},{"c":174.75,"h":174.78,"l":173.03,"n":17480,"o":173.56,"t":"2025-06-12T04:00:00Z","v":2323171,"vw":174.231641},{"c":173.38,"h":174.683,"l":172.98,"n":24096,"o":173.82,"t":"2025-06-13T04:00:00Z","v":2202467,"vw":173.71169},{"c":174.22,"h":175.07,"l":173.8495,"n":26709,"o":174.19,"t":"2025-06-16T04:00:00Z","v":2448102,"vw":174.348758},{"c":172.78,"h":174.1046,"l":172.64,"n":22024,"o":173.565,"t":"2025-06-17T04:00:00Z","v":1874309,"vw":173.355698},{"c":173.04,"h":174.06,"l":172.575,"n":19930,"o":173.12,"t":"2025-06-18T04:00:00Z","v":1793098,"vw":173.422224},{"c":173.34,"h":174.1,"l":173.07,"n":18531,"o":173.7,"t":"2025-06-20T04:00:00Z","v":1656100,"vw":173.535811},{"c":174.62,"h":174.72,"l":172.6,"n":31685,"o":173.49,"t":"2025-06-23T04:00:00Z","v":2518001,"vw":173.884157},{"c":175.92,"h":176.33,"l":174.98,"n":23159,"o":175.19,"t":"2025-06-24T04:00:00Z","v":2362711,"vw":175.66585},{"c":174.97,"h":175.77,"l":174.74,"n":22722,"o":175.5,"t":"2025-06-25T04:00:00Z","v":2307688,"vw":175.104405},{"c":176.18,"h":176.325,"l":175.33,"n":25932,"o":175.43,"t":"2025-06-26T04:00:00Z","v":3271147,"vw":175.961324},{"c":176.67,"h":177.55,"l":175.99,"n":20667,"o":176.43,"t":"2025-06-27T04:00:00Z","v":2701252,"vw":176.847382},{"c":176.74,"h":176.93,"l":175.83,"n":20487,"o":176.35,"t":"2025-06-30T04:00:00Z","v":2730592,"vw":176.318877},{"c":178.56,"h":178.99,"l":176.4,"n":35309,"o":176.51,"t":"2025-07-01T04:00:00Z","v":3812018,"vw":178.088404},{"c":178.69,"h":178.73,"l":177.825,"n":32770,"o":178.57,"t":"2025-07-02T04:00:00Z","v":3793697,"vw":178.280974},{"c":179.63,"h":179.95,"l":178.85,"n":17360,"o":179.21,"t":"2025-07-03T04:00:00Z","v":1670106,"vw":179.577565},{"c":178.2,"h":179.48,"l":177.37,"n":28533,"o":179.32,"t":"2025-07-07T04:00:00Z","v":2666724,"vw":178.367384},{"c":178.11,"h":178.65,"l":177.825,"n":20609,"o":178.11,"t":"2025-07-08T04:00:00Z","v":2341411,"vw":178.313572},{"c":178.25,"h":178.68,"l":177.4501,"n":27927,"o":178.515,"t":"2025-07-09T04:00:00Z","v":1849036,"vw":178.006811},{"c":179.4,"h":179.765,"l":178.08,"n":19651,"o":178.36,"t":"2025-07-10T04:00:00Z","v":1960259,"vw":179.356905},{"c":178.26,"h":178.6167,"l":177.7343,"n":24582,"o":178.5,"t":"2025-07-11T04:00:00Z","v":2222282,"vw":178.180327},{"c":178.44,"h":178.46,"l":177.54,"n":23795,"o":177.93,"t":"2025-07-14T04:00:00Z","v":1907497,"vw":178.093648},{"c":176.09,"h":178.55,"l":176.06,"n":23618,"o":178.32,"t":"2025-07-15T04:00:00Z","v":3112837,"vw":176.907659},{"c":176.97,"h":177.1,"l":175.18,"n":28502,"o":176.66,"t":"2025-07-16T04:00:00Z","v":2486991,"vw":176.353632},{"c":177.95,"h":178.07,"l":176.56,"n":19218,"o":176.81,"t":"2025-07-17T04:00:00Z","v":2118849,"vw":177.3846},{"c":177.66,"h":178.51,"l":177.36,"n":23738,"o":178.08,"t":"2025-07-18T04:00:00Z","v":3294001,"vw":177.805213},{"c":177.43,"h":178.6453,"l":177.34,"n":27046,"o":178.1,"t":"2025-07-21T04:00:00Z","v":2097264,"vw":178.067505},{"c":178.87,"h":179.04,"l":177.305,"n":24324,"o":177.305,"t":"2025-07-22T04:00:00Z","v":2699670,"vw":178.358667},{"c":180.57,"h":180.61,"l":179.54,"n":37178,"o":179.66,"t":"2025-07-23T04:00:00Z","v":2746323,"vw":180.089139},{"c":179.89,"h":180.78,"l":179.825,"n":39603,"o":180.22,"t":"2025-07-24T04:00:00Z","v":3140589,"vw":180.296027},{"c":180.66,"h":180.74,"l":179.51,"n":31274,"o":180.03,"t":"2025-07-25T04:00:00Z","v":2172197,"vw":180.127377},{"c":179.74,"h":180.48,"l":179.43,"n":36270,"o":180.48,"t":"2025-07-28T04:00:00Z","v":2580509,"vw":179.952914},{"c":179.72,"h":180.17,"l":179.31,"n":38920,"o":179.965,"t":"2025-07-29T04:00:00Z","v":3050996,"vw":179.648493},{"c":178.71,"h":179.97,"l":177.86,"n":58306,"o":179.72,"t":"2025-07-30T04:00:00Z","v":3240494,"vw":179.080811},{"c":177.04,"h":178.98,"l":176.705,"n":64561,"o":177.95,"t":"2025-07-31T04:00:00Z","v":5324438,"vw":177.986716},{"c":175.51,"h":176.195,"l":174.35,"n":75784,"o":176.18,"t":"2025-08-01T04:00:00Z","v":3839866,"vw":175.350017},{"c":177.18,"h":177.185,"l":175.8089,"n":47985,"o":176.03,"t":"2025-08-04T04:00:00Z","v":3035720,"vw":176.703023},{"c":177.2,"h":177.69,"l":176.37,"n":49433,"o":177.32,"t":"2025-08-05T04:00:00Z","v":3237372,"vw":177.069266},{"c":177.03,"h":177.66,"l":176.64,"n":48160,"o":177.41,"t":"2025-08-06T04:00:00Z","v":3329822,"vw":177.210624},{"c":176.88,"h":178.22,"l":176.23,"n":63273,"o":177.95,"t":"2025-08-07T04:00:00Z","v":4809571,"vw":176.882487},{"c":177.99,"h":178.265,"l":177.3,"n":40227,"o":177.34,"t":"2025-08-08T04:00:00Z","v":2917205,"vw":177.952388},{"c":177.63,"h":178.73,"l":177.2801,"n":36379,"o":178.23,"t":"2025-08-11T04:00:00Z","v":2799094,"vw":177.69008},{"c":179.43,"h":179.52,"l":178.095,"n":35657,"o":178.14,"t":"2025-08-12T04:00:00Z","v":2227229,"vw":179.147822},{"c":180.81,"h":180.875,"l":179.71,"n":34283,"o":179.99,"t":"2025-08-13T04:00:00Z","v":2957340,"vw":180.296972},{"c":180.47,"h":180.6,"l":179.46,"n":31589,"o":180,"t":"2025-08-14T04:00:00Z","v":2316564,"vw":180.101184},{"c":180.25,"h":181.11,"l":180.02,"n":31221,"o":181.07,"t":"2025-08-15T04:00:00Z","v":1890128,"vw":180.547077},{"c":180.28,"h":180.66,"l":179.9964,"n":31008,"o":180.25,"t":"2025-08-18T04:00:00Z","v":1912283,"vw":180.383789},{"c":181.13,"h":181.78,"l":180.3,"n":48843,"o":180.41,"t":"2025-08-19T04:00:00Z","v":2601377,"vw":181.064265},{"c":181.64,"h":182.02,"l":181.01,"n":54950,"o":181.31,"t":"2025-08-20T04:00:00Z","v":3871974,"vw":181.534296},{"c":180.95,"h":181.525,"l":180.46,"n":43456,"o":181.11,"t":"2025-08-21T04:00:00Z","v":2543032,"vw":181.115663},{"c":183.5,"h":183.93,"l":181.88,"n":45210,"o":181.88,"t":"2025-08-22T04:00:00Z","v":2696475,"vw":183.409607},{"c":182.03,"h":183.42,"l":182.03,"n":34963,"o":183.34,"t":"2025-08-25T04:00:00Z","v":2104549,"vw":182.49046},{"c":182.53,"h":182.67,"l":181.71,"n":31804,"o":181.91,"t":"2025-08-26T04:00:00Z","v":1922886,"vw":182.097016},{"c":183.07,"h":183.334,"l":182.26,"n":30983,"o":182.39,"t":"2025-08-27T04:00:00Z","v":1902434,"vw":182.987265},{"c":183.15,"h":183.3882,"l":182.44,"n":32581,"o":183.36,"t":"2025-08-28T04:00:00Z","v":1938209,"vw":182.878919},{"c":183.22,"h":183.68,"l":182.64,"n":33047,"o":183.13,"t":"2025-08-29T04:00:00Z","v":2207429,"vw":183.098723},{"c":182.6,"h":182.6,"l":181.07,"n":49078,"o":182.15,"t":"2025-09-02T04:00:00Z","v":5509999,"vw":182.017312},{"c":181.79,"h":182.385,"l":180.835,"n":43730,"o":182,"t":"2025-09-03T04:00:00Z","v":3782600,"vw":181.445508},{"c":183.14,"h":183.14,"l":181.5618,"n":33810,"o":182.04,"t":"2025-09-04T04:00:00Z","v":2728570,"vw":182.567063},{"c":182.55,"h":183.92,"l":181.71,"n":60000,"o":183.27,"t":"2025-09-05T04:00:00Z","v":3457693,"vw":182.439743},{"c":182.31,"h":182.42,"l":181.22,"n":39456,"o":182.42,"t":"2025-09-08T04:00:00Z","v":2812631,"vw":181.748712},{"c":182.47,"h":182.85,"l":181.945,"n":43030,"o":182.12,"t":"2025-09-09T04:00:00Z","v":2997610,"vw":182.366681},{"c":183.81,"h":184.41,"l":183.11,"n":47595,"o":183.47,"t":"2025-09-10T04:00:00Z","v":3547218,"vw":183.699175},{"c":186.06,"h":186.24,"l":183.97,"n":35368,"o":184.19,"t":"2025-09-11T04:00:00Z","v":2606523,"vw":185.63514},{"c":184.93,"h":186.09,"l":184.85,"n":28287,"o":185.8,"t":"2025-09-12T04:00:00Z","v":1910238,"vw":185.325139},{"c":184.57,"h":185.57,"l":184.36,"n":40129,"o":185.4,"t":"2025-09-15T04:00:00Z","v":4148066,"vw":184.81738},{"c":184.37,"h":185.17,"l":183.96,"n":31596,"o":184.915,"t":"2025-09-16T04:00:00Z","v":2514856,"vw":184.392941},{"c":185.17,"h":186.37,"l":184.105,"n":53997,"o":184.8,"t":"2025-09-17T04:00:00Z","v":4374009,"vw":185.333771},{"c":185.82,"h":186.2899,"l":185,"n":38756,"o":185.305,"t":"2025-09-18T04:00:00Z","v":2988784,"vw":185.821659},{"c":185.68,"h":186.14,"l":185,"n":36614,"o":186.13,"t":"2025-09-19T04:00:00Z","v":2665326,"vw":185.623583},{"c":185.81,"h":186.125,"l":184.9,"n":34904,"o":185.16,"t":"2025-09-22T04:00:00Z","v":2671760,"vw":185.616424},{"c":186.26,"h":187.19,"l":185.87,"n":38889,"o":185.87,"t":"2025-09-23T04:00:00Z","v":2667217,"vw":186.422281},{"c":185.9,"h":186.64,"l":185.69,"n":33100,"o":186.26,"t":"2025-09-24T04:00:00Z","v":2400920,"vw":186.133751},{"c":185.04,"h":185.79,"l":184.49,"n":45754,"o":185.62,"t":"2025-09-25T04:00:00Z","v":2839457,"vw":185.172909},{"c":186.57,"h":186.77,"l":185.5207,"n":33060,"o":185.67,"t":"2025-09-26T04:00:00Z","v":2483274,"vw":186.345056},{"c":185.76,"h":186.2,"l":185.07,"n":34054,"o":186.17,"t":"2025-09-29T04:00:00Z","v":3944972,"vw":185.438086},{"c":186.49,"h":186.599,"l":185.12,"n":44769,"o":185.65,"t":"2025-09-30T04:00:00Z","v":4248610,"vw":185.763535},{"c":186.87,"h":187.11,"l":185.75,"n":32200,"o":186.14,"t":"2025-10-01T04:00:00Z","v":2818596,"vw":186.526082},{"c":186.53,"h":187.06,"l":185.9,"n":31837,"o":186.57,"t":"2025-10-02T04:00:00Z","v":2323026,"vw":186.3911},{"c":187.53,"h":188.4311,"l":186.845,"n":33478,"o":186.88,"t":"2025-10-03T04:00:00Z","v":2008056,"vw":187.930261},{"c":187.33,"h":188.15,"l":187.01,"n":32415,"o":188.09,"t":"2025-10-06T04:00:00Z","v":2135277,"vw":187.551659},{"c":187.16,"h":187.8793,"l":186.63,"n":40348,"o":187.66,"t":"2025-10-07T04:00:00Z","v":2726959,"vw":186.993508},{"c":187.07,"h":187.67,"l":186.45,"n":27755,"o":187.47,"t":"2025-10-08T04:00:00Z","v":2192397,"vw":187.148592},{"c":186.05,"h":187.6689,"l":185.735,"n":31073,"o":187.33,"t":"2025-10-09T04:00:00Z","v":2215017,"vw":186.331582},{"c":182.87,"h":186.9053,"l":182.83,"n":72011,"o":186.705,"t":"2025-10-10T04:00:00Z","v":4942463,"vw":184.489152},{"c":184.54,"h":185.008,"l":183.7,"n":36830,"o":183.8,"t":"2025-10-13T04:00:00Z","v":2681634,"vw":184.497306},{"c":186.13,"h":186.91,"l":183.27,"n":48714,"o":183.56,"t":"2025-10-14T04:00:00Z","v":3945487,"vw":185.254119},{"c":186.65,"h":187.9852,"l":185.2,"n":47402,"o":186.92,"t":"2025-10-15T04:00:00Z","v":3002593,"vw":186.705312},{"c":184.72,"h":187.0899,"l":184.2,"n":74628,"o":186.98,"t":"2025-10-16T04:00:00Z","v":5628874,"vw":185.501655},{"c":185.64,"h":186.01,"l":184.62,"n":58642,"o":184.89,"t":"2025-10-17T04:00:00Z","v":3981233,"vw":185.262977},{"c":187.02,"h":187.23,"l":186.34,"n":30006,"o":186.34,"t":"2025-10-20T04:00:00Z","v":2164173,"vw":186.825062},{"c":187.22,"h":187.99,"l":186.845,"n":28743,"o":187.22,"t":"2025-10-21T04:00:00Z","v":2137469,"vw":187.450714},{"c":186.65,"h":187.42,"l":185.93,"n":45550,"o":187.41,"t":"2025-10-22T04:00:00Z","v":3540611,"vw":186.716711},{"c":187.2,"h":187.4744,"l":186.35,"n":31334,"o":186.88,"t":"2025-10-23T04:00:00Z","v":2511299,"vw":186.999741},{"c":188.13,"h":188.64,"l":188.02,"n":28651,"o":188.38,"t":"2025-10-24T04:00:00Z","v":2224139,"vw":188.35134},{"c":188.76,"h":188.845,"l":188.1501,"n":30572,"o":188.68,"t":"2025-10-27T04:00:00Z","v":2383765,"vw":188.467255},{"c":187.49,"h":188.59,"l":187.4,"n":36449,"o":188.59,"t":"2025-10-28T04:00:00Z","v":4465126,"vw":188.034082},{"c":186,"h":187.485,"l":185.41,"n":64072,"o":187.07,"t":"2025-10-29T04:00:00Z","v":5397819,"vw":186.633585},{"c":185.6,"h":187.32,"l":185.32,"n":51074,"o":185.32,"t":"2025-10-30T04:00:00Z","v":4441781,"vw":186.491178},{"c":185.76,"h":186.23,"l":184.73,"n":45132,"o":185,"t":"2025-10-31T04:00:00Z","v":3812291,"vw":185.37292},{"c":184.88,"h":185.75,"l":183.465,"n":38917,"o":185.55,"t":"2025-11-03T05:00:00Z","v":4206958,"vw":184.447121},{"c":184.32,"h":184.66,"l":183.48,"n":43479,"o":183.78,"t":"2025-11-04T05:00:00Z","v":3065410,"vw":184.259684},{"c":185.21,"h":185.82,"l":184.24,"n":31309,"o":184.455,"t":"2025-11-05T05:00:00Z","v":2485999,"vw":185.123782},{"c":184.97,"h":185.77,"l":184.5255,"n":48103,"o":185,"t":"2025-11-06T05:00:00Z","v":3909491,"vw":185.09557},{"c":186.16,"h":186.19,"l":184.35,"n":55716,"o":184.8,"t":"2025-11-07T05:00:00Z","v":4826240,"vw":185.190366},{"c":186.98,"h":187.2845,"l":185.59,"n":41901,"o":186.55,"t":"2025-11-10T05:00:00Z","v":4209781,"vw":186.523603},{"c":188.52,"h":188.76,"l":187.13,"n":33664,"o":187.32,"t":"2025-11-11T05:00:00Z","v":3207846,"vw":188.142465},{"c":189.43,"h":189.9699,"l":188.61,"n":38410,"o":188.7,"t":"2025-11-12T05:00:00Z","v":3236328,"vw":189.643504},{"c":187.53,"h":189.6,"l":187.325,"n":53830,"o":189.28,"t":"2025-11-13T05:00:00Z","v":4890516,"vw":188.465145},{"c":187.15,"h":187.8965,"l":186.09,"n":53408,"o":186.93,"t":"2025-11-14T05:00:00Z","v":5027125,"vw":187.164622},{"c":185.06,"h":187.45,"l":184.58,"n":52629,"o":186.96,"t":"2025-11-17T05:00:00Z","v":6067950,"vw":186.204763},{"c":185.04,"h":186.1,"l":184.18,"n":78959,"o":184.56,"t":"2025-11-18T05:00:00Z","v":8845151,"vw":185.128039},{"c":184.61,"h":185.31,"l":183.8891,"n":39717,"o":184.9,"t":"2025-11-19T05:00:00Z","v":4889890,"vw":184.507716},{"c":182.89,"h":186.725,"l":182.81,"n":81749,"o":186,"t":"2025-11-20T05:00:00Z","v":8354593,"vw":184.288987},{"c":185.41,"h":186.32,"l":183.31,"n":93499,"o":183.645,"t":"2025-11-21T05:00:00Z","v":10862706,"vw":185.010856},{"c":185.3,"h":186.23,"l":184.63,"n":45427,"o":185.68,"t":"2025-11-24T05:00:00Z","v":6141038,"vw":185.659186},{"c":188.02,"h":188.28,"l":186,"n":46249,"o":186.12,"t":"2025-11-25T05:00:00Z","v":4515198,"vw":187.437039},{"c":189.23,"h":189.86,"l":188.04,"n":31207,"o":188.21,"t":"2025-11-26T05:00:00Z","v":2752351,"vw":189.356951},{"c":190.48,"h":190.7339,"l":189.35,"n":19105,"o":189.43,"t":"2025-11-28T05:00:00Z","v":1434086,"vw":190.261189},{"c":189.15,"h":190.55,"l":189.035,"n":40198,"o":189.75,"t":"2025-12-01T05:00:00Z","v":3074940,"vw":189.78195},{"c":188.85,"h":189.41,"l":188.27,"n":36566,"o":189.28,"t":"2025-12-02T05:00:00Z","v":3097954,"vw":188.784922},{"c":190.59,"h":190.7251,"l":189.052,"n":32050,"o":189.225,"t":"2025-12-03T05:00:00Z","v":3254471,"vw":190.152454},{"c":190.57,"h":190.94,"l":190.02,"n":37394,"o":190.5,"t":"2025-12-04T05:00:00Z","v":3497199,"vw":190.520947},{"c":190.36,"h":191.38,"l":190.22,"n":30885,"o":190.62,"t":"2025-12-05T05:00:00Z","v":3212069,"vw":190.804597},{"c":189.44,"h":190.55,"l":189.16,"n":30766,"o":190.49,"t":"2025-12-08T05:00:00Z","v":2576718,"vw":189.623034},{"c":188.93,"h":190.495,"l":188.87,"n":31775,"o":189.54,"t":"2025-12-09T05:00:00Z","v":2601915,"vw":189.666328},{"c":191.56,"h":191.92,"l":188.98,"n":54449,"o":189.16,"t":"2025-12-10T05:00:00Z","v":4802480,"vw":190.532079},{"c":193.14,"h":193.26,"l":191.38,"n":53179,"o":191.42,"t":"2025-12-11T05:00:00Z","v":4244742,"vw":192.748384},{"c":192.5,"h":193.7758,"l":192.04,"n":65898,"o":193.65,"t":"2025-12-12T05:00:00Z","v":5091042,"vw":192.641012},{"c":193.23,"h":193.73,"l":192.51,"n":66193,"o":193.24,"t":"2025-12-15T05:00:00Z","v":3627186,"vw":193.05733},{"c":191.36,"h":193.29,"l":190.875,"n":71690,"o":193.19,"t":"2025-12-16T05:00:00Z","v":4391966,"vw":191.694869},{"c":190.97,"h":192.21,"l":190.66,"n":81971,"o":191.61,"t":"2025-12-17T05:00:00Z","v":6098654,"vw":191.465705},{"c":190.86,"h":192.3658,"l":190.5,"n":64857,"o":191.69,"t":"2025-12-18T05:00:00Z","v":3957093,"vw":191.475394},{"c":191.3,"h":192.11,"l":190.82,"n":56135,"o":190.85,"t":"2025-12-19T05:00:00Z","v":3546015,"vw":191.775697},{"c":191.78,"h":191.9402,"l":190.662,"n":42369,"o":190.89,"t":"2025-12-22T05:00:00Z","v":2933062,"vw":191.559493},{"c":191.9,"h":192.175,"l":191.61,"n":40517,"o":191.61,"t":"2025-12-23T05:00:00Z","v":3046024,"vw":191.886188},{"c":192.87,"h":193.126,"l":191.96,"n":21746,"o":192.12,"t":"2025-12-24T05:00:00Z","v":2062843,"vw":192.613738},{"c":192.78,"h":192.9987,"l":192.18,"n":35173,"o":192.785,"t":"2025-12-26T05:00:00Z","v":2264858,"vw":192.575496},{"c":192.59,"h":193.03,"l":192.2758,"n":48635,"o":192.66,"t":"2025-12-29T05:00:00Z","v":3819275,"vw":192.589627},{"c":192.37,"h":192.76,"l":192.2,"n":33365,"o":192.62,"t":"2025-12-30T05:00:00Z","v":2172381,"vw":192.464711},{"c":190.99,"h":192.4799,"l":190.975,"n":31990,"o":192.36,"t":"2025-12-31T05:00:00Z","v":1976300,"vw":191.682276},{"c":192.81,"h":193.03,"l":190.47,"n":67131,"o":191.51,"t":"2026-01-02T05:00:00Z","v":4846245,"vw":192.052742},{"c":194.65,"h":195.135,"l":193.08,"n":67859,"o":193.24,"t":"2026-01-05T05:00:00Z","v":5372882,"vw":194.479063},{"c":196.29,"h":196.58,"l":194.5,"n":45888,"o":194.5,"t":"2026-01-06T05:00:00Z","v":3128427,"vw":195.804741},{"c":194.02,"h":196.52,"l":193.8232,"n":47344,"o":196.34,"t":"2026-01-07T05:00:00Z","v":3568813,"vw":194.867852},{"c":195.56,"h":196.005,"l":193.62,"n":50092,"o":193.8,"t":"2026-01-08T05:00:00Z","v":3561895,"vw":195.488347},{"c":196.82,"h":197.1859,"l":195.99,"n":44538,"o":196.03,"t":"2026-01-09T05:00:00Z","v":3306382,"vw":196.688934},{"c":196.9,"h":197.055,"l":195.55,"n":48739,"o":196.08,"t":"2026-01-12T05:00:00Z","v":4079673,"vw":196.465802},{"c":196.59,"h":197.5,"l":196.01,"n":59813,"o":197.3,"t":"2026-01-13T05:00:00Z","v":10943613,"vw":196.504027},{"c":197.68,"h":197.69,"l":196.08,"n":62505,"o":196.3,"t":"2026-01-14T05:00:00Z","v":5011951,"vw":197.111096},{"c":198.41,"h":198.98,"l":197.87,"n":47992,"o":198.225,"t":"2026-01-15T05:00:00Z","v":3806614,"vw":198.550701},{"c":198.37,"h":198.97,"l":198.05,"n":39630,"o":198.46,"t":"2026-01-16T05:00:00Z","v":3215638,"vw":198.471832},{"c":195.73,"h":197.4,"l":195.355,"n":56291,"o":196.465,"t":"2026-01-20T05:00:00Z","v":4004047,"vw":196.319448},{"c":198.46,"h":199.02,"l":196.32,"n":52641,"o":196.47,"t":"2026-01-21T05:00:00Z","v":5389754,"vw":197.839302},{"c":198.78,"h":199.67,"l":198.4,"n":37507,"o":198.91,"t":"2026-01-22T05:00:00Z","v":3128751,"vw":199.008673},{"c":197.59,"h":198.3289,"l":196.86,"n":37663,"o":198.25,"t":"2026-01-23T05:00:00Z","v":3054551,"vw":197.569879},{"c":198.26,"h":198.5658,"l":197.78,"n":32331,"o":197.93,"t":"2026-01-26T05:00:00Z","v":2590158,"vw":198.225954},{"c":198.21,"h":198.4,"l":197.43,"n":30265,"o":197.85,"t":"2026-01-27T05:00:00Z","v":2576837,"vw":198.049137},{"c":198.29,"h":199.08,"l":197.785,"n":39084,"o":198.35,"t":"2026-01-28T05:00:00Z","v":4272095,"vw":198.378127},{"c":199.59,"h":200.64,"l":198.51,"n":59088,"o":199.545,"t":"2026-01-29T05:00:00Z","v":6508241,"vw":199.370253},{"c":199.75,"h":199.96,"l":197.905,"n":46856,"o":199.11,"t":"2026-01-30T05:00:00Z","v":3422027,"vw":199.086955},{"c":201.45,"h":201.615,"l":199.1,"n":45722,"o":199.32,"t":"2026-02-02T05:00:00Z","v":3497616,"vw":201.007589},{"c":202.47,"h":203.17,"l":200.95,"n":58498,"o":201.31,"t":"2026-02-03T05:00:00Z","v":4160227,"vw":202.326103},{"c":203.6,"h":204.23,"l":202.87,"n":80121,"o":202.89,"t":"2026-02-04T05:00:00Z","v":5395488,"vw":203.624704},{"c":202.45,"h":203.59,"l":202.02,"n":92849,"o":202.94,"t":"2026-02-05T05:00:00Z","v":6084378,"vw":202.597448},{"c":206.39,"h":206.68,"l":203.52,"n":60309,"o":203.72,"t":"2026-02-06T05:00:00Z","v":4100989,"vw":205.813607},{"c":206.02,"h":206.475,"l":205.1,"n":58979,"o":205.8,"t":"2026-02-09T05:00:00Z","v":3665009,"vw":205.986406},{"c":205.83,"h":206.68,"l":205.625,"n":53686,"o":205.95,"t":"2026-02-10T05:00:00Z","v":3566589,"vw":206.118629},{"c":206.83,"h":207.33,"l":206.09,"n":57508,"o":206.79,"t":"2026-02-11T05:00:00Z","v":3928967,"vw":206.771832},{"c":204.61,"h":208.2,"l":204.49,"n":92854,"o":207.24,"t":"2026-02-12T05:00:00Z","v":6175698,"vw":205.93474},{"c":206.13,"h":206.9899,"l":203.93,"n":81586,"o":204.49,"t":"2026-02-13T05:00:00Z","v":5513940,"vw":205.84515},{"c":205.85,"h":207.31,"l":204.72,"n":77531,"o":206.29,"t":"2026-02-17T05:00:00Z","v":5306324,"vw":205.810345},{"c":206.54,"h":207.11,"l":205.68,"n":59033,"o":206.39,"t":"2026-02-18T05:00:00Z","v":4134245,"vw":206.55738},{"c":206.12,"h":206.62,"l":205.24,"n":61522,"o":206.14,"t":"2026-02-19T05:00:00Z","v":4193990,"vw":205.894914},{"c":206.88,"h":207,"l":205.17,"n":86974,"o":205.74,"t":"2026-02-20T05:00:00Z","v":5302046,"vw":206.114731},{"c":205.24,"h":207.62,"l":204.625,"n":66825,"o":206.31,"t":"2026-02-23T05:00:00Z","v":4217376,"vw":205.495076},{"c":206.16,"h":206.515,"l":205.02,"n":51166,"o":205.21,"t":"2026-02-24T05:00:00Z","v":2974446,"vw":205.900708},{"c":206.65,"h":207.05,"l":205.35,"n":53544,"o":206.7,"t":"2026-02-25T05:00:00Z","v":3940866,"vw":206.326773},{"c":206.93,"h":207.8,"l":205.865,"n":66198,"o":206.74,"t":"2026-02-26T05:00:00Z","v":4144684,"vw":206.682097},{"c":207.26,"h":207.45,"l":205.31,"n":72041,"o":205.9,"t":"2026-02-27T05:00:00Z","v":4494675,"vw":206.315732},{"c":206.81,"h":207.435,"l":205.69,"n":93529,"o":206.09,"t":"2026-03-02T05:00:00Z","v":6604659,"vw":206.816302},{"c":204.27,"h":205.08,"l":201.4,"n":128518,"o":203.315,"t":"2026-03-03T05:00:00Z","v":7613258,"vw":203.345072},{"c":204.99,"h":205.405,"l":203.36,"n":67027,"o":204.74,"t":"2026-03-04T05:00:00Z","v":4338770,"vw":204.753605},{"c":202.33,"h":204.27,"l":200.99,"n":101684,"o":203.67,"t":"2026-03-05T05:00:00Z","v":7302684,"vw":202.119686},{"c":200.03,"h":200.44,"l":198.36,"n":114588,"o":200.275,"t":"2026-03-06T05:00:00Z","v":7047903,"vw":199.72146},{"c":200.47,"h":200.93,"l":196.42,"n":119539,"o":198.29,"t":"2026-03-09T04:00:00Z","v":7187269,"vw":198.36801},{"c":199.92,"h":202.065,"l":199.375,"n":89218,"o":200.19,"t":"2026-03-10T04:00:00Z","v":5180403,"vw":200.729196},{"c":199.39,"h":199.97,"l":198.47,"n":80385,"o":199.46,"t":"2026-03-11T04:00:00Z","v":5405969,"vw":199.145276},{"c":197,"h":198.655,"l":196.94,"n":81060,"o":197.83,"t":"2026-03-12T04:00:00Z","v":5885654,"vw":197.763682},{"c":197.27,"h":199.21,"l":197.04,"n":103796,"o":198.1,"t":"2026-03-13T04:00:00Z","v":4444348,"vw":197.89594},{"c":198.77,"h":199.83,"l":198.37,"n":92883,"o":198.87,"t":"2026-03-16T04:00:00Z","v":4330047,"vw":198.926588},{"c":199.33,"h":200.47,"l":199.23,"n":70381,"o":200,"t":"2026-03-17T04:00:00Z","v":3297525,"vw":199.894198},{"c":196.75,"h":198.935,"l":196.67,"n":89717,"o":198.77,"t":"2026-03-18T04:00:00Z","v":3864171,"vw":197.881438},{"c":196.47,"h":197.475,"l":195.2601,"n":95416,"o":195.51,"t":"2026-03-19T04:00:00Z","v":4148157,"vw":196.164324},{"c":194.52,"h":197.03,"l":193.71,"n":112713,"o":196.49,"t":"2026-03-20T04:00:00Z","v":5147965,"vw":195.362691},{"c":195.89,"h":197.88,"l":195.545,"n":137015,"o":197.04,"t":"2026-03-23T04:00:00Z","v":7203181,"vw":196.77772},{"c":196.96,"h":197.94,"l":194.52,"n":116589,"o":194.66,"t":"2026-03-24T04:00:00Z","v":8981156,"vw":197.087267},{"c":197.63,"h":198.6325,"l":196.73,"n":109593,"o":198.24,"t":"2026-03-25T04:00:00Z","v":6669541,"vw":197.655576},{"c":196.27,"h":198.03,"l":196.11,"n":78198,"o":196.86,"t":"2026-03-26T04:00:00Z","v":3760451,"vw":196.943937},{"c":193.35,"h":195.46,"l":192.97,"n":99694,"o":194.84,"t":"2026-03-27T04:00:00Z","v":5910261,"vw":194.368012},{"c":193.03,"h":195.26,"l":192.41,"n":100374,"o":195,"t":"2026-03-30T04:00:00Z","v":6397071,"vw":194.066212},{"c":196.2,"h":196.56,"l":193.7,"n":127175,"o":194.7,"t":"2026-03-31T04:00:00Z","v":8337971,"vw":194.99524},{"c":196.67,"h":197.42,"l":196.44,"n":91850,"o":196.68,"t":"2026-04-01T04:00:00Z","v":6733944,"vw":196.911695},{"c":196.99,"h":197.79,"l":194.955,"n":70371,"o":195.105,"t":"2026-04-02T04:00:00Z","v":4441815,"vw":196.19028},{"c":197.84,"h":197.845,"l":196.53,"n":39491,"o":196.87,"t":"2026-04-06T04:00:00Z","v":3376940,"vw":197.500272},{"c":197.58,"h":197.8425,"l":196.54,"n":37847,"o":197.44,"t":"2026-04-07T04:00:00Z","v":3542371,"vw":197.188537},{"c":201.98,"h":202.05,"l":199.97,"n":39504,"o":200.35,"t":"2026-04-08T04:00:00Z","v":2779651,"vw":201.03743},{"c":202.95,"h":203.47,"l":201.18,"n":37215,"o":201.18,"t":"2026-04-09T04:00:00Z","v":1950576,"vw":202.7826},{"c":201.31,"h":203.0297,"l":201.04,"n":33390,"o":203.02,"t":"2026-04-10T04:00:00Z","v":4636800,"vw":201.860324},{"c":202.61,"h":202.65,"l":200.43,"n":35016,"o":200.74,"t":"2026-04-13T04:00:00Z","v":2847794,"vw":201.264371},{"c":202.96,"h":203.19,"l":201.3,"n":32605,"o":202.115,"t":"2026-04-14T04:00:00Z","v":2028762,"vw":202.545375},{"c":202.04,"h":203.025,"l":201.341,"n":35480,"o":202.91,"t":"2026-04-15T04:00:00Z","v":2168836,"vw":202.001332},{"c":202.58,"h":202.8552,"l":201.7177,"n":36278,"o":201.72,"t":"2026-04-16T04:00:00Z","v":2382328,"vw":202.393847},{"c":204.24,"h":205.045,"l":202.9,"n":40340,"o":203.01,"t":"2026-04-17T04:00:00Z","v":2226563,"vw":204.175316},{"c":204.25,"h":204.9499,"l":203.92,"n":39182,"o":204.15,"t":"2026-04-20T04:00:00Z","v":2605274,"vw":204.428747},{"c":202.97,"h":205.2,"l":202.66,"n":46339,"o":204.88,"t":"2026-04-21T04:00:00Z","v":2522313,"vw":203.730547},{"c":202.87,"h":204.41,"l":202.5201,"n":36200,"o":203.92,"t":"2026-04-22T04:00:00Z","v":2109899,"vw":203.122756},{"c":204.1,"h":204.355,"l":202.57,"n":44721,"o":202.985,"t":"2026-04-23T04:00:00Z","v":2672837,"vw":203.80712},{"c":203.53,"h":204.74,"l":203.25,"n":32855,"o":204.46,"t":"2026-04-24T04:00:00Z","v":1958322,"vw":203.677613},{"c":203.46,"h":204.78,"l":203.28,"n":32057,"o":203.435,"t":"2026-04-27T04:00:00Z","v":2005660,"vw":203.80993},{"c":203.5,"h":204.49,"l":202.96,"n":32981,"o":204.19,"t":"2026-04-28T04:00:00Z","v":1977125,"vw":203.544132},{"c":203.59,"h":203.94,"l":202.88,"n":32321,"o":203.48,"t":"2026-04-29T04:00:00Z","v":1831671,"vw":203.280616},{"c":206.78,"h":207.02,"l":203.53,"n":41616,"o":203.545,"t":"2026-04-30T04:00:00Z","v":2818129,"vw":206.003192},{"c":205.95,"h":207.5592,"l":205.92,"n":43034,"o":207.08,"t":"2026-05-01T04:00:00Z","v":2905816,"vw":206.635949},{"c":204.65,"h":206.4599,"l":204.4002,"n":47504,"o":205.4,"t":"2026-05-04T04:00:00Z","v":2760558,"vw":204.98707},{"c":206.52,"h":207.02,"l":205.29,"n":36265,"o":205.7,"t":"2026-05-05T04:00:00Z","v":1957581,"vw":206.388854},{"c":207.94,"h":208.35,"l":207.0999,"n":39553,"o":207.62,"t":"2026-05-06T04:00:00Z","v":2656789,"vw":207.792},{"c":205.91,"h":207.6399,"l":205.5,"n":51865,"o":207.35,"t":"2026-05-07T04:00:00Z","v":2622740,"vw":206.335397},{"c":207.04,"h":207.48,"l":206.46,"n":51158,"o":206.88,"t":"2026-05-08T04:00:00Z","v":2109884,"vw":207.098191},{"c":208.25,"h":208.55,"l":207.63,"n":46346,"o":208.24,"t":"2026-05-11T04:00:00Z","v":2629532,"vw":208.054911},{"c":208.51,"h":208.87,"l":206.73,"n":41107,"o":208.04,"t":"2026-05-12T04:00:00Z","v":2441832,"vw":207.652592},{"c":208.37,"h":208.675,"l":207.62,"n":35293,"o":208.33,"t":"2026-05-13T04:00:00Z","v":1931418,"vw":208.173783},{"c":209.01,"h":209.7199,"l":208.79,"n":30786,"o":208.99,"t":"2026-05-14T04:00:00Z","v":2164792,"vw":209.186419},{"c":206.67,"h":208.3576,"l":206.57,"n":36170,"o":208.02,"t":"2026-05-15T04:00:00Z","v":2483090,"vw":207.068251},{"c":207.38,"h":207.66,"l":206.27,"n":43393,"o":207.08,"t":"2026-05-18T04:00:00Z","v":2526011,"vw":206.922385},{"c":207.08,"h":208.13,"l":205.96,"n":36453,"o":206.6,"t":"2026-05-19T04:00:00Z","v":2319190,"vw":207.233979},{"c":208.38,"h":208.635,"l":206.96,"n":42364,"o":207.62,"t":"2026-05-20T04:00:00Z","v":2474628,"vw":208.084374},{"c":209.02,"h":209.11,"l":206.55,"n":38412,"o":207.65,"t":"2026-05-21T04:00:00Z","v":1960700,"vw":208.245632},{"c":210.9,"h":211.49,"l":209.8529,"n":33171,"o":209.92,"t":"2026-05-22T04:00:00Z","v":1831854,"vw":210.863552},{"c":212.13,"h":212.65,"l":211.64,"n":42254,"o":211.94,"t":"2026-05-26T04:00:00Z","v":2679151,"vw":212.098182},{"c":211.87,"h":212.81,"l":211.42,"n":40730,"o":212.81,"t":"2026-05-27T04:00:00Z","v":2237447,"vw":211.932289},{"c":211.64,"h":212.425,"l":210.9699,"n":33902,"o":211.83,"t":"2026-05-28T04:00:00Z","v":2084549,"vw":211.803161},{"c":211.85,"h":212.535,"l":211.6713,"n":31511,"o":212.26,"t":"2026-05-29T04:00:00Z","v":2214493,"vw":211.945844},{"c":211.42,"h":211.84,"l":210.6,"n":48872,"o":210.89,"t":"2026-06-01T04:00:00Z","v":3166416,"vw":211.283305},{"c":213.27,"h":213.49,"l":211.4,"n":40806,"o":211.47,"t":"2026-06-02T04:00:00Z","v":2323648,"vw":212.542001},{"c":213.3,"h":213.9688,"l":212.71,"n":37646,"o":213,"t":"2026-06-03T04:00:00Z","v":2309096,"vw":213.547998},{"c":214.94,"h":215.25,"l":213.78,"n":42068,"o":214.185,"t":"2026-06-04T04:00:00Z","v":3149480,"vw":214.686963},{"c":212.02,"h":214.44,"l":211.81,"n":57746,"o":214.3,"t":"2026-06-05T04:00:00Z","v":4031660,"vw":213.126882},{"c":212.56,"h":214.085,"l":212.37,"n":39046,"o":213.41,"t":"2026-06-08T04:00:00Z","v":2322228,"vw":213.176352},{"c":213.69,"h":214.3804,"l":210.73,"n":72422,"o":213.76,"t":"2026-06-09T04:00:00Z","v":4486377,"vw":212.686635},{"c":211.54,"h":214.46,"l":211.46,"n":41902,"o":213.61,"t":"2026-06-10T04:00:00Z","v":2551976,"vw":212.812867},{"c":215.08,"h":215.9,"l":212.608,"n":61200,"o":212.93,"t":"2026-06-11T04:00:00Z","v":3422511,"vw":214.048353},{"c":217.09,"h":217.615,"l":215.2875,"n":48672,"o":215.76,"t":"2026-06-12T04:00:00Z","v":2954519,"vw":216.86702},{"c":218.24,"h":219.04,"l":217.93,"n":43176,"o":218.54,"t":"2026-06-15T04:00:00Z","v":3132737,"vw":218.652569},{"c":218.03,"h":219.9348,"l":217.91,"n":36289,"o":219.06,"t":"2026-06-16T04:00:00Z","v":2464859,"vw":218.795856},{"c":216.09,"h":218.97,"l":215.58,"n":70824,"o":218.11,"t":"2026-06-17T04:00:00Z","v":5303613,"vw":217.896253},{"c":216.5,"h":218.41,"l":216.32,"n":34356,"o":218.03,"t":"2026-06-18T04:00:00Z","v":2167866,"vw":217.058493},{"c":218.65,"h":218.9198,"l":217.28,"n":44559,"o":217.44,"t":"2026-06-22T04:00:00Z","v":2189278,"vw":218.412755},{"c":217.43,"h":218.15,"l":215.85,"n":44804,"o":216.92,"t":"2026-06-23T04:00:00Z","v":2425586,"vw":217.451209},{"c":217.59,"h":218.42,"l":216.65,"n":46274,"o":217.78,"t":"2026-06-24T04:00:00Z","v":2623791,"vw":217.623307},{"c":220.49,"h":222.155,"l":219.87,"n":58011,"o":220.28,"t":"2026-06-25T04:00:00Z","v":3185367,"vw":220.866855},{"c":218.39,"h":219.7,"l":218.1,"n":42078,"o":218.68,"t":"2026-06-26T04:00:00Z","v":2370079,"vw":218.887359},{"c":218.63,"h":218.83,"l":216.9915,"n":53987,"o":218.83,"t":"2026-06-29T04:00:00Z","v":3766971,"vw":218.096432},{"c":217.93,"h":218.79,"l":217.72,"n":37204,"o":218.67,"t":"2026-06-30T04:00:00Z","v":4507970,"vw":218.124404},{"c":217.38,"h":218.68,"l":216.69,"n":43118,"o":217.16,"t":"2026-07-01T04:00:00Z","v":3462474,"vw":217.687841},{"c":219.17,"h":219.595,"l":217.42,"n":46546,"o":218.925,"t":"2026-07-02T04:00:00Z","v":4792724,"vw":218.809496},{"c":219.44,"h":220.14,"l":218.77,"n":38658,"o":219.69,"t":"2026-07-06T04:00:00Z","v":2622842,"vw":219.306367},{"c":219.57,"h":220.7,"l":219.04,"n":33508,"o":220.23,"t":"2026-07-07T04:00:00Z","v":2164517,"vw":219.635493},{"c":217.64,"h":218.955,"l":217.43,"n":35041,"o":218.54,"t":"2026-07-08T04:00:00Z","v":3332002,"vw":218.031588},{"c":218.56,"h":219.49,"l":218.11,"n":36137,"o":218.11,"t":"2026-07-09T04:00:00Z","v":3113316,"vw":218.997982},{"c":219.2,"h":219.48,"l":218.14,"n":32763,"o":218.87,"t":"2026-07-10T04:00:00Z","v":3072585,"vw":219.092455},{"c":219.36,"h":220.065,"l":218.75,"n":50706,"o":219.29,"t":"2026-07-13T04:00:00Z","v":3799191,"vw":219.264612},{"c":218.6,"h":220.25,"l":218.42,"n":45781,"o":219.43,"t":"2026-07-14T04:00:00Z","v":3258919,"vw":218.846464},{"c":217.49,"h":219.05,"l":216.895,"n":43483,"o":218.74,"t":"2026-07-15T04:00:00Z","v":3226763,"vw":217.937573},{"c":218.86,"h":218.91,"l":217.5,"n":34050,"o":217.69,"t":"2026-07-16T04:00:00Z","v":2310243,"vw":218.416827},{"c":217.92,"h":220.44,"l":217.88,"n":33638,"o":218.27,"t":"2026-07-17T04:00:00Z","v":2973326,"vw":218.99991},{"c":216.95,"h":218.8442,"l":216.605,"n":38436,"o":218.48,"t":"2026-07-20T04:00:00Z","v":4637602,"vw":217.602038},{"c":218.63,"h":218.9291,"l":216.87,"n":24030,"o":217.57,"t":"2026-07-21T04:00:00Z","v":2745820,"vw":218.102638},{"c":219.34,"h":220.195,"l":218.91,"n":23076,"o":219.245,"t":"2026-07-22T04:00:00Z","v":1937689,"vw":219.572387},{"c":219.86,"h":220.355,"l":218.8001,"n":26283,"o":218.96,"t":"2026-07-23T04:00:00Z","v":2378116,"vw":219.692261},{"c":221.02,"h":221.66,"l":219.8,"n":27996,"o":219.8,"t":"2026-07-24T04:00:00Z","v":2675329,"vw":220.786313},{"c":221.72,"h":222.66,"l":220.84,"n":34439,"o":221.78,"t":"2026-07-27T04:00:00Z","v":4119723,"vw":221.579457},{"c":222.99,"h":223.58,"l":222.125,"n":32587,"o":222.37,"t":"2026-07-28T04:00:00Z","v":3614965,"vw":223.230108},{"c":219.8,"h":223.3,"l":219.75,"n":37957,"o":222.75,"t":"2026-07-29T04:00:00Z","v":4356148,"vw":220.94012},{"c":220.54,"h":220.7,"l":218.145,"n":34068,"o":219.57,"t":"2026-07-30T04:00:00Z","v":2548470,"vw":219.56172},{"c":219.95,"h":221.16,"l":218.73,"n":33528,"o":220.79,"t":"2026-07-31T04:00:00Z","v":2283093,"vw":220.049749},{"c":221,"h":221.22,"l":219.99,"n":38832,"o":220.43,"t":"2026-08-03T04:00:00Z","v":3078028,"vw":220.535304},{"c":223.87,"h":224.1999,"l":220.82,"n":39795,"o":221.49,"t":"2026-08-04T04:00:00Z","v":3250871,"vw":222.768954},{"c":223.99,"h":225,"l":223.43,"n":34101,"o":224.52,"t":"2026-08-05T04:00:00Z","v":2274748,"vw":224.268682},{"c":223.37,"h":225.06,"l":222.94,"n":37307,"o":225.06,"t":"2026-08-06T04:00:00Z","v":2723136,"vw":223.707914},{"c":224.31,"h":224.42,"l":222.5998,"n":27361,"o":223.25,"t":"2026-08-07T04:00:00Z","v":1738415,"vw":223.854621},{"c":225.02,"h":225.31,"l":223.91,"n":36105,"o":223.915,"t":"2026-08-10T04:00:00Z","v":2843245,"vw":224.764984},{"c":225.35,"h":226.05,"l":224.7525,"n":32484,"o":224.78,"t":"2026-08-11T04:00:00Z","v":2391576,"vw":225.366675},{"c":226.29,"h":226.615,"l":225.22,"n":32089,"o":225.83,"t":"2026-08-12T04:00:00Z","v":3170195,"vw":226.071571},{"c":227.05,"h":227.535,"l":226.4487,"n":27301,"o":226.72,"t":"2026-08-13T04:00:00Z","v":2240947,"vw":226.871297},{"c":227.51,"h":227.69,"l":227,"n":34846,"o":227.41,"t":"2026-08-14T04:00:00Z","v":2030640,"vw":227.468391},{"c":226.69,"h":227.86,"l":226.61,"n":30708,"o":227.1,"t":"2026-08-17T04:00:00Z","v":2462513,"vw":227.323843},{"c":226.32,"h":227.4199,"l":226.29,"n":28259,"o":226.96,"t":"2026-08-18T04:00:00Z","v":2188826,"vw":226.708431},{"c":226.95,"h":228.5695,"l":226.745,"n":41091,"o":227.71,"t":"2026-08-19T04:00:00Z","v":7411671,"vw":227.664639},{"c":225.19,"h":227.175,"l":225.09,"n":29203,"o":225.92,"t":"2026-08-20T04:00:00Z","v":1907573,"vw":226.094186},{"c":226.4,"h":226.83,"l":226.07,"n":22881,"o":226.27,"t":"2026-08-21T04:00:00Z","v":1936880,"vw":226.414117},{"c":226.7,"h":226.825,"l":225.87,"n":28785,"o":226.3,"t":"2026-08-24T04:00:00Z","v":1774440,"vw":226.345472},{"c":226.79,"h":227.03,"l":225.92,"n":29849,"o":227.03,"t":"2026-08-25T04:00:00Z","v":2259986,"vw":226.615778},{"c":226.83,"h":227.3377,"l":226.151,"n":24437,"o":226.28,"t":"2026-08-26T04:00:00Z","v":2075205,"vw":226.954827},{"c":225.45,"h":226.14,"l":224.91,"n":27704,"o":226.14,"t":"2026-08-27T04:00:00Z","v":1772227,"vw":225.609322},{"c":225.29,"h":226.06,"l":224.8,"n":23598,"o":225.8,"t":"2026-08-28T04:00:00Z","v":1870280,"vw":225.339853},{"c":224.85,"h":225.12,"l":224.34,"n":27966,"o":224.75,"t":"2026-08-31T04:00:00Z","v":2076079,"vw":224.749681},{"c":223.96,"h":225.45,"l":223.52,"n":30762,"o":224.795,"t":"2026-09-01T04:00:00Z","v":2383854,"vw":224.198666},{"c":225.41,"h":225.6899,"l":224.32,"n":26720,"o":224.48,"t":"2026-09-02T04:00:00Z","v":1848422,"vw":225.21948},{"c":227.02,"h":227.0583,"l":225.22,"n":27340,"o":226.14,"t":"2026-09-03T04:00:00Z","v":2020702,"vw":226.57966},{"c":226.46,"h":226.96,"l":225.7,"n":23400,"o":225.795,"t":"2026-09-04T04:00:00Z","v":1760180,"vw":226.406097},{"c":224.64,"h":226.1,"l":224.5,"n":29186,"o":225.72,"t":"2026-09-08T04:00:00Z","v":2026168,"vw":225.326734},{"c":223.92,"h":224.66,"l":223.71,"n":24202,"o":224.36,"t":"2026-09-09T04:00:00Z","v":2069331,"vw":224.177451},{"c":222.36,"h":223.5954,"l":222.14,"n":27576,"o":223.22,"t":"2026-09-10T04:00:00Z","v":1813854,"vw":222.615547},{"c":223.97,"h":224.5316,"l":223.29,"n":28802,"o":224.23,"t":"2026-09-11T04:00:00Z","v":2417315,"vw":223.962276},{"c":222.89,"h":223.8089,"l":222.49,"n":27932,"o":223.41,"t":"2026-09-14T04:00:00Z","v":2370133,"vw":223.039856},{"c":222.7,"h":223.05,"l":221.98,"n":24061,"o":222.89,"t":"2026-09-15T04:00:00Z","v":1893471,"vw":222.488618},{"c":220.64,"h":222.89,"l":219.47,"n":31165,"o":222.755,"t":"2026-09-16T04:00:00Z","v":2832113,"vw":221.81657},{"c":221.78,"h":222.507,"l":221.13,"n":23062,"o":222.26,"t":"2026-09-17T04:00:00Z","v":1966378,"vw":221.764747},{"c":221.25,"h":221.44,"l":220.51,"n":29942,"o":221.1,"t":"2026-09-18T04:00:00Z","v":2467638,"vw":220.932822},{"c":221.94,"h":222.59,"l":221.135,"n":36977,"o":222.02,"t":"2026-09-21T04:00:00Z","v":2853140,"vw":222.017852},{"c":221.66,"h":222.4,"l":220.96,"n":32839,"o":222.21,"t":"2026-09-22T04:00:00Z","v":2784574,"vw":221.527024},{"c":220.61,"h":222.135,"l":220.43,"n":28220,"o":221.29,"t":"2026-09-23T04:00:00Z","v":2520854,"vw":221.147088},{"c":219.88,"h":220.925,"l":219.57,"n":28488,"o":220.47,"t":"2026-09-24T04:00:00Z","v":2214055,"vw":220.150465},{"c":220.81,"h":221.02,"l":219.46,"n":25724,"o":220.01,"t":"2026-09-25T04:00:00Z","v":2778703,"vw":220.367878},{"c":218.38,"h":219.2452,"l":217.96,"n":32533,"o":219.04,"t":"2026-09-28T04:00:00Z","v":3454180,"vw":218.561637},{"c":217.89,"h":218.445,"l":216.9,"n":43760,"o":218.1,"t":"2026-09-29T04:00:00Z","v":3927180,"vw":217.567406},{"c":216.08,"h":218.23,"l":216.03,"n":40032,"o":218.23,"t":"2026-09-30T04:00:00Z","v":4176501,"vw":217.318076},{"c":216.7,"h":216.99,"l":214.8001,"n":51410,"o":215.99,"t":"2026-10-01T04:00:00Z","v":3479477,"vw":215.796893},{"c":217.23,"h":218,"l":216.59,"n":42501,"o":217.48,"t":"2026-10-02T04:00:00Z","v":3135691,"vw":217.136234},{"c":217.93,"h":218.245,"l":215.7001,"n":38427,"o":217,"t":"2026-10-05T04:00:00Z","v":3354285,"vw":217.578888},{"c":219.01,"h":219.52,"l":218.2743,"n":39591,"o":218.36,"t":"2026-10-06T04:00:00Z","v":2654470,"vw":219.043211},{"c":218.21,"h":218.73,"l":217.62,"n":35241,"o":218.05,"t":"2026-10-07T04:00:00Z","v":3957345,"vw":218.249892},{"c":219.63,"h":219.78,"l":217.519,"n":40782,"o":217.95,"t":"2026-10-08T04:00:00Z","v":3296974,"vw":218.565127},{"c":220.59,"h":220.77,"l":219.49,"n":25810,"o":219.49,"t":"2026-10-09T04:00:00Z","v":1520581,"vw":220.329418},{"c":221.43,"h":221.4699,"l":220.64,"n":24134,"o":220.83,"t":"2026-10-12T04:00:00Z","v":1370698,"vw":221.174308},{"c":220.67,"h":221.85,"l":219.8801,"n":25055,"o":221.77,"t":"2026-10-13T04:00:00Z","v":1776670,"vw":220.680737},{"c":221.14,"h":221.15,"l":219.8,"n":36293,"o":220.08,"t":"2026-10-14T04:00:00Z","v":2803474,"vw":220.387977},{"c":222.97,"h":223.04,"l":221.8701,"n":35564,"o":222.25,"t":"2026-10-15T04:00:00Z","v":4371555,"vw":222.473541},{"c":223.41,"h":224.715,"l":222.795,"n":39354,"o":224.05,"t":"2026-10-16T04:00:00Z","v":3213025,"vw":223.637336},{"c":222.21,"h":223.61,"l":222.19,"n":40596,"o":223.29,"t":"2026-10-19T04:00:00Z","v":3086878,"vw":222.655561},{"c":224.51,"h":224.815,"l":222.66,"n":29556,"o":222.77,"t":"2026-10-20T04:00:00Z","v":2112154,"vw":224.111573},{"c":224.94,"h":225.08,"l":224.065,"n":32585,"o":224.71,"t":"2026-10-21T04:00:00Z","v":2405529,"vw":224.691595},{"c":226.55,"h":226.68,"l":224.38,"n":35779,"o":224.44,"t":"2026-10-22T04:00:00Z","v":3291655,"vw":225.466795}],"volatilityBars":[{"c":222.1,"h":222.1,"l":222.1,"n":4,"o":222.1,"t":"2026-09-21T11:00:00Z","v":124,"vw":222.1},{"c":222.01,"h":222.17,"l":222.01,"n":7,"o":222.17,"t":"2026-09-21T11:30:00Z","v":416,"vw":222.119367},{"c":222,"h":222,"l":222,"n":4,"o":222,"t":"2026-09-21T11:45:00Z","v":277,"vw":222},{"c":222,"h":222.64,"l":222,"n":24,"o":222.64,"t":"2026-09-21T13:15:00Z","v":832,"vw":222.254118},{"c":221.645,"h":222.46,"l":221.645,"n":1657,"o":222.02,"t":"2026-09-21T13:30:00Z","v":88124,"vw":222.148244},{"c":221.555,"h":221.67,"l":221.43,"n":940,"o":221.65,"t":"2026-09-21T13:45:00Z","v":67985,"vw":221.51743},{"c":221.355,"h":221.6,"l":221.135,"n":1793,"o":221.53,"t":"2026-09-21T14:00:00Z","v":113917,"vw":221.327215},{"c":221.69,"h":221.83,"l":221.375,"n":1160,"o":221.38,"t":"2026-09-21T14:15:00Z","v":72315,"vw":221.623362},{"c":221.675,"h":221.81,"l":221.56,"n":5943,"o":221.661,"t":"2026-09-21T14:30:00Z","v":59649,"vw":221.688687},{"c":221.65,"h":221.78,"l":221.645,"n":1091,"o":221.68,"t":"2026-09-21T14:45:00Z","v":58737,"vw":221.733304},{"c":221.8199,"h":221.855,"l":221.6101,"n":1030,"o":221.63,"t":"2026-09-21T15:00:00Z","v":53104,"vw":221.7332},{"c":221.82,"h":221.98,"l":221.81,"n":1147,"o":221.855,"t":"2026-09-21T15:15:00Z","v":278836,"vw":221.857708},{"c":222.0198,"h":222.0198,"l":221.79,"n":1174,"o":221.82,"t":"2026-09-21T15:30:00Z","v":44653,"vw":221.886551},{"c":221.96,"h":222.14,"l":221.92,"n":1080,"o":222.04,"t":"2026-09-21T15:45:00Z","v":57912,"vw":222.003276},{"c":222.1,"h":222.26,"l":221.9101,"n":1183,"o":221.94,"t":"2026-09-21T16:00:00Z","v":69172,"vw":222.015971},{"c":222.12,"h":222.23,"l":222.045,"n":677,"o":222.14,"t":"2026-09-21T16:15:00Z","v":36529,"vw":222.131828},{"c":222.025,"h":222.23,"l":222.02,"n":698,"o":222.1,"t":"2026-09-21T16:30:00Z","v":40567,"vw":222.13364},{"c":222.2099,"h":222.2099,"l":222.03,"n":731,"o":222.03,"t":"2026-09-21T16:45:00Z","v":43710,"vw":222.126856},{"c":222.26,"h":222.26,"l":222.13,"n":710,"o":222.22,"t":"2026-09-21T17:00:00Z","v":32886,"vw":222.179892},{"c":222.31,"h":222.38,"l":222.22,"n":935,"o":222.24,"t":"2026-09-21T17:15:00Z","v":56371,"vw":222.298084},{"c":222.1,"h":222.31,"l":222.04,"n":1028,"o":222.31,"t":"2026-09-21T17:30:00Z","v":65631,"vw":222.176354},{"c":222.11,"h":222.156,"l":221.99,"n":1758,"o":222.12,"t":"2026-09-21T17:45:00Z","v":392787,"vw":222.03266},{"c":222.245,"h":222.31,"l":222.1,"n":678,"o":222.1,"t":"2026-09-21T18:00:00Z","v":108866,"vw":222.171153},{"c":222.4199,"h":222.42,"l":222.22,"n":790,"o":222.259,"t":"2026-09-21T18:15:00Z","v":45987,"vw":222.313068},{"c":222.51,"h":222.51,"l":222.38,"n":740,"o":222.38,"t":"2026-09-21T18:30:00Z","v":58174,"vw":222.432887},{"c":222.52,"h":222.59,"l":222.46,"n":955,"o":222.53,"t":"2026-09-21T18:45:00Z","v":64696,"vw":222.520349},{"c":222.475,"h":222.565,"l":222.35,"n":970,"o":222.51,"t":"2026-09-21T19:00:00Z","v":72896,"vw":222.469908},{"c":222.12,"h":222.47,"l":222.12,"n":1387,"o":222.46,"t":"2026-09-21T19:15:00Z","v":73576,"vw":222.350496},{"c":222.205,"h":222.27,"l":222.08,"n":2924,"o":222.12,"t":"2026-09-21T19:30:00Z","v":317574,"vw":222.151043},{"c":221.91,"h":222.21,"l":221.9,"n":3371,"o":222.2,"t":"2026-09-21T19:45:00Z","v":292149,"vw":222.021853},{"c":221.799,"h":221.94,"l":221.799,"n":26,"o":221.94,"t":"2026-09-21T20:00:00Z","v":181114,"vw":221.939653},{"c":222.01,"h":222.01,"l":222.01,"n":7,"o":222.01,"t":"2026-09-21T20:15:00Z","v":220,"vw":222.01},{"c":221.99,"h":221.99,"l":221.99,"n":1,"o":221.99,"t":"2026-09-21T20:30:00Z","v":192,"vw":221.99},{"c":222.4484,"h":222.4484,"l":222.4484,"n":1,"o":222.4484,"t":"2026-09-21T23:00:00Z","v":150,"vw":222.4484},{"c":222.3191,"h":222.3191,"l":222.3191,"n":1,"o":222.3191,"t":"2026-09-22T11:30:00Z","v":400,"vw":222.3191},{"c":221.93,"h":221.93,"l":221.93,"n":3,"o":221.93,"t":"2026-09-22T12:15:00Z","v":447,"vw":221.93},{"c":222.2,"h":222.2,"l":222.2,"n":1,"o":222.2,"t":"2026-09-22T12:45:00Z","v":450,"vw":222.2},{"c":221.789,"h":222.4,"l":221.48,"n":2456,"o":222.21,"t":"2026-09-22T13:30:00Z","v":239252,"vw":221.775297},{"c":221.48,"h":221.76,"l":221.415,"n":1272,"o":221.76,"t":"2026-09-22T13:45:00Z","v":60231,"vw":221.578221},{"c":221.49,"h":221.85,"l":221.445,"n":1373,"o":221.48,"t":"2026-09-22T14:00:00Z","v":73556,"vw":221.613997},{"c":221.06,"h":221.49,"l":221.0599,"n":1280,"o":221.49,"t":"2026-09-22T14:15:00Z","v":286406,"vw":221.226924},{"c":221.155,"h":221.32,"l":220.96,"n":1866,"o":221.05,"t":"2026-09-22T14:30:00Z","v":244001,"vw":221.068328},{"c":221.14,"h":221.23,"l":221.07,"n":1011,"o":221.14,"t":"2026-09-22T14:45:00Z","v":52700,"vw":221.173193},{"c":221.2722,"h":221.33,"l":221.1279,"n":1110,"o":221.13,"t":"2026-09-22T15:00:00Z","v":83410,"vw":221.243578},{"c":221.18,"h":221.36,"l":221.18,"n":1042,"o":221.27,"t":"2026-09-22T15:15:00Z","v":74468,"vw":221.27222},{"c":221.25,"h":221.26,"l":221.1,"n":943,"o":221.18,"t":"2026-09-22T15:30:00Z","v":79059,"vw":221.16283},{"c":221.36,"h":221.39,"l":221.17,"n":822,"o":221.24,"t":"2026-09-22T15:45:00Z","v":108122,"vw":221.291112},{"c":221.65,"h":221.655,"l":221.4,"n":870,"o":221.4206,"t":"2026-09-22T16:00:00Z","v":37080,"vw":221.517244},{"c":221.57,"h":221.67,"l":221.44,"n":746,"o":221.67,"t":"2026-09-22T16:15:00Z","v":167124,"vw":221.56129},{"c":221.555,"h":221.69,"l":221.555,"n":749,"o":221.57,"t":"2026-09-22T16:30:00Z","v":51696,"vw":221.606618},{"c":221.71,"h":221.78,"l":221.56,"n":1337,"o":221.56,"t":"2026-09-22T16:45:00Z","v":113303,"vw":221.707688},{"c":221.48,"h":221.72,"l":221.46,"n":1013,"o":221.71,"t":"2026-09-22T17:00:00Z","v":47812,"vw":221.560409},{"c":221.56,"h":221.56,"l":221.368,"n":827,"o":221.46,"t":"2026-09-22T17:15:00Z","v":80364,"vw":221.461275},{"c":221.715,"h":221.715,"l":221.59,"n":779,"o":221.615,"t":"2026-09-22T17:30:00Z","v":43332,"vw":221.639561},{"c":221.735,"h":221.83,"l":221.6301,"n":1803,"o":221.725,"t":"2026-09-22T17:45:00Z","v":79352,"vw":221.739632},{"c":221.65,"h":221.8,"l":221.64,"n":875,"o":221.73,"t":"2026-09-22T18:00:00Z","v":51532,"vw":221.718679},{"c":221.73,"h":221.805,"l":221.63,"n":1097,"o":221.665,"t":"2026-09-22T18:15:00Z","v":50646,"vw":221.727638},{"c":221.635,"h":221.7551,"l":221.62,"n":950,"o":221.72,"t":"2026-09-22T18:30:00Z","v":74383,"vw":221.673045},{"c":221.7096,"h":221.75,"l":221.65,"n":910,"o":221.65,"t":"2026-09-22T18:45:00Z","v":74140,"vw":221.710847},{"c":221.72,"h":221.76,"l":221.63,"n":1362,"o":221.71,"t":"2026-09-22T19:00:00Z","v":87474,"vw":221.718348},{"c":221.73,"h":221.8,"l":221.6901,"n":1201,"o":221.72,"t":"2026-09-22T19:15:00Z","v":85938,"vw":221.750653},{"c":221.86,"h":221.95,"l":221.67,"n":1867,"o":221.73,"t":"2026-09-22T19:30:00Z","v":176000,"vw":221.785556},{"c":221.63,"h":221.95,"l":221.61,"n":2805,"o":221.86,"t":"2026-09-22T19:45:00Z","v":245279,"vw":221.829576},{"c":221.66,"h":221.66,"l":221.63,"n":16,"o":221.63,"t":"2026-09-22T20:00:00Z","v":12693,"vw":221.659748},{"c":221.62,"h":221.63,"l":221.62,"n":114,"o":221.62,"t":"2026-09-22T20:15:00Z","v":1094,"vw":221.62323},{"c":221.62,"h":221.62,"l":221.62,"n":1,"o":221.62,"t":"2026-09-22T21:00:00Z","v":135,"vw":221.62},{"c":221.66,"h":221.66,"l":221.66,"n":4,"o":221.66,"t":"2026-09-22T21:15:00Z","v":200,"vw":221.66},{"c":221.9,"h":221.9,"l":221.9,"n":1,"o":221.9,"t":"2026-09-22T22:00:00Z","v":400,"vw":221.9},{"c":222.18,"h":222.18,"l":222.18,"n":1,"o":222.18,"t":"2026-09-22T23:15:00Z","v":350,"vw":222.18},{"c":221.83,"h":221.83,"l":221.83,"n":1,"o":221.83,"t":"2026-09-23T09:00:00Z","v":100,"vw":221.83},{"c":221.75,"h":221.75,"l":221.75,"n":1,"o":221.75,"t":"2026-09-23T11:15:00Z","v":200,"vw":221.75},{"c":221.5,"h":221.5,"l":221.5,"n":1,"o":221.5,"t":"2026-09-23T12:15:00Z","v":106,"vw":221.5},{"c":221.29,"h":221.29,"l":221.29,"n":1,"o":221.29,"t":"2026-09-23T13:15:00Z","v":4500,"vw":221.29},{"c":221.2868,"h":221.71,"l":221.22,"n":1849,"o":221.29,"t":"2026-09-23T13:30:00Z","v":137856,"vw":221.404952},{"c":221.28,"h":221.37,"l":221.08,"n":875,"o":221.29,"t":"2026-09-23T13:45:00Z","v":49114,"vw":221.203731},{"c":221.95,"h":221.96,"l":221.295,"n":1175,"o":221.315,"t":"2026-09-23T14:00:00Z","v":74551,"vw":221.52382},{"c":221.7504,"h":222.135,"l":221.67,"n":1452,"o":221.935,"t":"2026-09-23T14:15:00Z","v":103627,"vw":221.942632},{"c":221.7,"h":222.06,"l":221.64,"n":1379,"o":221.78,"t":"2026-09-23T14:30:00Z","v":274530,"vw":221.735337},{"c":221.43,"h":221.71,"l":221.35,"n":1472,"o":221.69,"t":"2026-09-23T14:45:00Z","v":101913,"vw":221.557476},{"c":221.41,"h":221.44,"l":221.23,"n":915,"o":221.42,"t":"2026-09-23T15:00:00Z","v":55058,"vw":221.353665},{"c":221.21,"h":221.5022,"l":221.19,"n":741,"o":221.38,"t":"2026-09-23T15:15:00Z","v":50148,"vw":221.412324},{"c":221.31,"h":221.35,"l":221.15,"n":946,"o":221.18,"t":"2026-09-23T15:30:00Z","v":77030,"vw":221.231826},{"c":221.1399,"h":221.3291,"l":221.095,"n":695,"o":221.3,"t":"2026-09-23T15:45:00Z","v":48424,"vw":221.204446},{"c":221.14,"h":221.1599,"l":221.0101,"n":750,"o":221.07,"t":"2026-09-23T16:00:00Z","v":37434,"vw":221.086658},{"c":221.2378,"h":221.2378,"l":221.03,"n":663,"o":221.15,"t":"2026-09-23T16:15:00Z","v":44482,"vw":221.117982},{"c":221.14,"h":221.32,"l":221.08,"n":648,"o":221.27,"t":"2026-09-23T16:30:00Z","v":35948,"vw":221.165923},{"c":220.91,"h":221.1667,"l":220.8,"n":770,"o":221.161,"t":"2026-09-23T16:45:00Z","v":39438,"vw":220.981069},{"c":220.85,"h":220.93,"l":220.69,"n":758,"o":220.91,"t":"2026-09-23T17:00:00Z","v":39185,"vw":220.805068},{"c":220.99,"h":221.02,"l":220.81,"n":613,"o":220.82,"t":"2026-09-23T17:15:00Z","v":36664,"vw":220.946885},{"c":221.205,"h":221.23,"l":220.8701,"n":728,"o":221,"t":"2026-09-23T17:30:00Z","v":48481,"vw":221.01045},{"c":221.29,"h":221.2979,"l":221.11,"n":1248,"o":221.24,"t":"2026-09-23T17:45:00Z","v":54790,"vw":221.214046},{"c":221.1,"h":221.32,"l":221.025,"n":650,"o":221.29,"t":"2026-09-23T18:00:00Z","v":33453,"vw":221.151845},{"c":220.855,"h":221.09,"l":220.85,"n":895,"o":221.09,"t":"2026-09-23T18:15:00Z","v":51235,"vw":220.983612},{"c":220.67,"h":220.8901,"l":220.67,"n":814,"o":220.88,"t":"2026-09-23T18:30:00Z","v":50376,"vw":220.778109},{"c":220.75,"h":220.77,"l":220.62,"n":1660,"o":220.67,"t":"2026-09-23T18:45:00Z","v":81340,"vw":220.688373},{"c":220.735,"h":220.79,"l":220.6643,"n":1087,"o":220.75,"t":"2026-09-23T19:00:00Z","v":64353,"vw":220.739661},{"c":220.63,"h":220.73,"l":220.55,"n":1113,"o":220.71,"t":"2026-09-23T19:15:00Z","v":85121,"vw":220.645486},{"c":220.685,"h":220.83,"l":220.6,"n":1195,"o":220.63,"t":"2026-09-23T19:30:00Z","v":79369,"vw":220.684143},{"c":220.61,"h":220.8,"l":220.43,"n":2855,"o":220.68,"t":"2026-09-23T19:45:00Z","v":208804,"vw":220.574849},{"c":220.81,"h":220.81,"l":220.61,"n":19,"o":220.61,"t":"2026-09-23T20:00:00Z","v":211915,"vw":220.610726},{"c":221.2269,"h":221.2269,"l":221.2269,"n":1,"o":221.2269,"t":"2026-09-23T22:30:00Z","v":110,"vw":221.2269},{"c":220.607,"h":220.607,"l":220.607,"n":1,"o":220.607,"t":"2026-09-24T11:30:00Z","v":271,"vw":220.607},{"c":220.41,"h":220.41,"l":220.41,"n":30,"o":220.41,"t":"2026-09-24T11:45:00Z","v":617,"vw":220.41},{"c":220.193,"h":220.193,"l":220.193,"n":1,"o":220.193,"t":"2026-09-24T13:15:00Z","v":200,"vw":220.193},{"c":220.25,"h":220.86,"l":220.21,"n":1682,"o":220.47,"t":"2026-09-24T13:30:00Z","v":140872,"vw":220.463745},{"c":220.58,"h":220.675,"l":220.2,"n":1048,"o":220.2,"t":"2026-09-24T13:45:00Z","v":74066,"vw":220.489323},{"c":220.8,"h":220.925,"l":220.54,"n":1159,"o":220.5856,"t":"2026-09-24T14:00:00Z","v":83881,"vw":220.779201},{"c":220.53,"h":220.925,"l":220.445,"n":921,"o":220.76,"t":"2026-09-24T14:15:00Z","v":39884,"vw":220.644083},{"c":220.415,"h":220.6859,"l":220.4,"n":1112,"o":220.51,"t":"2026-09-24T14:30:00Z","v":38584,"vw":220.521957},{"c":220.13,"h":220.3627,"l":220.01,"n":1091,"o":220.36,"t":"2026-09-24T14:45:00Z","v":307171,"vw":220.284514},{"c":219.7828,"h":220.12,"l":219.78,"n":1197,"o":220.09,"t":"2026-09-24T15:00:00Z","v":101613,"vw":219.967355},{"c":219.79,"h":219.9686,"l":219.765,"n":809,"o":219.795,"t":"2026-09-24T15:15:00Z","v":39443,"vw":219.860652},{"c":219.79,"h":219.8262,"l":219.6001,"n":1120,"o":219.78,"t":"2026-09-24T15:30:00Z","v":73836,"vw":219.715225},{"c":219.7124,"h":219.825,"l":219.65,"n":856,"o":219.825,"t":"2026-09-24T15:45:00Z","v":62004,"vw":219.718367},{"c":219.74,"h":219.74,"l":219.57,"n":941,"o":219.6992,"t":"2026-09-24T16:00:00Z","v":75554,"vw":219.643195},{"c":220.28,"h":220.53,"l":219.74,"n":2078,"o":219.74,"t":"2026-09-24T16:15:00Z","v":136446,"vw":220.193615},{"c":220.23,"h":220.4899,"l":220.1,"n":1133,"o":220.26,"t":"2026-09-24T16:30:00Z","v":81854,"vw":220.274098},{"c":220.19,"h":220.42,"l":220.075,"n":848,"o":220.13,"t":"2026-09-24T16:45:00Z","v":61023,"vw":220.23007},{"c":220.19,"h":220.25,"l":220.01,"n":1048,"o":220.13,"t":"2026-09-24T17:00:00Z","v":91709,"vw":220.112692},{"c":219.975,"h":220.22,"l":219.89,"n":703,"o":220.1995,"t":"2026-09-24T17:15:00Z","v":68991,"vw":219.999922},{"c":219.94,"h":220.06,"l":219.91,"n":728,"o":219.99,"t":"2026-09-24T17:30:00Z","v":49481,"vw":219.995428},{"c":220.1399,"h":220.16,"l":219.9,"n":1186,"o":219.9,"t":"2026-09-24T17:45:00Z","v":50292,"vw":219.998228},{"c":220.1034,"h":220.15,"l":219.82,"n":704,"o":220.15,"t":"2026-09-24T18:00:00Z","v":62518,"vw":219.969371},{"c":220.265,"h":220.34,"l":220.02,"n":955,"o":220.09,"t":"2026-09-24T18:15:00Z","v":72918,"vw":220.166642},{"c":220.0424,"h":220.26,"l":219.95,"n":900,"o":220.23,"t":"2026-09-24T18:30:00Z","v":59225,"vw":220.090361},{"c":220.07,"h":220.1601,"l":219.94,"n":900,"o":220.1,"t":"2026-09-24T18:45:00Z","v":47351,"vw":220.06205},{"c":220.04,"h":220.09,"l":219.89,"n":971,"o":220.07,"t":"2026-09-24T19:00:00Z","v":72219,"vw":220.020041},{"c":220.048,"h":220.08,"l":219.97,"n":829,"o":220.05,"t":"2026-09-24T19:15:00Z","v":52864,"vw":220.027396},{"c":220.12,"h":220.16,"l":219.99,"n":1030,"o":220.045,"t":"2026-09-24T19:30:00Z","v":67659,"vw":220.071378},{"c":219.85,"h":220.12,"l":219.81,"n":2123,"o":220.1,"t":"2026-09-24T19:45:00Z","v":191103,"vw":219.94935},{"c":219.88,"h":219.88,"l":219.88,"n":11,"o":219.88,"t":"2026-09-24T20:00:00Z","v":5038,"vw":219.88},{"c":219.7,"h":219.81,"l":219.7,"n":4,"o":219.81,"t":"2026-09-24T20:15:00Z","v":268,"vw":219.744},{"c":219.5837,"h":219.5837,"l":219.5837,"n":1,"o":219.5837,"t":"2026-09-24T20:30:00Z","v":144,"vw":219.5837},{"c":219.89,"h":219.89,"l":219.89,"n":2,"o":219.89,"t":"2026-09-24T23:45:00Z","v":110,"vw":219.89},{"c":220.8,"h":221.03,"l":220.8,"n":5,"o":221.0146,"t":"2026-09-25T12:15:00Z","v":447,"vw":220.963702},{"c":220.82,"h":220.82,"l":220.8,"n":5,"o":220.8,"t":"2026-09-25T12:30:00Z","v":649,"vw":220.810746},{"c":220.61,"h":220.61,"l":220.5882,"n":2,"o":220.5882,"t":"2026-09-25T12:45:00Z","v":418,"vw":220.598631},{"c":220.12,"h":220.44,"l":219.79,"n":1392,"o":220.01,"t":"2026-09-25T13:30:00Z","v":127683,"vw":220.156766},{"c":220.07,"h":220.24,"l":219.8965,"n":888,"o":220.11,"t":"2026-09-25T13:45:00Z","v":162205,"vw":220.112151},{"c":219.7401,"h":220.11,"l":219.46,"n":1245,"o":220.1,"t":"2026-09-25T14:00:00Z","v":65554,"vw":219.680901},{"c":219.9524,"h":219.99,"l":219.69,"n":825,"o":219.81,"t":"2026-09-25T14:15:00Z","v":63087,"vw":219.840274},{"c":220.05,"h":220.07,"l":219.84,"n":1477,"o":219.93,"t":"2026-09-25T14:30:00Z","v":131361,"vw":219.961267},{"c":220,"h":220.18,"l":219.83,"n":1144,"o":220.06,"t":"2026-09-25T14:45:00Z","v":146415,"vw":219.985116},{"c":220.11,"h":220.29,"l":219.8956,"n":694,"o":220.0199,"t":"2026-09-25T15:00:00Z","v":47096,"vw":220.058982},{"c":220.1,"h":220.19,"l":220,"n":747,"o":220.095,"t":"2026-09-25T15:15:00Z","v":63470,"vw":220.110123},{"c":219.92,"h":220.25,"l":219.91,"n":1107,"o":220.055,"t":"2026-09-25T15:30:00Z","v":88776,"vw":220.116195},{"c":220.18,"h":220.2,"l":219.83,"n":1065,"o":219.89,"t":"2026-09-25T15:45:00Z","v":65241,"vw":219.970582},{"c":220.6972,"h":220.8,"l":220.17,"n":931,"o":220.21,"t":"2026-09-25T16:00:00Z","v":328876,"vw":220.333668},{"c":220.71,"h":220.74,"l":220.5,"n":819,"o":220.68,"t":"2026-09-25T16:15:00Z","v":353001,"vw":220.671644},{"c":220.625,"h":220.73,"l":220.47,"n":987,"o":220.7,"t":"2026-09-25T16:30:00Z","v":89170,"vw":220.624827},{"c":220.44,"h":220.59,"l":220.38,"n":645,"o":220.59,"t":"2026-09-25T16:45:00Z","v":62941,"vw":220.477258},{"c":220.55,"h":220.55,"l":220.38,"n":656,"o":220.425,"t":"2026-09-25T17:00:00Z","v":42503,"vw":220.482034},{"c":220.5,"h":220.52,"l":220.39,"n":720,"o":220.52,"t":"2026-09-25T17:15:00Z","v":49773,"vw":220.469018},{"c":220.56,"h":220.56,"l":220.33,"n":844,"o":220.5,"t":"2026-09-25T17:30:00Z","v":90829,"vw":220.428704},{"c":220.5099,"h":220.51,"l":220.35,"n":1342,"o":220.49,"t":"2026-09-25T17:45:00Z","v":33682,"vw":220.447636},{"c":220.53,"h":220.53,"l":220.39,"n":534,"o":220.5097,"t":"2026-09-25T18:00:00Z","v":32136,"vw":220.472724},{"c":220.5,"h":220.54,"l":220.38,"n":767,"o":220.54,"t":"2026-09-25T18:15:00Z","v":54117,"vw":220.46054},{"c":220.47,"h":220.58,"l":220.4001,"n":714,"o":220.53,"t":"2026-09-25T18:30:00Z","v":67708,"vw":220.50508},{"c":220.56,"h":220.59,"l":220.435,"n":841,"o":220.48,"t":"2026-09-25T18:45:00Z","v":63751,"vw":220.519716},{"c":220.695,"h":220.7,"l":220.45,"n":953,"o":220.6198,"t":"2026-09-25T19:00:00Z","v":73236,"vw":220.574064},{"c":220.48,"h":220.7299,"l":220.45,"n":972,"o":220.7099,"t":"2026-09-25T19:15:00Z","v":62311,"vw":220.600247},{"c":220.75,"h":220.79,"l":220.475,"n":1245,"o":220.48,"t":"2026-09-25T19:30:00Z","v":80555,"vw":220.62398},{"c":220.82,"h":221.02,"l":220.73,"n":1866,"o":220.76,"t":"2026-09-25T19:45:00Z","v":150030,"vw":220.874602},{"c":220.81,"h":220.81,"l":220.81,"n":9,"o":220.81,"t":"2026-09-25T20:00:00Z","v":11098,"vw":220.81},{"c":221.44,"h":221.44,"l":221.44,"n":1,"o":221.44,"t":"2026-09-25T20:30:00Z","v":100,"vw":221.44},{"c":220.81,"h":220.81,"l":220.81,"n":1,"o":220.81,"t":"2026-09-25T21:00:00Z","v":167424,"vw":220.81},{"c":220,"h":220.83,"l":220,"n":20,"o":220.83,"t":"2026-09-28T08:00:00Z","v":801,"vw":220.489813},{"c":220,"h":220.01,"l":220,"n":27,"o":220.01,"t":"2026-09-28T11:00:00Z","v":382,"vw":220.004762},{"c":219.5339,"h":219.5339,"l":219.5339,"n":2,"o":219.5339,"t":"2026-09-28T11:30:00Z","v":121,"vw":219.5339},{"c":219.1236,"h":219.25,"l":219.1236,"n":5,"o":219.25,"t":"2026-09-28T12:15:00Z","v":364,"vw":219.204986},{"c":219.21,"h":219.25,"l":219.21,"n":21,"o":219.25,"t":"2026-09-28T12:30:00Z","v":1401,"vw":219.236588},{"c":220.01,"h":220.01,"l":220.01,"n":4,"o":220.01,"t":"2026-09-28T12:45:00Z","v":429,"vw":220.01},{"c":219.08,"h":219.55,"l":219.08,"n":28,"o":219.55,"t":"2026-09-28T13:15:00Z","v":1312,"vw":219.198927},{"c":218.73,"h":219.2452,"l":218.25,"n":2391,"o":219.04,"t":"2026-09-28T13:30:00Z","v":183443,"vw":218.702204},{"c":218.98,"h":219.04,"l":218.59,"n":1297,"o":218.68,"t":"2026-09-28T13:45:00Z","v":74038,"vw":218.809154},{"c":218.96,"h":219.22,"l":218.76,"n":1309,"o":218.945,"t":"2026-09-28T14:00:00Z","v":89001,"vw":218.984532},{"c":218.95,"h":218.99,"l":218.76,"n":1476,"o":218.97,"t":"2026-09-28T14:15:00Z","v":125450,"vw":218.85261},{"c":218.59,"h":218.93,"l":218.55,"n":1719,"o":218.93,"t":"2026-09-28T14:30:00Z","v":113360,"vw":218.794876},{"c":218.26,"h":218.5584,"l":218.22,"n":1386,"o":218.5584,"t":"2026-09-28T14:45:00Z","v":114191,"vw":218.372003},{"c":218.125,"h":218.43,"l":218.12,"n":948,"o":218.25,"t":"2026-09-28T15:00:00Z","v":53683,"vw":218.252114},{"c":218.08,"h":218.28,"l":217.96,"n":1441,"o":218.13,"t":"2026-09-28T15:15:00Z","v":80666,"vw":218.105295},{"c":218.19,"h":218.23,"l":218.05,"n":867,"o":218.1,"t":"2026-09-28T15:30:00Z","v":47586,"vw":218.138198},{"c":218.11,"h":218.21,"l":218.05,"n":833,"o":218.17,"t":"2026-09-28T15:45:00Z","v":56864,"vw":218.118961},{"c":218.11,"h":218.26,"l":218.05,"n":827,"o":218.12,"t":"2026-09-28T16:00:00Z","v":46705,"vw":218.142308},{"c":218.92,"h":219.04,"l":218.12,"n":1514,"o":218.12,"t":"2026-09-28T16:15:00Z","v":119328,"vw":218.579318},{"c":218.59,"h":218.9125,"l":218.45,"n":880,"o":218.9125,"t":"2026-09-28T16:30:00Z","v":46760,"vw":218.663742},{"c":218.56,"h":218.66,"l":218.4,"n":1271,"o":218.61,"t":"2026-09-28T16:45:00Z","v":109145,"vw":218.542708},{"c":218.94,"h":219.17,"l":218.485,"n":1670,"o":218.57,"t":"2026-09-28T17:00:00Z","v":133278,"vw":218.848624},{"c":218.6,"h":218.91,"l":218.543,"n":925,"o":218.88,"t":"2026-09-28T17:15:00Z","v":61442,"vw":218.735743},{"c":218.5899,"h":218.65,"l":218.4,"n":808,"o":218.625,"t":"2026-09-28T17:30:00Z","v":53568,"vw":218.542274},{"c":218.705,"h":218.705,"l":218.54,"n":1641,"o":218.59,"t":"2026-09-28T17:45:00Z","v":38080,"vw":218.621121},{"c":218.71,"h":218.73,"l":218.62,"n":737,"o":218.69,"t":"2026-09-28T18:00:00Z","v":69977,"vw":218.648798},{"c":218.61,"h":218.7112,"l":218.55,"n":713,"o":218.7112,"t":"2026-09-28T18:15:00Z","v":41469,"vw":218.623126},{"c":218.6,"h":218.66,"l":218.52,"n":886,"o":218.57,"t":"2026-09-28T18:30:00Z","v":402644,"vw":218.572885},{"c":218.57,"h":218.6394,"l":218.485,"n":988,"o":218.58,"t":"2026-09-28T18:45:00Z","v":65897,"vw":218.563152},{"c":218.355,"h":218.565,"l":218.32,"n":1103,"o":218.565,"t":"2026-09-28T19:00:00Z","v":58425,"vw":218.434785},{"c":218.39,"h":218.4241,"l":218.24,"n":1181,"o":218.35,"t":"2026-09-28T19:15:00Z","v":76466,"vw":218.34647},{"c":218.42,"h":218.46,"l":218.32,"n":1300,"o":218.41,"t":"2026-09-28T19:30:00Z","v":128880,"vw":218.394478},{"c":218.38,"h":218.455,"l":218.15,"n":2059,"o":218.42,"t":"2026-09-28T19:45:00Z","v":129479,"vw":218.313873},{"c":218.38,"h":218.38,"l":218.38,"n":18,"o":218.38,"t":"2026-09-28T20:00:00Z","v":15348,"vw":218.38},{"c":219,"h":219,"l":219,"n":2,"o":219,"t":"2026-09-28T20:15:00Z","v":200,"vw":219},{"c":218.22,"h":218.22,"l":218.22,"n":1,"o":218.22,"t":"2026-09-28T23:00:00Z","v":150,"vw":218.22},{"c":218.31,"h":218.31,"l":218.31,"n":1,"o":218.31,"t":"2026-09-29T12:45:00Z","v":222,"vw":218.31},{"c":218.82,"h":218.82,"l":218.82,"n":2,"o":218.82,"t":"2026-09-29T13:00:00Z","v":166,"vw":218.82},{"c":217.73,"h":217.97,"l":217.73,"n":41,"o":217.97,"t":"2026-09-29T13:15:00Z","v":5575,"vw":217.771682},{"c":218.27,"h":218.445,"l":217.53,"n":2796,"o":217.75,"t":"2026-09-29T13:30:00Z","v":277606,"vw":217.982586},{"c":217.89,"h":218.3,"l":217.8851,"n":1162,"o":218.235,"t":"2026-09-29T13:45:00Z","v":57469,"vw":218.064837},{"c":218.145,"h":218.195,"l":217.8401,"n":1656,"o":217.88,"t":"2026-09-29T14:00:00Z","v":116556,"vw":218.034766},{"c":217.78,"h":218.205,"l":217.72,"n":2991,"o":218.155,"t":"2026-09-29T14:15:00Z","v":708149,"vw":217.827807},{"c":217.37,"h":217.84,"l":217.24,"n":3135,"o":217.79,"t":"2026-09-29T14:30:00Z","v":226293,"vw":217.524219},{"c":217.29,"h":217.49,"l":217.27,"n":1492,"o":217.38,"t":"2026-09-29T14:45:00Z","v":139082,"vw":217.369563},{"c":217.11,"h":217.3,"l":217.06,"n":1707,"o":217.295,"t":"2026-09-29T15:00:00Z","v":156927,"vw":217.167626},{"c":217.01,"h":217.12,"l":216.9,"n":1597,"o":217.1001,"t":"2026-09-29T15:15:00Z","v":90195,"vw":216.999619},{"c":217.26,"h":217.28,"l":217.0338,"n":1250,"o":217.045,"t":"2026-09-29T15:30:00Z","v":122469,"vw":217.157381},{"c":217.09,"h":217.32,"l":217.04,"n":1423,"o":217.28,"t":"2026-09-29T15:45:00Z","v":105350,"vw":217.168942},{"c":217.12,"h":217.25,"l":217.03,"n":1269,"o":217.09,"t":"2026-09-29T16:00:00Z","v":100018,"vw":217.096991},{"c":217.2,"h":217.23,"l":217.09,"n":1161,"o":217.12,"t":"2026-09-29T16:15:00Z","v":83892,"vw":217.164237},{"c":217.17,"h":217.27,"l":217.17,"n":1314,"o":217.1974,"t":"2026-09-29T16:30:00Z","v":93611,"vw":217.210632},{"c":217.24,"h":217.24,"l":217.12,"n":1236,"o":217.18,"t":"2026-09-29T16:45:00Z","v":98290,"vw":217.17381},{"c":217.29,"h":217.31,"l":217.09,"n":1480,"o":217.21,"t":"2026-09-29T17:00:00Z","v":145052,"vw":217.216402},{"c":217.31,"h":217.32,"l":217.17,"n":1702,"o":217.295,"t":"2026-09-29T17:15:00Z","v":125342,"vw":217.247864},{"c":217.5,"h":217.505,"l":217.2701,"n":2068,"o":217.32,"t":"2026-09-29T17:30:00Z","v":196651,"vw":217.377601},{"c":217.41,"h":217.55,"l":217.32,"n":2725,"o":217.51,"t":"2026-09-29T17:45:00Z","v":180132,"vw":217.436297},{"c":217.59,"h":217.67,"l":217.41,"n":1361,"o":217.41,"t":"2026-09-29T18:00:00Z","v":115705,"vw":217.531319},{"c":217.61,"h":217.805,"l":217.5604,"n":1160,"o":217.57,"t":"2026-09-29T18:15:00Z","v":92605,"vw":217.664558},{"c":217.78,"h":217.91,"l":217.52,"n":1140,"o":217.62,"t":"2026-09-29T18:30:00Z","v":90987,"vw":217.67954},{"c":217.69,"h":217.805,"l":217.58,"n":1446,"o":217.79,"t":"2026-09-29T18:45:00Z","v":116040,"vw":217.649543},{"c":217.705,"h":217.79,"l":217.63,"n":1312,"o":217.69,"t":"2026-09-29T19:00:00Z","v":89484,"vw":217.732315},{"c":217.81,"h":217.81,"l":217.66,"n":1377,"o":217.72,"t":"2026-09-29T19:15:00Z","v":95929,"vw":217.757211},{"c":217.79,"h":217.89,"l":217.74,"n":1490,"o":217.87,"t":"2026-09-29T19:30:00Z","v":110077,"vw":217.828289},{"c":217.85,"h":217.89,"l":217.7,"n":1952,"o":217.77,"t":"2026-09-29T19:45:00Z","v":150397,"vw":217.807775},{"c":217.89,"h":217.89,"l":217.89,"n":13,"o":217.89,"t":"2026-09-29T20:00:00Z","v":16169,"vw":217.89},{"c":216.48,"h":218.6997,"l":216.48,"n":2,"o":218.6997,"t":"2026-09-29T20:45:00Z","v":1571,"vw":216.762584},{"c":217.2462,"h":217.3148,"l":216.8,"n":3,"o":216.8,"t":"2026-09-29T22:15:00Z","v":527,"vw":217.050151},{"c":217.3354,"h":217.3354,"l":217.3354,"n":1,"o":217.3354,"t":"2026-09-29T23:15:00Z","v":150,"vw":217.3354},{"c":218.1,"h":218.1,"l":218.1,"n":1,"o":218.1,"t":"2026-09-30T08:00:00Z","v":108,"vw":218.1},{"c":218,"h":218,"l":218,"n":3,"o":218,"t":"2026-09-30T11:00:00Z","v":139,"vw":218},{"c":218.6,"h":218.6,"l":218.6,"n":1,"o":218.6,"t":"2026-09-30T12:30:00Z","v":111,"vw":218.6},{"c":218.5,"h":218.67,"l":218.5,"n":6,"o":218.67,"t":"2026-09-30T12:45:00Z","v":253,"vw":218.595671},{"c":218.05,"h":218.05,"l":218.05,"n":3,"o":218.05,"t":"2026-09-30T13:00:00Z","v":176,"vw":218.05},{"c":217.7899,"h":218.23,"l":217.66,"n":1666,"o":218.23,"t":"2026-09-30T13:30:00Z","v":260648,"vw":218.13472},{"c":217.64,"h":217.99,"l":217.6019,"n":986,"o":217.78,"t":"2026-09-30T13:45:00Z","v":85247,"vw":217.758851},{"c":217.66,"h":217.79,"l":217.37,"n":2454,"o":217.68,"t":"2026-09-30T14:00:00Z","v":370875,"vw":217.545769},{"c":217.49,"h":217.9,"l":217.46,"n":2132,"o":217.65,"t":"2026-09-30T14:15:00Z","v":676367,"vw":217.763371},{"c":217.61,"h":217.76,"l":217.422,"n":1333,"o":217.46,"t":"2026-09-30T14:30:00Z","v":92662,"vw":217.578101},{"c":217.8,"h":218.01,"l":217.615,"n":1275,"o":217.62,"t":"2026-09-30T14:45:00Z","v":110956,"vw":217.841141},{"c":217.66,"h":217.82,"l":217.62,"n":837,"o":217.75,"t":"2026-09-30T15:00:00Z","v":40389,"vw":217.739696},{"c":217.7248,"h":217.82,"l":217.575,"n":770,"o":217.72,"t":"2026-09-30T15:15:00Z","v":32195,"vw":217.671107},{"c":217.45,"h":217.79,"l":217.44,"n":839,"o":217.76,"t":"2026-09-30T15:30:00Z","v":95450,"vw":217.620001},{"c":217.5,"h":217.58,"l":217.35,"n":995,"o":217.42,"t":"2026-09-30T15:45:00Z","v":207917,"vw":217.445816},{"c":217.7,"h":217.73,"l":217.47,"n":994,"o":217.49,"t":"2026-09-30T16:00:00Z","v":92172,"vw":217.656227},{"c":217.48,"h":217.6737,"l":217.47,"n":723,"o":217.67,"t":"2026-09-30T16:15:00Z","v":43735,"vw":217.55893},{"c":217.595,"h":217.61,"l":217.42,"n":860,"o":217.5,"t":"2026-09-30T16:30:00Z","v":85835,"vw":217.468811},{"c":217.51,"h":217.6,"l":217.43,"n":1083,"o":217.59,"t":"2026-09-30T16:45:00Z","v":74034,"vw":217.506845},{"c":217.34,"h":217.55,"l":217.325,"n":934,"o":217.5,"t":"2026-09-30T17:00:00Z","v":52131,"vw":217.476149},{"c":217.32,"h":217.32,"l":217.11,"n":2124,"o":217.27,"t":"2026-09-30T17:15:00Z","v":168902,"vw":217.21092},{"c":217.3601,"h":217.4276,"l":217.23,"n":765,"o":217.29,"t":"2026-09-30T17:30:00Z","v":46631,"vw":217.337466},{"c":217.35,"h":217.37,"l":217.2501,"n":1744,"o":217.345,"t":"2026-09-30T17:45:00Z","v":89501,"vw":217.297585},{"c":217.11,"h":217.36,"l":217.1099,"n":1215,"o":217.32,"t":"2026-09-30T18:00:00Z","v":157923,"vw":217.183041},{"c":216.9,"h":217.12,"l":216.83,"n":944,"o":217.12,"t":"2026-09-30T18:15:00Z","v":66210,"vw":217.000025},{"c":216.9,"h":216.96,"l":216.82,"n":960,"o":216.91,"t":"2026-09-30T18:30:00Z","v":62611,"vw":216.907318},{"c":216.84,"h":216.92,"l":216.7,"n":1098,"o":216.92,"t":"2026-09-30T18:45:00Z","v":117475,"vw":216.770602},{"c":216.89,"h":216.895,"l":216.73,"n":2771,"o":216.84,"t":"2026-09-30T19:00:00Z","v":245444,"vw":216.818667},{"c":216.805,"h":216.93,"l":216.76,"n":2177,"o":216.88,"t":"2026-09-30T19:15:00Z","v":151260,"vw":216.849477},{"c":216.59,"h":216.8,"l":216.57,"n":3156,"o":216.8,"t":"2026-09-30T19:30:00Z","v":247170,"vw":216.668842},{"c":216.06,"h":216.62,"l":216.03,"n":4832,"o":216.58,"t":"2026-09-30T19:45:00Z","v":422359,"vw":216.419528},{"c":216,"h":216.11,"l":216,"n":74,"o":216.08,"t":"2026-09-30T20:00:00Z","v":49162,"vw":216.078633},{"c":215.68,"h":216.51,"l":215.68,"n":9,"o":216.51,"t":"2026-10-01T08:00:00Z","v":385,"vw":216.233333},{"c":216.6337,"h":216.6337,"l":216.6337,"n":1,"o":216.6337,"t":"2026-10-01T09:30:00Z","v":114,"vw":216.6337},{"c":216.65,"h":216.65,"l":216.65,"n":3,"o":216.65,"t":"2026-10-01T11:00:00Z","v":4927,"vw":216.65},{"c":216.41,"h":216.41,"l":216.41,"n":2,"o":216.41,"t":"2026-10-01T12:30:00Z","v":226,"vw":216.41},{"c":216.35,"h":216.35,"l":216.25,"n":8,"o":216.25,"t":"2026-10-01T13:00:00Z","v":501,"vw":216.298718},{"c":215.97,"h":215.97,"l":215.97,"n":10,"o":215.97,"t":"2026-10-01T13:15:00Z","v":433,"vw":215.97},{"c":215.7333,"h":216.4661,"l":215.58,"n":2314,"o":215.97,"t":"2026-10-01T13:30:00Z","v":127014,"vw":216.077228},{"c":215.48,"h":216,"l":215.455,"n":2209,"o":215.77,"t":"2026-10-01T13:45:00Z","v":131674,"vw":215.820971},{"c":215.2,"h":215.54,"l":214.8001,"n":3433,"o":215.53,"t":"2026-10-01T14:00:00Z","v":176357,"vw":215.06889},{"c":214.97,"h":215.3474,"l":214.895,"n":2601,"o":215.185,"t":"2026-10-01T14:15:00Z","v":178379,"vw":215.099556},{"c":215.295,"h":215.465,"l":214.945,"n":3156,"o":214.945,"t":"2026-10-01T14:30:00Z","v":181711,"vw":215.242566},{"c":215.17,"h":215.48,"l":215.04,"n":1994,"o":215.275,"t":"2026-10-01T14:45:00Z","v":121656,"vw":215.198753},{"c":215.15,"h":215.205,"l":214.84,"n":1480,"o":215.16,"t":"2026-10-01T15:00:00Z","v":86035,"vw":214.99414},{"c":215.19,"h":215.4,"l":215.09,"n":1747,"o":215.09,"t":"2026-10-01T15:15:00Z","v":121631,"vw":215.237358},{"c":215.3,"h":215.555,"l":215.04,"n":1461,"o":215.15,"t":"2026-10-01T15:30:00Z","v":470663,"vw":215.25589},{"c":215.61,"h":215.64,"l":215.29,"n":1634,"o":215.31,"t":"2026-10-01T15:45:00Z","v":146107,"vw":215.403452},{"c":215.465,"h":215.71,"l":215.465,"n":1535,"o":215.63,"t":"2026-10-01T16:00:00Z","v":76849,"vw":215.610966},{"c":215.81,"h":215.84,"l":215.44,"n":1363,"o":215.4974,"t":"2026-10-01T16:15:00Z","v":97316,"vw":215.715528},{"c":216.07,"h":216.1,"l":215.79,"n":1562,"o":215.79,"t":"2026-10-01T16:30:00Z","v":85544,"vw":215.961742},{"c":215.89,"h":216.1174,"l":215.77,"n":1711,"o":216.09,"t":"2026-10-01T16:45:00Z","v":117187,"vw":215.979431},{"c":215.96,"h":216.07,"l":215.82,"n":1057,"o":215.87,"t":"2026-10-01T17:00:00Z","v":67229,"vw":215.94981},{"c":216.19,"h":216.37,"l":215.9125,"n":1804,"o":215.975,"t":"2026-10-01T17:15:00Z","v":108229,"vw":216.143882},{"c":216.56,"h":216.6,"l":216.21,"n":1972,"o":216.21,"t":"2026-10-01T17:30:00Z","v":122028,"vw":216.393247},{"c":216.43,"h":216.65,"l":216.3,"n":2375,"o":216.55,"t":"2026-10-01T17:45:00Z","v":79855,"vw":216.490063},{"c":216.33,"h":216.45,"l":216.03,"n":1474,"o":216.45,"t":"2026-10-01T18:00:00Z","v":99920,"vw":216.225705},{"c":216.45,"h":216.48,"l":216.22,"n":1619,"o":216.4,"t":"2026-10-01T18:15:00Z","v":100096,"vw":216.365996},{"c":216.4,"h":216.6799,"l":216.36,"n":1380,"o":216.46,"t":"2026-10-01T18:30:00Z","v":86810,"vw":216.483334},{"c":216.53,"h":216.53,"l":216.3,"n":1321,"o":216.41,"t":"2026-10-01T18:45:00Z","v":78065,"vw":216.432059},{"c":216.6199,"h":216.62,"l":216.39,"n":1969,"o":216.53,"t":"2026-10-01T19:00:00Z","v":124682,"vw":216.526837},{"c":216.55,"h":216.69,"l":216.4901,"n":1879,"o":216.615,"t":"2026-10-01T19:15:00Z","v":116727,"vw":216.587825},{"c":216.63,"h":216.6963,"l":216.565,"n":2340,"o":216.58,"t":"2026-10-01T19:30:00Z","v":121126,"vw":216.638584},{"c":216.74,"h":216.99,"l":216.62,"n":3461,"o":216.62,"t":"2026-10-01T19:45:00Z","v":233066,"vw":216.754365},{"c":216.7,"h":216.7,"l":216.7,"n":14,"o":216.7,"t":"2026-10-01T20:00:00Z","v":7203,"vw":216.7},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-01T20:15:00Z","v":150,"vw":217},{"c":217,"h":217.0544,"l":217,"n":5,"o":217.0544,"t":"2026-10-01T21:45:00Z","v":366,"vw":217.03264},{"c":217.18,"h":217.18,"l":217.1414,"n":3,"o":217.1414,"t":"2026-10-01T22:00:00Z","v":1551,"vw":217.148746},{"c":218,"h":218,"l":218,"n":55,"o":218,"t":"2026-10-02T12:30:00Z","v":317,"vw":218},{"c":217.73,"h":217.81,"l":217.055,"n":2019,"o":217.48,"t":"2026-10-02T13:30:00Z","v":116795,"vw":217.493623},{"c":217.145,"h":218,"l":216.93,"n":1994,"o":217.79,"t":"2026-10-02T13:45:00Z","v":172278,"vw":217.477608},{"c":217.19,"h":217.31,"l":216.915,"n":1660,"o":217.04,"t":"2026-10-02T14:00:00Z","v":96815,"vw":217.131515},{"c":217.3,"h":217.37,"l":217.05,"n":1317,"o":217.1999,"t":"2026-10-02T14:15:00Z","v":94119,"vw":217.249621},{"c":217.48,"h":217.52,"l":217.115,"n":1346,"o":217.255,"t":"2026-10-02T14:30:00Z","v":59723,"vw":217.35275},{"c":217.3,"h":217.56,"l":217.21,"n":1307,"o":217.4699,"t":"2026-10-02T14:45:00Z","v":72944,"vw":217.397675},{"c":216.79,"h":217.33,"l":216.67,"n":1969,"o":217.305,"t":"2026-10-02T15:00:00Z","v":135024,"vw":217.016606},{"c":216.985,"h":216.985,"l":216.59,"n":1581,"o":216.81,"t":"2026-10-02T15:15:00Z","v":150894,"vw":216.803164},{"c":217.095,"h":217.21,"l":216.89,"n":1953,"o":216.96,"t":"2026-10-02T15:30:00Z","v":144515,"vw":217.082618},{"c":217.02,"h":217.22,"l":216.97,"n":1401,"o":217.115,"t":"2026-10-02T15:45:00Z","v":61852,"vw":217.079227},{"c":216.91,"h":217.19,"l":216.85,"n":1578,"o":217.05,"t":"2026-10-02T16:00:00Z","v":68758,"vw":217.012838},{"c":216.87,"h":216.954,"l":216.77,"n":1403,"o":216.9,"t":"2026-10-02T16:15:00Z","v":365144,"vw":216.884328},{"c":217.0199,"h":217.075,"l":216.88,"n":1123,"o":216.88,"t":"2026-10-02T16:30:00Z","v":52691,"vw":216.951731},{"c":217.06,"h":217.16,"l":216.94,"n":1277,"o":217.035,"t":"2026-10-02T16:45:00Z","v":73616,"vw":217.038884},{"c":217.1,"h":217.235,"l":217.03,"n":1599,"o":217.06,"t":"2026-10-02T17:00:00Z","v":138472,"vw":217.144746},{"c":216.975,"h":217.18,"l":216.9,"n":1199,"o":217.105,"t":"2026-10-02T17:15:00Z","v":59764,"vw":217.065732},{"c":217.105,"h":217.2,"l":216.9898,"n":1036,"o":216.9898,"t":"2026-10-02T17:30:00Z","v":41910,"vw":217.087108},{"c":217.13,"h":217.18,"l":216.99,"n":1742,"o":217.12,"t":"2026-10-02T17:45:00Z","v":56851,"vw":217.115712},{"c":217.17,"h":217.19,"l":217.05,"n":1094,"o":217.13,"t":"2026-10-02T18:00:00Z","v":69289,"vw":217.112016},{"c":217.04,"h":217.1692,"l":216.93,"n":1068,"o":217.16,"t":"2026-10-02T18:15:00Z","v":63371,"vw":217.031845},{"c":217.16,"h":217.18,"l":217.01,"n":1411,"o":217.0301,"t":"2026-10-02T18:30:00Z","v":106675,"vw":217.096791},{"c":217.17,"h":217.2,"l":217.1121,"n":1035,"o":217.175,"t":"2026-10-02T18:45:00Z","v":63473,"vw":217.159628},{"c":217.19,"h":217.22,"l":217.09,"n":1602,"o":217.18,"t":"2026-10-02T19:00:00Z","v":86410,"vw":217.165216},{"c":217.3,"h":217.3431,"l":217.16,"n":1807,"o":217.19,"t":"2026-10-02T19:15:00Z","v":114560,"vw":217.275336},{"c":217.3,"h":217.4,"l":217.22,"n":2382,"o":217.32,"t":"2026-10-02T19:30:00Z","v":138255,"vw":217.293171},{"c":217.23,"h":217.42,"l":217.18,"n":4232,"o":217.32,"t":"2026-10-02T19:45:00Z","v":420732,"vw":217.291827},{"c":217.45,"h":217.5,"l":217.23,"n":17,"o":217.25,"t":"2026-10-02T20:00:00Z","v":107754,"vw":217.231265},{"c":217.4673,"h":217.4673,"l":217.4673,"n":1,"o":217.4673,"t":"2026-10-02T20:45:00Z","v":117,"vw":217.4673},{"c":217.01,"h":217.01,"l":217.01,"n":6,"o":217.01,"t":"2026-10-02T21:15:00Z","v":233,"vw":217.01},{"c":217.5,"h":217.5,"l":217.5,"n":1,"o":217.5,"t":"2026-10-02T23:45:00Z","v":210,"vw":217.5},{"c":217,"h":217,"l":217,"n":2,"o":217,"t":"2026-10-05T11:00:00Z","v":301,"vw":217},{"c":217.22,"h":217.22,"l":217.22,"n":11,"o":217.22,"t":"2026-10-05T11:45:00Z","v":814,"vw":217.22},{"c":217.7634,"h":217.7634,"l":217.7634,"n":2,"o":217.7634,"t":"2026-10-05T12:15:00Z","v":163,"vw":217.7634},{"c":217.01,"h":217.01,"l":217.01,"n":26,"o":217.01,"t":"2026-10-05T13:15:00Z","v":564,"vw":217.01},{"c":215.865,"h":217.18,"l":215.84,"n":2217,"o":217,"t":"2026-10-05T13:30:00Z","v":147100,"vw":216.601014},{"c":216.28,"h":216.3004,"l":215.7001,"n":1660,"o":215.855,"t":"2026-10-05T13:45:00Z","v":86464,"vw":215.988705},{"c":216.99,"h":217.12,"l":216.195,"n":1070,"o":216.24,"t":"2026-10-05T14:00:00Z","v":68050,"vw":216.702182},{"c":217.1577,"h":217.395,"l":217.005,"n":1217,"o":217.005,"t":"2026-10-05T14:15:00Z","v":64401,"vw":217.184932},{"c":217.15,"h":217.18,"l":216.91,"n":1687,"o":217.17,"t":"2026-10-05T14:30:00Z","v":95026,"vw":217.070591},{"c":217.3297,"h":217.33,"l":217.1,"n":1298,"o":217.17,"t":"2026-10-05T14:45:00Z","v":113412,"vw":217.18201},{"c":217.18,"h":217.34,"l":217.11,"n":1351,"o":217.32,"t":"2026-10-05T15:00:00Z","v":101717,"vw":217.198945},{"c":217.3801,"h":217.3801,"l":217.08,"n":1253,"o":217.18,"t":"2026-10-05T15:15:00Z","v":123496,"vw":217.206061},{"c":217.55,"h":217.58,"l":217.35,"n":1330,"o":217.37,"t":"2026-10-05T15:30:00Z","v":317230,"vw":217.459763},{"c":217.57,"h":217.59,"l":217.47,"n":1079,"o":217.545,"t":"2026-10-05T15:45:00Z","v":323828,"vw":217.538645},{"c":217.71,"h":217.71,"l":217.53,"n":973,"o":217.55,"t":"2026-10-05T16:00:00Z","v":48471,"vw":217.581539},{"c":217.75,"h":217.76,"l":217.6301,"n":1103,"o":217.7059,"t":"2026-10-05T16:15:00Z","v":233913,"vw":217.649353},{"c":217.98,"h":218.03,"l":217.725,"n":1529,"o":217.74,"t":"2026-10-05T16:30:00Z","v":202750,"vw":217.792446},{"c":217.915,"h":218.08,"l":217.915,"n":922,"o":218.03,"t":"2026-10-05T16:45:00Z","v":52928,"vw":217.989819},{"c":217.8799,"h":217.93,"l":217.8174,"n":863,"o":217.93,"t":"2026-10-05T17:00:00Z","v":50283,"vw":217.863334},{"c":217.85,"h":217.92,"l":217.81,"n":798,"o":217.873,"t":"2026-10-05T17:15:00Z","v":59292,"vw":217.859634},{"c":217.85,"h":217.85,"l":217.75,"n":812,"o":217.83,"t":"2026-10-05T17:30:00Z","v":41450,"vw":217.801896},{"c":218,"h":218,"l":217.8,"n":1786,"o":217.855,"t":"2026-10-05T17:45:00Z","v":65986,"vw":217.875866},{"c":217.98,"h":218.08,"l":217.96,"n":843,"o":218.01,"t":"2026-10-05T18:00:00Z","v":51637,"vw":218.020549},{"c":218.04,"h":218.075,"l":217.96,"n":882,"o":217.99,"t":"2026-10-05T18:15:00Z","v":64577,"vw":218.011668},{"c":217.99,"h":218.0722,"l":217.97,"n":1122,"o":218.0722,"t":"2026-10-05T18:30:00Z","v":87616,"vw":218.014975},{"c":218.005,"h":218.02,"l":217.865,"n":1410,"o":217.99,"t":"2026-10-05T18:45:00Z","v":112356,"vw":217.923804},{"c":218.115,"h":218.15,"l":217.98,"n":1938,"o":218,"t":"2026-10-05T19:00:00Z","v":135682,"vw":218.038157},{"c":218.1499,"h":218.245,"l":218.11,"n":1631,"o":218.12,"t":"2026-10-05T19:15:00Z","v":113126,"vw":218.189809},{"c":218.065,"h":218.1499,"l":217.975,"n":2781,"o":218.13,"t":"2026-10-05T19:30:00Z","v":220198,"vw":218.044282},{"c":217.99,"h":218.04,"l":217.61,"n":4613,"o":218.04,"t":"2026-10-05T19:45:00Z","v":348393,"vw":217.827427},{"c":217.93,"h":217.93,"l":217.93,"n":11,"o":217.93,"t":"2026-10-05T20:00:00Z","v":19136,"vw":217.93},{"c":218.39,"h":218.39,"l":218.39,"n":14,"o":218.39,"t":"2026-10-06T08:00:00Z","v":224,"vw":218.39},{"c":218.83,"h":218.83,"l":218.83,"n":45,"o":218.83,"t":"2026-10-06T09:15:00Z","v":366,"vw":218.83},{"c":218.84,"h":218.84,"l":218.83,"n":5,"o":218.83,"t":"2026-10-06T09:45:00Z","v":508,"vw":218.836063},{"c":218.89,"h":218.89,"l":218.5,"n":15,"o":218.5,"t":"2026-10-06T11:00:00Z","v":454,"vw":218.657895},{"c":218.4,"h":218.4,"l":218.2,"n":4,"o":218.2,"t":"2026-10-06T12:30:00Z","v":353,"vw":218.269773},{"c":218.38,"h":218.38,"l":218.38,"n":1,"o":218.38,"t":"2026-10-06T13:15:00Z","v":330,"vw":218.38},{"c":218.75,"h":218.9786,"l":218.2743,"n":1939,"o":218.36,"t":"2026-10-06T13:30:00Z","v":171572,"vw":218.599956},{"c":219.09,"h":219.17,"l":218.78,"n":1467,"o":218.78,"t":"2026-10-06T13:45:00Z","v":81486,"vw":218.999488},{"c":219.09,"h":219.365,"l":219.06,"n":1774,"o":219.088,"t":"2026-10-06T14:00:00Z","v":126281,"vw":219.227377},{"c":218.575,"h":219.121,"l":218.515,"n":1680,"o":219.0252,"t":"2026-10-06T14:15:00Z","v":126297,"vw":218.709762},{"c":218.76,"h":218.91,"l":218.5602,"n":1658,"o":218.59,"t":"2026-10-06T14:30:00Z","v":76551,"vw":218.769248},{"c":218.93,"h":218.93,"l":218.72,"n":1453,"o":218.78,"t":"2026-10-06T14:45:00Z","v":70635,"vw":218.822199},{"c":219.235,"h":219.2366,"l":218.92,"n":1247,"o":218.94,"t":"2026-10-06T15:00:00Z","v":72344,"vw":219.034194},{"c":219.45,"h":219.52,"l":219.26,"n":1224,"o":219.27,"t":"2026-10-06T15:15:00Z","v":105977,"vw":219.398778},{"c":219.38,"h":219.44,"l":219.323,"n":1351,"o":219.43,"t":"2026-10-06T15:30:00Z","v":81402,"vw":219.38017},{"c":219.4766,"h":219.49,"l":219.3,"n":972,"o":219.37,"t":"2026-10-06T15:45:00Z","v":54542,"vw":219.413583},{"c":219.52,"h":219.52,"l":219.36,"n":1101,"o":219.48,"t":"2026-10-06T16:00:00Z","v":41864,"vw":219.447114},{"c":219.42,"h":219.51,"l":219.37,"n":691,"o":219.5,"t":"2026-10-06T16:15:00Z","v":29921,"vw":219.427275},{"c":219.31,"h":219.46,"l":219.3,"n":1077,"o":219.4,"t":"2026-10-06T16:30:00Z","v":71177,"vw":219.374767},{"c":219.17,"h":219.33,"l":219.14,"n":951,"o":219.32,"t":"2026-10-06T16:45:00Z","v":49431,"vw":219.221455},{"c":219.08,"h":219.205,"l":219.08,"n":930,"o":219.14,"t":"2026-10-06T17:00:00Z","v":50845,"vw":219.150935},{"c":219.069,"h":219.1,"l":218.93,"n":1122,"o":219.0899,"t":"2026-10-06T17:15:00Z","v":289820,"vw":219.081237},{"c":219.1001,"h":219.15,"l":218.985,"n":907,"o":219.05,"t":"2026-10-06T17:30:00Z","v":52963,"vw":219.089505},{"c":219.08,"h":219.1244,"l":219.02,"n":1602,"o":219.1,"t":"2026-10-06T17:45:00Z","v":55111,"vw":219.071488},{"c":219.13,"h":219.17,"l":219.075,"n":1174,"o":219.1,"t":"2026-10-06T18:00:00Z","v":69101,"vw":219.120028},{"c":218.965,"h":219.14,"l":218.94,"n":1297,"o":219.14,"t":"2026-10-06T18:15:00Z","v":59128,"vw":219.022846},{"c":219.05,"h":219.09,"l":218.95,"n":1370,"o":218.97,"t":"2026-10-06T18:30:00Z","v":109057,"vw":219.049129},{"c":219.15,"h":219.17,"l":219.06,"n":1603,"o":219.07,"t":"2026-10-06T18:45:00Z","v":91491,"vw":219.130692},{"c":219.075,"h":219.18,"l":219.065,"n":1877,"o":219.1336,"t":"2026-10-06T19:00:00Z","v":129236,"vw":219.123219},{"c":218.86,"h":219.1075,"l":218.85,"n":1782,"o":219.07,"t":"2026-10-06T19:15:00Z","v":89430,"vw":219.004356},{"c":218.92,"h":219.0386,"l":218.875,"n":2496,"o":218.88,"t":"2026-10-06T19:30:00Z","v":127393,"vw":218.943654},{"c":218.98,"h":219.055,"l":218.83,"n":4449,"o":218.92,"t":"2026-10-06T19:45:00Z","v":354300,"vw":218.963875},{"c":219.01,"h":219.01,"l":219.01,"n":11,"o":219.01,"t":"2026-10-06T20:00:00Z","v":10183,"vw":219.01},{"c":218.1,"h":218.1,"l":218.1,"n":10,"o":218.1,"t":"2026-10-07T09:30:00Z","v":151,"vw":218.1},{"c":218.95,"h":218.95,"l":218.95,"n":3,"o":218.95,"t":"2026-10-07T11:00:00Z","v":554,"vw":218.95},{"c":218.24,"h":218.24,"l":218.24,"n":6,"o":218.24,"t":"2026-10-07T11:30:00Z","v":330,"vw":218.24},{"c":218.75,"h":218.75,"l":218.75,"n":2,"o":218.75,"t":"2026-10-07T13:00:00Z","v":103,"vw":218.75},{"c":217.96,"h":218.2581,"l":217.87,"n":2332,"o":218.05,"t":"2026-10-07T13:30:00Z","v":182774,"vw":218.057046},{"c":217.7,"h":218.08,"l":217.62,"n":1714,"o":217.96,"t":"2026-10-07T13:45:00Z","v":115097,"vw":217.852821},{"c":217.73,"h":217.89,"l":217.67,"n":1647,"o":217.69,"t":"2026-10-07T14:00:00Z","v":116766,"vw":217.75454},{"c":217.9001,"h":218.0381,"l":217.745,"n":1169,"o":217.75,"t":"2026-10-07T14:15:00Z","v":63405,"vw":217.919037},{"c":217.68,"h":218.0289,"l":217.68,"n":1404,"o":217.89,"t":"2026-10-07T14:30:00Z","v":83225,"vw":217.872874},{"c":217.97,"h":218.03,"l":217.65,"n":1173,"o":217.67,"t":"2026-10-07T14:45:00Z","v":95220,"vw":217.854087},{"c":218,"h":218.1,"l":217.77,"n":942,"o":217.95,"t":"2026-10-07T15:00:00Z","v":75179,"vw":217.83824},{"c":217.93,"h":218.0168,"l":217.805,"n":1037,"o":217.99,"t":"2026-10-07T15:15:00Z","v":56611,"vw":217.909042},{"c":218.08,"h":218.2,"l":217.92,"n":1255,"o":217.96,"t":"2026-10-07T15:30:00Z","v":111519,"vw":218.042744},{"c":218.41,"h":218.42,"l":218.05,"n":1009,"o":218.07,"t":"2026-10-07T15:45:00Z","v":81046,"vw":218.268545},{"c":218.51,"h":218.51,"l":218.3501,"n":1138,"o":218.4,"t":"2026-10-07T16:00:00Z","v":72406,"vw":218.43391},{"c":218.62,"h":218.63,"l":218.46,"n":764,"o":218.49,"t":"2026-10-07T16:15:00Z","v":49831,"vw":218.543463},{"c":218.44,"h":218.64,"l":218.4,"n":931,"o":218.62,"t":"2026-10-07T16:30:00Z","v":58134,"vw":218.504461},{"c":218.47,"h":218.56,"l":218.4,"n":1061,"o":218.45,"t":"2026-10-07T16:45:00Z","v":80647,"vw":218.462713},{"c":218.67,"h":218.67,"l":218.4,"n":1321,"o":218.46,"t":"2026-10-07T17:00:00Z","v":84899,"vw":218.544301},{"c":218.64,"h":218.73,"l":218.605,"n":767,"o":218.68,"t":"2026-10-07T17:15:00Z","v":56302,"vw":218.677533},{"c":218.58,"h":218.6803,"l":218.5399,"n":811,"o":218.63,"t":"2026-10-07T17:30:00Z","v":54116,"vw":218.608753},{"c":218.515,"h":218.65,"l":218.49,"n":1359,"o":218.57,"t":"2026-10-07T17:45:00Z","v":51703,"vw":218.548609},{"c":218.49,"h":218.63,"l":218.4601,"n":967,"o":218.53,"t":"2026-10-07T18:00:00Z","v":72762,"vw":218.564667},{"c":218.52,"h":218.56,"l":218.475,"n":1219,"o":218.5,"t":"2026-10-07T18:15:00Z","v":85650,"vw":218.522546},{"c":218.54,"h":218.61,"l":218.49,"n":1436,"o":218.53,"t":"2026-10-07T18:30:00Z","v":98899,"vw":218.549883},{"c":218.54,"h":218.57,"l":218.51,"n":1276,"o":218.55,"t":"2026-10-07T18:45:00Z","v":112110,"vw":218.538953},{"c":218.465,"h":218.6,"l":218.46,"n":2086,"o":218.54,"t":"2026-10-07T19:00:00Z","v":137351,"vw":218.537996},{"c":218.385,"h":218.4608,"l":218.33,"n":1580,"o":218.4608,"t":"2026-10-07T19:15:00Z","v":102347,"vw":218.384273},{"c":218.36,"h":218.435,"l":218.28,"n":1739,"o":218.38,"t":"2026-10-07T19:30:00Z","v":97370,"vw":218.369544},{"c":218.21,"h":218.365,"l":218.17,"n":2722,"o":218.35,"t":"2026-10-07T19:45:00Z","v":256831,"vw":218.246816},{"c":218.4199,"h":218.4199,"l":218.21,"n":35,"o":218.21,"t":"2026-10-07T20:00:00Z","v":751236,"vw":218.416733},{"c":217.71,"h":217.71,"l":217.71,"n":5,"o":217.71,"t":"2026-10-08T08:30:00Z","v":160,"vw":217.71},{"c":217.58,"h":217.58,"l":217.58,"n":17,"o":217.58,"t":"2026-10-08T08:45:00Z","v":143,"vw":217.58},{"c":217.97,"h":217.97,"l":217.97,"n":5,"o":217.97,"t":"2026-10-08T11:45:00Z","v":688,"vw":217.97},{"c":217.75,"h":217.75,"l":217.75,"n":24,"o":217.75,"t":"2026-10-08T12:15:00Z","v":684,"vw":217.75},{"c":217.75,"h":217.75,"l":217.75,"n":63,"o":217.75,"t":"2026-10-08T13:00:00Z","v":1329,"vw":217.75},{"c":218.09,"h":218.25,"l":217.805,"n":2049,"o":217.95,"t":"2026-10-08T13:30:00Z","v":158243,"vw":218.000269},{"c":218.54,"h":218.675,"l":218.11,"n":1536,"o":218.11,"t":"2026-10-08T13:45:00Z","v":129218,"vw":218.504614},{"c":218.29,"h":218.595,"l":218.29,"n":1895,"o":218.555,"t":"2026-10-08T14:00:00Z","v":267040,"vw":218.515004},{"c":218.065,"h":218.33,"l":217.94,"n":1277,"o":218.29,"t":"2026-10-08T14:15:00Z","v":170331,"vw":218.221533},{"c":217.89,"h":218.11,"l":217.82,"n":1687,"o":218.07,"t":"2026-10-08T14:30:00Z","v":201869,"vw":217.968534},{"c":217.88,"h":217.96,"l":217.76,"n":1600,"o":217.9,"t":"2026-10-08T14:45:00Z","v":209860,"vw":217.888318},{"c":217.6,"h":217.8996,"l":217.6,"n":1087,"o":217.8832,"t":"2026-10-08T15:00:00Z","v":90340,"vw":217.817356},{"c":217.645,"h":217.67,"l":217.519,"n":990,"o":217.5755,"t":"2026-10-08T15:15:00Z","v":74830,"vw":217.573317},{"c":217.88,"h":217.88,"l":217.62,"n":777,"o":217.67,"t":"2026-10-08T15:30:00Z","v":82814,"vw":217.813981},{"c":217.88,"h":217.94,"l":217.8,"n":872,"o":217.9,"t":"2026-10-08T15:45:00Z","v":82723,"vw":217.884132},{"c":218.03,"h":218.06,"l":217.855,"n":913,"o":217.86,"t":"2026-10-08T16:00:00Z","v":59716,"vw":217.958485},{"c":218.04,"h":218.53,"l":218.01,"n":2157,"o":218.04,"t":"2026-10-08T16:15:00Z","v":162063,"vw":218.241588},{"c":218.16,"h":218.2,"l":217.925,"n":1055,"o":218.0301,"t":"2026-10-08T16:30:00Z","v":78245,"vw":218.094764},{"c":218.52,"h":218.55,"l":218.05,"n":1230,"o":218.17,"t":"2026-10-08T16:45:00Z","v":71873,"vw":218.310862},{"c":218.73,"h":218.76,"l":218.331,"n":2025,"o":218.51,"t":"2026-10-08T17:00:00Z","v":154106,"vw":218.527521},{"c":218.82,"h":218.95,"l":218.67,"n":1664,"o":218.7,"t":"2026-10-08T17:15:00Z","v":123223,"vw":218.786184},{"c":219.3,"h":219.31,"l":218.7775,"n":1511,"o":218.84,"t":"2026-10-08T17:30:00Z","v":109235,"vw":219.055356},{"c":219.17,"h":219.3693,"l":219.005,"n":2520,"o":219.31,"t":"2026-10-08T17:45:00Z","v":157212,"vw":219.203047},{"c":219.3,"h":219.3,"l":219.14,"n":1546,"o":219.2,"t":"2026-10-08T18:00:00Z","v":111436,"vw":219.221821},{"c":219.145,"h":219.36,"l":219.04,"n":1618,"o":219.28,"t":"2026-10-08T18:15:00Z","v":108940,"vw":219.165225},{"c":219.31,"h":219.32,"l":219.07,"n":1696,"o":219.14,"t":"2026-10-08T18:30:00Z","v":120061,"vw":219.138689},{"c":219.3698,"h":219.4099,"l":219.31,"n":960,"o":219.31,"t":"2026-10-08T18:45:00Z","v":63050,"vw":219.349637},{"c":219.55,"h":219.585,"l":219.305,"n":1821,"o":219.34,"t":"2026-10-08T19:00:00Z","v":130619,"vw":219.418271},{"c":219.62,"h":219.78,"l":219.52,"n":1529,"o":219.55,"t":"2026-10-08T19:15:00Z","v":97888,"vw":219.624844},{"c":219.5195,"h":219.635,"l":219.49,"n":1777,"o":219.63,"t":"2026-10-08T19:30:00Z","v":88718,"vw":219.57747},{"c":219.63,"h":219.71,"l":219.44,"n":2521,"o":219.5,"t":"2026-10-08T19:45:00Z","v":153327,"vw":219.579213},{"c":219.63,"h":219.63,"l":219.63,"n":14,"o":219.63,"t":"2026-10-08T20:00:00Z","v":34377,"vw":219.63},{"c":218.22,"h":218.22,"l":218.22,"n":1,"o":218.22,"t":"2026-10-08T21:30:00Z","v":200,"vw":218.22},{"c":219.98,"h":219.98,"l":219.98,"n":12,"o":219.98,"t":"2026-10-09T08:00:00Z","v":123,"vw":219.98},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-09T12:30:00Z","v":100,"vw":220},{"c":220.26,"h":220.26,"l":220.26,"n":4,"o":220.26,"t":"2026-10-09T12:45:00Z","v":1364,"vw":220.26},{"c":219.96,"h":220.21,"l":219.49,"n":1853,"o":219.49,"t":"2026-10-09T13:30:00Z","v":121832,"vw":219.830511},{"c":220.29,"h":220.29,"l":219.965,"n":1000,"o":219.965,"t":"2026-10-09T13:45:00Z","v":65645,"vw":220.092767},{"c":220.23,"h":220.325,"l":220,"n":1138,"o":220.32,"t":"2026-10-09T14:00:00Z","v":47691,"vw":220.192732},{"c":220.13,"h":220.335,"l":220.06,"n":900,"o":220.2399,"t":"2026-10-09T14:15:00Z","v":76220,"vw":220.191804},{"c":219.99,"h":220.1378,"l":219.96,"n":1376,"o":220.13,"t":"2026-10-09T14:30:00Z","v":73122,"vw":220.053063},{"c":220.06,"h":220.09,"l":219.92,"n":1047,"o":220.01,"t":"2026-10-09T14:45:00Z","v":53498,"vw":220.003266},{"c":220.385,"h":220.385,"l":220,"n":916,"o":220.03,"t":"2026-10-09T15:00:00Z","v":59205,"vw":220.104897},{"c":220.35,"h":220.51,"l":220.26,"n":872,"o":220.4,"t":"2026-10-09T15:15:00Z","v":54079,"vw":220.432887},{"c":220.11,"h":220.33,"l":220.05,"n":908,"o":220.311,"t":"2026-10-09T15:30:00Z","v":69188,"vw":220.198561},{"c":220.18,"h":220.18,"l":220.05,"n":877,"o":220.11,"t":"2026-10-09T15:45:00Z","v":46632,"vw":220.116661},{"c":220.25,"h":220.27,"l":220.09,"n":971,"o":220.22,"t":"2026-10-09T16:00:00Z","v":63351,"vw":220.161225},{"c":220.38,"h":220.3999,"l":220.25,"n":703,"o":220.25,"t":"2026-10-09T16:15:00Z","v":45807,"vw":220.306519},{"c":220.37,"h":220.4221,"l":220.35,"n":727,"o":220.39,"t":"2026-10-09T16:30:00Z","v":39877,"vw":220.38839},{"c":220.47,"h":220.47,"l":220.37,"n":757,"o":220.38,"t":"2026-10-09T16:45:00Z","v":40110,"vw":220.415537},{"c":220.48,"h":220.5799,"l":220.47,"n":671,"o":220.48,"t":"2026-10-09T17:00:00Z","v":26563,"vw":220.522048},{"c":220.45,"h":220.48,"l":220.36,"n":765,"o":220.4701,"t":"2026-10-09T17:15:00Z","v":55206,"vw":220.411871},{"c":220.565,"h":220.58,"l":220.44,"n":661,"o":220.4426,"t":"2026-10-09T17:30:00Z","v":26933,"vw":220.533493},{"c":220.68,"h":220.685,"l":220.495,"n":1273,"o":220.55,"t":"2026-10-09T17:45:00Z","v":27322,"vw":220.566608},{"c":220.71,"h":220.77,"l":220.65,"n":787,"o":220.67,"t":"2026-10-09T18:00:00Z","v":39766,"vw":220.713564},{"c":220.6801,"h":220.73,"l":220.66,"n":774,"o":220.73,"t":"2026-10-09T18:15:00Z","v":49150,"vw":220.697315},{"c":220.58,"h":220.72,"l":220.57,"n":638,"o":220.69,"t":"2026-10-09T18:30:00Z","v":32845,"vw":220.662264},{"c":220.6795,"h":220.72,"l":220.52,"n":1060,"o":220.59,"t":"2026-10-09T18:45:00Z","v":62054,"vw":220.597133},{"c":220.63,"h":220.7396,"l":220.63,"n":933,"o":220.66,"t":"2026-10-09T19:00:00Z","v":71188,"vw":220.68834},{"c":220.66,"h":220.72,"l":220.6099,"n":861,"o":220.62,"t":"2026-10-09T19:15:00Z","v":59395,"vw":220.669815},{"c":220.62,"h":220.7098,"l":220.6,"n":1540,"o":220.65,"t":"2026-10-09T19:30:00Z","v":74247,"vw":220.660307},{"c":220.5385,"h":220.65,"l":220.43,"n":1581,"o":220.6132,"t":"2026-10-09T19:45:00Z","v":123808,"vw":220.538385},{"c":220.59,"h":220.59,"l":220.59,"n":15,"o":220.59,"t":"2026-10-09T20:00:00Z","v":13057,"vw":220.59},{"c":220.93,"h":220.93,"l":220.93,"n":1,"o":220.93,"t":"2026-10-12T11:15:00Z","v":150,"vw":220.93},{"c":220.79,"h":221.195,"l":220.64,"n":1935,"o":220.83,"t":"2026-10-12T13:30:00Z","v":116325,"vw":220.894404},{"c":220.93,"h":220.94,"l":220.69,"n":1086,"o":220.91,"t":"2026-10-12T13:45:00Z","v":65915,"vw":220.778236},{"c":221.14,"h":221.3199,"l":220.88,"n":1292,"o":220.935,"t":"2026-10-12T14:00:00Z","v":77337,"vw":221.055798},{"c":221.12,"h":221.225,"l":221.0343,"n":1009,"o":221.105,"t":"2026-10-12T14:15:00Z","v":47310,"vw":221.134546},{"c":221.005,"h":221.18,"l":221,"n":958,"o":221.09,"t":"2026-10-12T14:30:00Z","v":63044,"vw":221.088481},{"c":221.0572,"h":221.13,"l":220.9401,"n":751,"o":220.9883,"t":"2026-10-12T14:45:00Z","v":58344,"vw":221.020391},{"c":221.135,"h":221.16,"l":220.9999,"n":723,"o":221.06,"t":"2026-10-12T15:00:00Z","v":33568,"vw":221.073696},{"c":221.25,"h":221.25,"l":221.0779,"n":725,"o":221.16,"t":"2026-10-12T15:15:00Z","v":40946,"vw":221.161692},{"c":221.34,"h":221.415,"l":221.2022,"n":798,"o":221.25,"t":"2026-10-12T15:30:00Z","v":55341,"vw":221.333861},{"c":221.3325,"h":221.38,"l":221.26,"n":584,"o":221.299,"t":"2026-10-12T15:45:00Z","v":34771,"vw":221.324578},{"c":221.36,"h":221.46,"l":221.31,"n":638,"o":221.31,"t":"2026-10-12T16:00:00Z","v":36926,"vw":221.407357},{"c":221.27,"h":221.4381,"l":221.22,"n":693,"o":221.35,"t":"2026-10-12T16:15:00Z","v":49505,"vw":221.323854},{"c":221.29,"h":221.31,"l":221.26,"n":474,"o":221.2699,"t":"2026-10-12T16:30:00Z","v":22789,"vw":221.276737},{"c":221.3676,"h":221.38,"l":221.2418,"n":572,"o":221.29,"t":"2026-10-12T16:45:00Z","v":18400,"vw":221.30506},{"c":221.4699,"h":221.4699,"l":221.3296,"n":569,"o":221.3986,"t":"2026-10-12T17:00:00Z","v":31608,"vw":221.418164},{"c":221.41,"h":221.45,"l":221.33,"n":551,"o":221.43,"t":"2026-10-12T17:15:00Z","v":31109,"vw":221.384519},{"c":221.31,"h":221.405,"l":221.28,"n":719,"o":221.4,"t":"2026-10-12T17:30:00Z","v":49589,"vw":221.329185},{"c":221.33,"h":221.3597,"l":221.24,"n":1664,"o":221.31,"t":"2026-10-12T17:45:00Z","v":47732,"vw":221.30128},{"c":221.2699,"h":221.34,"l":221.2411,"n":670,"o":221.331,"t":"2026-10-12T18:00:00Z","v":54868,"vw":221.291161},{"c":221.1899,"h":221.27,"l":221.18,"n":629,"o":221.26,"t":"2026-10-12T18:15:00Z","v":44013,"vw":221.234088},{"c":221.21,"h":221.22,"l":221.16,"n":740,"o":221.161,"t":"2026-10-12T18:30:00Z","v":27147,"vw":221.197152},{"c":221.22,"h":221.241,"l":221.13,"n":877,"o":221.2199,"t":"2026-10-12T18:45:00Z","v":49194,"vw":221.185992},{"c":221.185,"h":221.24,"l":221.16,"n":993,"o":221.23,"t":"2026-10-12T19:00:00Z","v":43701,"vw":221.204369},{"c":221.15,"h":221.21,"l":221.12,"n":1072,"o":221.1853,"t":"2026-10-12T19:15:00Z","v":48091,"vw":221.175142},{"c":221.16,"h":221.26,"l":221.13,"n":1514,"o":221.14,"t":"2026-10-12T19:30:00Z","v":104294,"vw":221.191944},{"c":221.44,"h":221.46,"l":221.175,"n":1498,"o":221.175,"t":"2026-10-12T19:45:00Z","v":97246,"vw":221.309961},{"c":221.59,"h":221.59,"l":221.43,"n":29,"o":221.43,"t":"2026-10-12T20:00:00Z","v":12940,"vw":221.434075},{"c":221.9331,"h":221.9331,"l":221.85,"n":4,"o":221.85,"t":"2026-10-12T20:45:00Z","v":1711,"vw":221.891088},{"c":221.75,"h":221.75,"l":221.75,"n":3,"o":221.75,"t":"2026-10-12T21:45:00Z","v":1000,"vw":221.75},{"c":221.46,"h":221.46,"l":221.46,"n":8,"o":221.46,"t":"2026-10-12T22:30:00Z","v":502,"vw":221.46},{"c":221.58,"h":221.58,"l":221.5068,"n":10,"o":221.5068,"t":"2026-10-12T23:00:00Z","v":650,"vw":221.540519},{"c":222.4,"h":222.4,"l":222.39,"n":55,"o":222.39,"t":"2026-10-13T09:45:00Z","v":517,"vw":222.395},{"c":222,"h":222,"l":222,"n":26,"o":222,"t":"2026-10-13T11:45:00Z","v":653,"vw":222},{"c":221.78,"h":221.78,"l":221.2,"n":2,"o":221.2,"t":"2026-10-13T13:15:00Z","v":365,"vw":221.557534},{"c":221.2941,"h":221.85,"l":221.21,"n":1878,"o":221.77,"t":"2026-10-13T13:30:00Z","v":147670,"vw":221.663387},{"c":220.515,"h":221.385,"l":220.44,"n":1653,"o":221.29,"t":"2026-10-13T13:45:00Z","v":131608,"vw":220.832902},{"c":220.4199,"h":220.49,"l":219.8801,"n":1342,"o":220.49,"t":"2026-10-13T14:00:00Z","v":99412,"vw":220.150736},{"c":220.45,"h":220.54,"l":220.25,"n":1039,"o":220.4,"t":"2026-10-13T14:15:00Z","v":67559,"vw":220.419561},{"c":220.46,"h":220.5,"l":220.31,"n":1071,"o":220.48,"t":"2026-10-13T14:30:00Z","v":82796,"vw":220.411578},{"c":220.43,"h":220.57,"l":220.4,"n":1061,"o":220.47,"t":"2026-10-13T14:45:00Z","v":68361,"vw":220.496732},{"c":220.53,"h":220.54,"l":220.38,"n":750,"o":220.44,"t":"2026-10-13T15:00:00Z","v":30438,"vw":220.467938},{"c":220.45,"h":220.57,"l":220.39,"n":612,"o":220.5,"t":"2026-10-13T15:15:00Z","v":27720,"vw":220.502573},{"c":220.5,"h":220.56,"l":220.415,"n":901,"o":220.42,"t":"2026-10-13T15:30:00Z","v":58408,"vw":220.510531},{"c":220.41,"h":220.5098,"l":220.33,"n":629,"o":220.5098,"t":"2026-10-13T15:45:00Z","v":37746,"vw":220.394559},{"c":220.36,"h":220.45,"l":220.21,"n":776,"o":220.42,"t":"2026-10-13T16:00:00Z","v":119251,"vw":220.28052},{"c":220.405,"h":220.41,"l":220.325,"n":509,"o":220.38,"t":"2026-10-13T16:15:00Z","v":32407,"vw":220.376658},{"c":220.56,"h":220.6,"l":220.38,"n":488,"o":220.39,"t":"2026-10-13T16:30:00Z","v":27143,"vw":220.420712},{"c":220.49,"h":220.59,"l":220.49,"n":471,"o":220.59,"t":"2026-10-13T16:45:00Z","v":26659,"vw":220.534742},{"c":220.45,"h":220.49,"l":220.41,"n":553,"o":220.48,"t":"2026-10-13T17:00:00Z","v":30211,"vw":220.442763},{"c":220.5183,"h":220.58,"l":220.42,"n":514,"o":220.45,"t":"2026-10-13T17:15:00Z","v":25560,"vw":220.494224},{"c":220.56,"h":220.65,"l":220.51,"n":915,"o":220.53,"t":"2026-10-13T17:30:00Z","v":47156,"vw":220.591014},{"c":220.42,"h":220.56,"l":220.375,"n":1374,"o":220.56,"t":"2026-10-13T17:45:00Z","v":84326,"vw":220.416915},{"c":220.75,"h":220.8,"l":220.45,"n":736,"o":220.46,"t":"2026-10-13T18:00:00Z","v":58992,"vw":220.667606},{"c":220.8,"h":220.8,"l":220.67,"n":656,"o":220.7501,"t":"2026-10-13T18:15:00Z","v":43232,"vw":220.721888},{"c":220.915,"h":220.95,"l":220.8,"n":740,"o":220.81,"t":"2026-10-13T18:30:00Z","v":56936,"vw":220.860433},{"c":220.93,"h":220.93,"l":220.772,"n":698,"o":220.925,"t":"2026-10-13T18:45:00Z","v":44735,"vw":220.858623},{"c":221.0501,"h":221.0501,"l":220.81,"n":853,"o":220.92,"t":"2026-10-13T19:00:00Z","v":48265,"vw":220.965456},{"c":220.88,"h":221.06,"l":220.8401,"n":854,"o":221.045,"t":"2026-10-13T19:15:00Z","v":67188,"vw":220.942599},{"c":220.88,"h":220.96,"l":220.81,"n":1154,"o":220.89,"t":"2026-10-13T19:30:00Z","v":79375,"vw":220.885332},{"c":220.67,"h":220.88,"l":220.6,"n":2305,"o":220.82,"t":"2026-10-13T19:45:00Z","v":183509,"vw":220.731823},{"c":220.7,"h":220.7,"l":220.67,"n":30,"o":220.67,"t":"2026-10-13T20:00:00Z","v":44067,"vw":220.670089},{"c":220.55,"h":220.55,"l":220.55,"n":32,"o":220.55,"t":"2026-10-13T22:15:00Z","v":373,"vw":220.55},{"c":220.57,"h":220.57,"l":220.57,"n":22,"o":220.57,"t":"2026-10-13T22:30:00Z","v":388,"vw":220.57},{"c":220.67,"h":220.67,"l":220.67,"n":1,"o":220.67,"t":"2026-10-13T23:00:00Z","v":100,"vw":220.67},{"c":220.9056,"h":220.9056,"l":220.9056,"n":1,"o":220.9056,"t":"2026-10-13T23:45:00Z","v":117,"vw":220.9056},{"c":220.2,"h":220.2,"l":220.2,"n":2,"o":220.2,"t":"2026-10-14T12:45:00Z","v":103,"vw":220.2},{"c":222.19,"h":222.19,"l":220.1065,"n":4,"o":220.1065,"t":"2026-10-14T13:00:00Z","v":2402,"vw":222.059781},{"c":220.06,"h":220.15,"l":220.06,"n":7,"o":220.15,"t":"2026-10-14T13:15:00Z","v":4539,"vw":220.08},{"c":220.26,"h":220.7,"l":219.92,"n":2873,"o":220.08,"t":"2026-10-14T13:30:00Z","v":246348,"vw":220.24532},{"c":220,"h":220.41,"l":219.97,"n":1647,"o":220.25,"t":"2026-10-14T13:45:00Z","v":136481,"vw":220.194844},{"c":220.015,"h":220.139,"l":219.9,"n":1117,"o":219.97,"t":"2026-10-14T14:00:00Z","v":58529,"vw":220.019739},{"c":220.115,"h":220.27,"l":220,"n":1119,"o":220.04,"t":"2026-10-14T14:15:00Z","v":87634,"vw":220.109864},{"c":219.935,"h":220.22,"l":219.83,"n":1633,"o":220.1,"t":"2026-10-14T14:30:00Z","v":96288,"vw":220.026176},{"c":219.96,"h":220.045,"l":219.81,"n":1303,"o":219.93,"t":"2026-10-14T14:45:00Z","v":77838,"vw":219.93526},{"c":220.0599,"h":220.07,"l":219.8,"n":1137,"o":219.91,"t":"2026-10-14T15:00:00Z","v":116421,"vw":219.966706},{"c":220.18,"h":220.26,"l":220.05,"n":1097,"o":220.06,"t":"2026-10-14T15:15:00Z","v":61672,"vw":220.161543},{"c":220.09,"h":220.3,"l":220.07,"n":1129,"o":220.17,"t":"2026-10-14T15:30:00Z","v":94766,"vw":220.201854},{"c":220.29,"h":220.395,"l":220.035,"n":1022,"o":220.08,"t":"2026-10-14T15:45:00Z","v":66437,"vw":220.231698},{"c":220.125,"h":220.34,"l":220.125,"n":1391,"o":220.3,"t":"2026-10-14T16:00:00Z","v":128780,"vw":220.300139},{"c":220.28,"h":220.32,"l":220.025,"n":1169,"o":220.125,"t":"2026-10-14T16:15:00Z","v":77784,"vw":220.1815},{"c":220.33,"h":220.4999,"l":220.27,"n":1287,"o":220.28,"t":"2026-10-14T16:30:00Z","v":96474,"vw":220.364199},{"c":220.46,"h":220.46,"l":220.29,"n":951,"o":220.32,"t":"2026-10-14T16:45:00Z","v":77962,"vw":220.347358},{"c":220.315,"h":220.5,"l":220.27,"n":851,"o":220.46,"t":"2026-10-14T17:00:00Z","v":70685,"vw":220.333326},{"c":220.32,"h":220.455,"l":220.28,"n":904,"o":220.3,"t":"2026-10-14T17:15:00Z","v":57558,"vw":220.365257},{"c":220.36,"h":220.45,"l":220.28,"n":1125,"o":220.3,"t":"2026-10-14T17:30:00Z","v":78398,"vw":220.378935},{"c":220.2,"h":220.39,"l":220.14,"n":1974,"o":220.37,"t":"2026-10-14T17:45:00Z","v":69469,"vw":220.252561},{"c":220.48,"h":220.49,"l":220.1,"n":1288,"o":220.2,"t":"2026-10-14T18:00:00Z","v":123459,"vw":220.261031},{"c":220.52,"h":220.58,"l":220.45,"n":1072,"o":220.49,"t":"2026-10-14T18:15:00Z","v":84596,"vw":220.500422},{"c":220.59,"h":220.61,"l":220.4201,"n":1095,"o":220.53,"t":"2026-10-14T18:30:00Z","v":86083,"vw":220.530053},{"c":220.64,"h":220.64,"l":220.52,"n":1398,"o":220.59,"t":"2026-10-14T18:45:00Z","v":112156,"vw":220.578918},{"c":220.72,"h":220.78,"l":220.575,"n":1649,"o":220.61,"t":"2026-10-14T19:00:00Z","v":120591,"vw":220.706098},{"c":220.79,"h":220.87,"l":220.71,"n":1466,"o":220.718,"t":"2026-10-14T19:15:00Z","v":109281,"vw":220.785072},{"c":220.93,"h":220.98,"l":220.75,"n":1512,"o":220.8,"t":"2026-10-14T19:30:00Z","v":104831,"vw":220.869619},{"c":221.15,"h":221.15,"l":220.82,"n":2748,"o":220.92,"t":"2026-10-14T19:45:00Z","v":225369,"vw":220.976528},{"c":221.25,"h":221.25,"l":221.14,"n":14,"o":221.14,"t":"2026-10-14T20:00:00Z","v":35834,"vw":221.140307},{"c":221.12,"h":221.12,"l":221.12,"n":1,"o":221.12,"t":"2026-10-14T20:30:00Z","v":100,"vw":221.12},{"c":221.4327,"h":221.4327,"l":221.4327,"n":1,"o":221.4327,"t":"2026-10-14T20:45:00Z","v":100,"vw":221.4327},{"c":221.01,"h":221.01,"l":221.01,"n":8,"o":221.01,"t":"2026-10-14T23:15:00Z","v":173,"vw":221.01},{"c":221.61,"h":221.61,"l":221.61,"n":1,"o":221.61,"t":"2026-10-15T10:15:00Z","v":100,"vw":221.61},{"c":221.99,"h":221.99,"l":221.99,"n":17,"o":221.99,"t":"2026-10-15T11:00:00Z","v":574,"vw":221.99},{"c":222.41,"h":222.41,"l":222.41,"n":2,"o":222.41,"t":"2026-10-15T11:30:00Z","v":110,"vw":222.41},{"c":222.01,"h":222.01,"l":222.01,"n":5,"o":222.01,"t":"2026-10-15T12:15:00Z","v":236,"vw":222.01},{"c":222.4099,"h":222.41,"l":222.4099,"n":2,"o":222.41,"t":"2026-10-15T12:45:00Z","v":220,"vw":222.409945},{"c":222.35,"h":222.35,"l":222.28,"n":9,"o":222.28,"t":"2026-10-15T13:15:00Z","v":616,"vw":222.292727},{"c":222.03,"h":222.81,"l":221.95,"n":2995,"o":222.61,"t":"2026-10-15T13:30:00Z","v":315107,"vw":222.262945},{"c":222.16,"h":222.25,"l":221.8701,"n":1690,"o":222,"t":"2026-10-15T13:45:00Z","v":106126,"vw":222.10859},{"c":222.3401,"h":222.42,"l":222,"n":1824,"o":222.06,"t":"2026-10-15T14:00:00Z","v":1893100,"vw":222.278921},{"c":222.33,"h":222.5,"l":222.33,"n":1304,"o":222.35,"t":"2026-10-15T14:15:00Z","v":95032,"vw":222.407098},{"c":222.7,"h":222.715,"l":222.37,"n":1948,"o":222.37,"t":"2026-10-15T14:30:00Z","v":153643,"vw":222.60671},{"c":222.77,"h":222.85,"l":222.53,"n":1311,"o":222.68,"t":"2026-10-15T14:45:00Z","v":103456,"vw":222.683666},{"c":222.91,"h":222.99,"l":222.77,"n":1305,"o":222.79,"t":"2026-10-15T15:00:00Z","v":124298,"vw":222.890929},{"c":222.94,"h":223.04,"l":222.83,"n":1190,"o":222.905,"t":"2026-10-15T15:15:00Z","v":67942,"vw":222.917382},{"c":222.96,"h":222.99,"l":222.85,"n":1112,"o":222.97,"t":"2026-10-15T15:30:00Z","v":65297,"vw":222.929916},{"c":222.72,"h":222.98,"l":222.66,"n":1025,"o":222.95,"t":"2026-10-15T15:45:00Z","v":65699,"vw":222.82845},{"c":222.62,"h":222.77,"l":222.56,"n":1010,"o":222.74,"t":"2026-10-15T16:00:00Z","v":50621,"vw":222.664111},{"c":222.81,"h":222.82,"l":222.59,"n":1170,"o":222.63,"t":"2026-10-15T16:15:00Z","v":95230,"vw":222.645665},{"c":222.8,"h":222.96,"l":222.71,"n":1084,"o":222.8,"t":"2026-10-15T16:30:00Z","v":151053,"vw":222.861928},{"c":222.75,"h":222.83,"l":222.55,"n":829,"o":222.82,"t":"2026-10-15T16:45:00Z","v":50990,"vw":222.668106},{"c":222.664,"h":222.77,"l":222.6322,"n":809,"o":222.75,"t":"2026-10-15T17:00:00Z","v":52640,"vw":222.705744},{"c":222.71,"h":222.77,"l":222.66,"n":775,"o":222.6999,"t":"2026-10-15T17:15:00Z","v":42560,"vw":222.728806},{"c":222.775,"h":222.84,"l":222.65,"n":888,"o":222.69,"t":"2026-10-15T17:30:00Z","v":59137,"vw":222.74901},{"c":222.86,"h":222.9099,"l":222.75,"n":1426,"o":222.8,"t":"2026-10-15T17:45:00Z","v":46441,"vw":222.817757},{"c":222.63,"h":222.88,"l":222.59,"n":1017,"o":222.85,"t":"2026-10-15T18:00:00Z","v":77323,"vw":222.689764},{"c":222.56,"h":222.7,"l":222.48,"n":900,"o":222.62,"t":"2026-10-15T18:15:00Z","v":73465,"vw":222.614602},{"c":222.61,"h":222.7164,"l":222.565,"n":968,"o":222.575,"t":"2026-10-15T18:30:00Z","v":65288,"vw":222.645312},{"c":222.61,"h":222.685,"l":222.57,"n":1119,"o":222.58,"t":"2026-10-15T18:45:00Z","v":56646,"vw":222.623206},{"c":222.94,"h":222.945,"l":222.5902,"n":1494,"o":222.5902,"t":"2026-10-15T19:00:00Z","v":79614,"vw":222.731771},{"c":222.88,"h":223.04,"l":222.86,"n":1490,"o":222.94,"t":"2026-10-15T19:15:00Z","v":86435,"vw":222.94959},{"c":222.96,"h":222.97,"l":222.83,"n":1540,"o":222.89,"t":"2026-10-15T19:30:00Z","v":110878,"vw":222.90381},{"c":222.98,"h":223.035,"l":222.819,"n":3071,"o":222.95,"t":"2026-10-15T19:45:00Z","v":267285,"vw":222.937179},{"c":222.97,"h":222.97,"l":222.97,"n":16,"o":222.97,"t":"2026-10-15T20:00:00Z","v":11980,"vw":222.97},{"c":223.2337,"h":223.2337,"l":223.09,"n":2,"o":223.09,"t":"2026-10-15T23:45:00Z","v":678,"vw":223.187072},{"c":223.5458,"h":223.5458,"l":223.5458,"n":1,"o":223.5458,"t":"2026-10-16T11:15:00Z","v":100,"vw":223.5458},{"c":222.32,"h":222.32,"l":222.32,"n":1,"o":222.32,"t":"2026-10-16T12:00:00Z","v":200,"vw":222.32},{"c":222.7179,"h":222.7179,"l":222.7179,"n":2,"o":222.7179,"t":"2026-10-16T12:15:00Z","v":101,"vw":222.7179},{"c":223.95,"h":223.95,"l":223.95,"n":11,"o":223.95,"t":"2026-10-16T13:15:00Z","v":1825,"vw":223.95},{"c":224.46,"h":224.62,"l":223.64,"n":2508,"o":224.05,"t":"2026-10-16T13:30:00Z","v":255820,"vw":224.112164},{"c":224.49,"h":224.715,"l":224.35,"n":1250,"o":224.465,"t":"2026-10-16T13:45:00Z","v":85803,"vw":224.557077},{"c":224.142,"h":224.67,"l":224.12,"n":1770,"o":224.48,"t":"2026-10-16T14:00:00Z","v":113287,"vw":224.417951},{"c":224.34,"h":224.42,"l":224.0351,"n":1842,"o":224.2,"t":"2026-10-16T14:15:00Z","v":122215,"vw":224.239455},{"c":224.19,"h":224.445,"l":224.17,"n":1852,"o":224.3401,"t":"2026-10-16T14:30:00Z","v":115481,"vw":224.348012},{"c":224.445,"h":224.45,"l":224.165,"n":1520,"o":224.17,"t":"2026-10-16T14:45:00Z","v":179401,"vw":224.343187},{"c":224.41,"h":224.55,"l":224.31,"n":1233,"o":224.44,"t":"2026-10-16T15:00:00Z","v":104467,"vw":224.427989},{"c":224.17,"h":224.45,"l":224.0948,"n":1506,"o":224.41,"t":"2026-10-16T15:15:00Z","v":103677,"vw":224.294127},{"c":223.91,"h":224.255,"l":223.91,"n":1237,"o":224.17,"t":"2026-10-16T15:30:00Z","v":125081,"vw":224.12115},{"c":223.63,"h":224.07,"l":223.63,"n":1090,"o":223.93,"t":"2026-10-16T15:45:00Z","v":89395,"vw":223.909028},{"c":223.7,"h":223.7,"l":223.44,"n":915,"o":223.62,"t":"2026-10-16T16:00:00Z","v":76275,"vw":223.587583},{"c":223.6,"h":223.765,"l":223.57,"n":852,"o":223.73,"t":"2026-10-16T16:15:00Z","v":96690,"vw":223.631657},{"c":223.53,"h":223.67,"l":223.47,"n":676,"o":223.5651,"t":"2026-10-16T16:30:00Z","v":52914,"vw":223.542412},{"c":223.45,"h":223.53,"l":223.27,"n":671,"o":223.53,"t":"2026-10-16T16:45:00Z","v":44272,"vw":223.392984},{"c":223.025,"h":223.48,"l":222.9501,"n":913,"o":223.48,"t":"2026-10-16T17:00:00Z","v":53770,"vw":223.086743},{"c":223.205,"h":223.25,"l":222.815,"n":1116,"o":223.03,"t":"2026-10-16T17:15:00Z","v":59655,"vw":223.021578},{"c":223.5,"h":223.525,"l":223.182,"n":1237,"o":223.22,"t":"2026-10-16T17:30:00Z","v":436564,"vw":223.277509},{"c":223.05,"h":223.485,"l":223.02,"n":1641,"o":223.485,"t":"2026-10-16T17:45:00Z","v":50108,"vw":223.318343},{"c":223.05,"h":223.07,"l":222.87,"n":1136,"o":223.02,"t":"2026-10-16T18:00:00Z","v":75754,"vw":222.989499},{"c":222.9,"h":223.11,"l":222.84,"n":1224,"o":223.03,"t":"2026-10-16T18:15:00Z","v":82940,"vw":222.929093},{"c":223.04,"h":223.07,"l":222.795,"n":1375,"o":222.86,"t":"2026-10-16T18:30:00Z","v":73710,"vw":222.946402},{"c":223.04,"h":223.14,"l":222.875,"n":1640,"o":223.05,"t":"2026-10-16T18:45:00Z","v":128433,"vw":223.019223},{"c":223.15,"h":223.1599,"l":222.88,"n":2290,"o":223.03,"t":"2026-10-16T19:00:00Z","v":156713,"vw":223.007513},{"c":223.1,"h":223.225,"l":222.91,"n":2476,"o":223.16,"t":"2026-10-16T19:15:00Z","v":145935,"vw":223.058767},{"c":223.06,"h":223.25,"l":223.015,"n":2146,"o":223.1199,"t":"2026-10-16T19:30:00Z","v":127905,"vw":223.093155},{"c":223.4,"h":223.46,"l":223.08,"n":2953,"o":223.1,"t":"2026-10-16T19:45:00Z","v":219039,"vw":223.302697},{"c":223.41,"h":223.41,"l":223.41,"n":17,"o":223.41,"t":"2026-10-16T20:00:00Z","v":28597,"vw":223.41},{"c":223.973,"h":223.973,"l":223.58,"n":2,"o":223.58,"t":"2026-10-16T20:15:00Z","v":350,"vw":223.692286},{"c":222.22,"h":222.22,"l":222.22,"n":1,"o":222.22,"t":"2026-10-16T20:30:00Z","v":106,"vw":222.22},{"c":223.5,"h":223.5,"l":223.5,"n":1,"o":223.5,"t":"2026-10-16T21:00:00Z","v":100,"vw":223.5},{"c":223.5,"h":223.5,"l":223.5,"n":2,"o":223.5,"t":"2026-10-16T21:30:00Z","v":160,"vw":223.5},{"c":224.25,"h":224.25,"l":223.5268,"n":2,"o":223.5268,"t":"2026-10-16T22:15:00Z","v":782,"vw":223.960535},{"c":225.29,"h":225.29,"l":224.89,"n":5,"o":224.89,"t":"2026-10-19T08:30:00Z","v":350,"vw":225.076477},{"c":223.7,"h":224.05,"l":223.7,"n":11,"o":224.05,"t":"2026-10-19T10:15:00Z","v":939,"vw":223.943786},{"c":223.85,"h":223.85,"l":223.85,"n":11,"o":223.85,"t":"2026-10-19T11:00:00Z","v":194,"vw":223.85},{"c":223.6241,"h":223.6241,"l":223.6241,"n":5,"o":223.6241,"t":"2026-10-19T11:30:00Z","v":104,"vw":223.6241},{"c":223.6,"h":223.6,"l":223.6,"n":1,"o":223.6,"t":"2026-10-19T11:45:00Z","v":100,"vw":223.6},{"c":223.27,"h":223.61,"l":223.01,"n":2234,"o":223.29,"t":"2026-10-19T13:30:00Z","v":152146,"vw":223.331421},{"c":223.059,"h":223.2525,"l":222.975,"n":1146,"o":223.19,"t":"2026-10-19T13:45:00Z","v":113086,"vw":223.08742},{"c":223.11,"h":223.11,"l":222.78,"n":1439,"o":223.0499,"t":"2026-10-19T14:00:00Z","v":116963,"vw":222.995864},{"c":222.775,"h":223.19,"l":222.7,"n":1507,"o":223.1432,"t":"2026-10-19T14:15:00Z","v":113779,"vw":222.983994},{"c":222.45,"h":222.85,"l":222.45,"n":1498,"o":222.81,"t":"2026-10-19T14:30:00Z","v":77339,"vw":222.609703},{"c":222.59,"h":222.59,"l":222.31,"n":1251,"o":222.42,"t":"2026-10-19T14:45:00Z","v":56798,"vw":222.444114},{"c":222.659,"h":222.715,"l":222.55,"n":1317,"o":222.59,"t":"2026-10-19T15:00:00Z","v":53447,"vw":222.62015},{"c":222.96,"h":223,"l":222.68,"n":1265,"o":222.68,"t":"2026-10-19T15:15:00Z","v":75561,"vw":222.857922},{"c":222.8,"h":222.96,"l":222.77,"n":1347,"o":222.95,"t":"2026-10-19T15:30:00Z","v":68940,"vw":222.855942},{"c":222.665,"h":222.819,"l":222.615,"n":1232,"o":222.79,"t":"2026-10-19T15:45:00Z","v":87382,"vw":222.712404},{"c":222.385,"h":222.665,"l":222.26,"n":1827,"o":222.665,"t":"2026-10-19T16:00:00Z","v":109311,"vw":222.375399},{"c":222.45,"h":222.48,"l":222.36,"n":1643,"o":222.385,"t":"2026-10-19T16:15:00Z","v":99655,"vw":222.418215},{"c":222.43,"h":222.455,"l":222.355,"n":1426,"o":222.45,"t":"2026-10-19T16:30:00Z","v":117797,"vw":222.410477},{"c":222.42,"h":222.445,"l":222.34,"n":1144,"o":222.43,"t":"2026-10-19T16:45:00Z","v":58379,"vw":222.398882},{"c":222.45,"h":222.475,"l":222.385,"n":1258,"o":222.42,"t":"2026-10-19T17:00:00Z","v":91888,"vw":222.425599},{"c":222.47,"h":222.5,"l":222.37,"n":1254,"o":222.455,"t":"2026-10-19T17:15:00Z","v":83522,"vw":222.445927},{"c":222.5,"h":222.514,"l":222.37,"n":1853,"o":222.46,"t":"2026-10-19T17:30:00Z","v":112224,"vw":222.44666},{"c":222.66,"h":222.66,"l":222.49,"n":2212,"o":222.5,"t":"2026-10-19T17:45:00Z","v":98593,"vw":222.562337},{"c":222.75,"h":222.765,"l":222.58,"n":1191,"o":222.66,"t":"2026-10-19T18:00:00Z","v":81352,"vw":222.677265},{"c":222.6701,"h":222.8097,"l":222.645,"n":974,"o":222.755,"t":"2026-10-19T18:15:00Z","v":59402,"vw":222.736653},{"c":222.69,"h":222.69,"l":222.5,"n":1258,"o":222.67,"t":"2026-10-19T18:30:00Z","v":87191,"vw":222.600131},{"c":222.69,"h":222.78,"l":222.63,"n":1091,"o":222.6801,"t":"2026-10-19T18:45:00Z","v":72028,"vw":222.699828},{"c":222.665,"h":222.73,"l":222.6,"n":1355,"o":222.68,"t":"2026-10-19T19:00:00Z","v":91187,"vw":222.67011},{"c":222.585,"h":222.71,"l":222.555,"n":1808,"o":222.67,"t":"2026-10-19T19:15:00Z","v":122438,"vw":222.631033},{"c":222.5659,"h":222.6,"l":222.51,"n":2179,"o":222.58,"t":"2026-10-19T19:30:00Z","v":185369,"vw":222.54722},{"c":222.28,"h":222.56,"l":222.19,"n":3537,"o":222.56,"t":"2026-10-19T19:45:00Z","v":296961,"vw":222.383748},{"c":222.21,"h":222.265,"l":222.21,"n":15,"o":222.265,"t":"2026-10-19T20:00:00Z","v":22792,"vw":222.210688},{"c":222.23,"h":222.23,"l":222.23,"n":8,"o":222.23,"t":"2026-10-19T22:30:00Z","v":212,"vw":222.23},{"c":223.8,"h":223.88,"l":222.66,"n":1804,"o":222.77,"t":"2026-10-20T13:30:00Z","v":162775,"vw":223.115576},{"c":224.21,"h":224.25,"l":223.69,"n":1215,"o":223.82,"t":"2026-10-20T13:45:00Z","v":121250,"vw":224.108286},{"c":223.7601,"h":224.22,"l":223.69,"n":1969,"o":224.22,"t":"2026-10-20T14:00:00Z","v":140957,"vw":223.834063},{"c":224.325,"h":224.33,"l":223.76,"n":1302,"o":223.79,"t":"2026-10-20T14:15:00Z","v":105601,"vw":224.008411},{"c":224.4998,"h":224.545,"l":224.28,"n":1610,"o":224.31,"t":"2026-10-20T14:30:00Z","v":124136,"vw":224.419172},{"c":224.8,"h":224.815,"l":224.45,"n":1213,"o":224.4526,"t":"2026-10-20T14:45:00Z","v":69787,"vw":224.651763},{"c":224.1,"h":224.76,"l":223.97,"n":1197,"o":224.7,"t":"2026-10-20T15:00:00Z","v":67569,"vw":224.360246},{"c":224.12,"h":224.415,"l":224.08,"n":1027,"o":224.1,"t":"2026-10-20T15:15:00Z","v":67464,"vw":224.21724},{"c":224.269,"h":224.28,"l":223.99,"n":803,"o":224.135,"t":"2026-10-20T15:30:00Z","v":63567,"vw":224.097521},{"c":224.24,"h":224.31,"l":224.1036,"n":885,"o":224.1538,"t":"2026-10-20T15:45:00Z","v":58806,"vw":224.188781},{"c":224.18,"h":224.3098,"l":224.126,"n":763,"o":224.26,"t":"2026-10-20T16:00:00Z","v":30544,"vw":224.203539},{"c":224.1,"h":224.22,"l":223.97,"n":720,"o":224.195,"t":"2026-10-20T16:15:00Z","v":40858,"vw":224.050854},{"c":224.16,"h":224.23,"l":224.09,"n":809,"o":224.1424,"t":"2026-10-20T16:30:00Z","v":81794,"vw":224.174592},{"c":224.08,"h":224.281,"l":224.03,"n":878,"o":224.15,"t":"2026-10-20T16:45:00Z","v":104835,"vw":224.141515},{"c":224.02,"h":224.1,"l":223.93,"n":589,"o":224.085,"t":"2026-10-20T17:00:00Z","v":104173,"vw":224.022204},{"c":224.18,"h":224.18,"l":223.98,"n":601,"o":224.0206,"t":"2026-10-20T17:15:00Z","v":42372,"vw":224.076743},{"c":224.34,"h":224.34,"l":224.15,"n":663,"o":224.225,"t":"2026-10-20T17:30:00Z","v":34066,"vw":224.232164},{"c":224.39,"h":224.49,"l":224.315,"n":1499,"o":224.35,"t":"2026-10-20T17:45:00Z","v":47977,"vw":224.394054},{"c":224.38,"h":224.42,"l":224.32,"n":865,"o":224.4,"t":"2026-10-20T18:00:00Z","v":50872,"vw":224.359521},{"c":224.31,"h":224.415,"l":224.26,"n":787,"o":224.404,"t":"2026-10-20T18:15:00Z","v":42115,"vw":224.33604},{"c":224.15,"h":224.37,"l":224.15,"n":1018,"o":224.3,"t":"2026-10-20T18:30:00Z","v":72801,"vw":224.28786},{"c":224.26,"h":224.32,"l":224.12,"n":1052,"o":224.13,"t":"2026-10-20T18:45:00Z","v":52702,"vw":224.230376},{"c":224.24,"h":224.38,"l":224.24,"n":1149,"o":224.2549,"t":"2026-10-20T19:00:00Z","v":80235,"vw":224.304071},{"c":224.235,"h":224.3,"l":224.12,"n":1303,"o":224.25,"t":"2026-10-20T19:15:00Z","v":74285,"vw":224.216375},{"c":224.3399,"h":224.34,"l":224.19,"n":1491,"o":224.22,"t":"2026-10-20T19:30:00Z","v":88085,"vw":224.273887},{"c":224.44,"h":224.46,"l":224.2901,"n":2122,"o":224.32,"t":"2026-10-20T19:45:00Z","v":149508,"vw":224.39488},{"c":224.51,"h":224.51,"l":224.51,"n":12,"o":224.51,"t":"2026-10-20T20:00:00Z","v":13768,"vw":224.51},{"c":223.976,"h":223.976,"l":223.976,"n":1,"o":223.976,"t":"2026-10-20T22:45:00Z","v":100,"vw":223.976},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-10-21T10:45:00Z","v":250,"vw":222},{"c":224.9044,"h":224.9044,"l":224.9044,"n":1,"o":224.9044,"t":"2026-10-21T12:00:00Z","v":190,"vw":224.9044},{"c":224.51,"h":224.8916,"l":224.4,"n":1535,"o":224.71,"t":"2026-10-21T13:30:00Z","v":126788,"vw":224.642939},{"c":224.625,"h":224.88,"l":224.4301,"n":1057,"o":224.53,"t":"2026-10-21T13:45:00Z","v":73869,"vw":224.686857},{"c":224.3301,"h":224.61,"l":224.065,"n":1789,"o":224.61,"t":"2026-10-21T14:00:00Z","v":107290,"vw":224.311727},{"c":224.36,"h":224.42,"l":224.2886,"n":1046,"o":224.36,"t":"2026-10-21T14:15:00Z","v":100238,"vw":224.339635},{"c":224.6,"h":224.6399,"l":224.345,"n":1287,"o":224.36,"t":"2026-10-21T14:30:00Z","v":74651,"vw":224.54301},{"c":224.49,"h":224.74,"l":224.49,"n":1015,"o":224.64,"t":"2026-10-21T14:45:00Z","v":152215,"vw":224.673408},{"c":224.425,"h":224.56,"l":224.32,"n":1198,"o":224.48,"t":"2026-10-21T15:00:00Z","v":77860,"vw":224.447402},{"c":224.61,"h":224.64,"l":224.43,"n":1027,"o":224.4398,"t":"2026-10-21T15:15:00Z","v":64953,"vw":224.519924},{"c":224.62,"h":224.63,"l":224.465,"n":1020,"o":224.6,"t":"2026-10-21T15:30:00Z","v":110996,"vw":224.536057},{"c":224.67,"h":224.7,"l":224.62,"n":1121,"o":224.625,"t":"2026-10-21T15:45:00Z","v":85031,"vw":224.664068},{"c":224.72,"h":224.75,"l":224.62,"n":1056,"o":224.6499,"t":"2026-10-21T16:00:00Z","v":57685,"vw":224.68426},{"c":224.77,"h":224.79,"l":224.69,"n":973,"o":224.73,"t":"2026-10-21T16:15:00Z","v":77027,"vw":224.750108},{"c":224.67,"h":224.89,"l":224.61,"n":1485,"o":224.76,"t":"2026-10-21T16:30:00Z","v":85452,"vw":224.718847},{"c":224.79,"h":224.81,"l":224.61,"n":752,"o":224.67,"t":"2026-10-21T16:45:00Z","v":53701,"vw":224.738812},{"c":224.795,"h":224.815,"l":224.695,"n":923,"o":224.7799,"t":"2026-10-21T17:00:00Z","v":65399,"vw":224.748393},{"c":224.86,"h":224.86,"l":224.77,"n":828,"o":224.79,"t":"2026-10-21T17:15:00Z","v":59527,"vw":224.800713},{"c":224.895,"h":224.9,"l":224.7701,"n":725,"o":224.855,"t":"2026-10-21T17:30:00Z","v":53113,"vw":224.835374},{"c":224.8925,"h":224.9799,"l":224.84,"n":1592,"o":224.91,"t":"2026-10-21T17:45:00Z","v":52294,"vw":224.91552},{"c":224.99,"h":224.99,"l":224.82,"n":725,"o":224.9,"t":"2026-10-21T18:00:00Z","v":59416,"vw":224.883361},{"c":224.97,"h":225.005,"l":224.9158,"n":1017,"o":224.995,"t":"2026-10-21T18:15:00Z","v":86233,"vw":224.967251},{"c":225.04,"h":225.066,"l":224.95,"n":1116,"o":224.9699,"t":"2026-10-21T18:30:00Z","v":97576,"vw":224.996455},{"c":224.615,"h":225.065,"l":224.61,"n":1735,"o":225.05,"t":"2026-10-21T18:45:00Z","v":108177,"vw":224.866736},{"c":224.45,"h":224.61,"l":224.2807,"n":1661,"o":224.61,"t":"2026-10-21T19:00:00Z","v":96353,"vw":224.451137},{"c":224.85,"h":224.85,"l":224.47,"n":1659,"o":224.481,"t":"2026-10-21T19:15:00Z","v":145646,"vw":224.627974},{"c":224.8451,"h":224.86,"l":224.69,"n":1724,"o":224.82,"t":"2026-10-21T19:30:00Z","v":141069,"vw":224.774271},{"c":224.93,"h":225.08,"l":224.7963,"n":2312,"o":224.84,"t":"2026-10-21T19:45:00Z","v":148180,"vw":224.9789},{"c":224.5122,"h":224.94,"l":224.5122,"n":14,"o":224.94,"t":"2026-10-21T20:00:00Z","v":17430,"vw":224.935211},{"c":225.03,"h":225.03,"l":225.03,"n":2,"o":225.03,"t":"2026-10-21T20:15:00Z","v":145,"vw":225.03},{"c":224.133,"h":224.133,"l":224.133,"n":1,"o":224.133,"t":"2026-10-21T21:30:00Z","v":265,"vw":224.133},{"c":224.83,"h":224.83,"l":224.83,"n":4,"o":224.83,"t":"2026-10-21T23:15:00Z","v":111,"vw":224.83},{"c":224.31,"h":224.31,"l":224.31,"n":7,"o":224.31,"t":"2026-10-22T11:00:00Z","v":411,"vw":224.31},{"c":224.5,"h":224.5,"l":224.5,"n":1,"o":224.5,"t":"2026-10-22T12:30:00Z","v":101,"vw":224.5},{"c":225.18,"h":225.45,"l":224.38,"n":1235,"o":224.44,"t":"2026-10-22T13:30:00Z","v":105752,"vw":224.750549},{"c":225.71,"h":225.71,"l":225.04,"n":1201,"o":225.14,"t":"2026-10-22T13:45:00Z","v":116591,"vw":225.441875},{"c":225.58,"h":225.75,"l":225.4,"n":1782,"o":225.72,"t":"2026-10-22T14:00:00Z","v":137045,"vw":225.564386},{"c":225.08,"h":225.7699,"l":225.05,"n":1527,"o":225.57,"t":"2026-10-22T14:15:00Z","v":108022,"vw":225.531185},{"c":224.86,"h":225.14,"l":224.6439,"n":1528,"o":225.08,"t":"2026-10-22T14:30:00Z","v":733545,"vw":224.801586},{"c":225.22,"h":225.22,"l":224.83,"n":1287,"o":224.84,"t":"2026-10-22T14:45:00Z","v":63778,"vw":225.05093},{"c":225.18,"h":225.27,"l":225.07,"n":1431,"o":225.23,"t":"2026-10-22T15:00:00Z","v":199736,"vw":225.15746},{"c":225.35,"h":225.5104,"l":225.14,"n":1076,"o":225.16,"t":"2026-10-22T15:15:00Z","v":65274,"vw":225.360264},{"c":225.42,"h":225.51,"l":225.24,"n":1573,"o":225.3404,"t":"2026-10-22T15:30:00Z","v":99539,"vw":225.370804},{"c":225.76,"h":225.85,"l":225.4399,"n":1132,"o":225.44,"t":"2026-10-22T15:45:00Z","v":57663,"vw":225.648014},{"c":225.85,"h":225.965,"l":225.76,"n":1141,"o":225.78,"t":"2026-10-22T16:00:00Z","v":60390,"vw":225.846381},{"c":226.09,"h":226.09,"l":225.87,"n":1185,"o":225.87,"t":"2026-10-22T16:15:00Z","v":129136,"vw":225.979955},{"c":225.56,"h":226.0784,"l":225.42,"n":1366,"o":226.075,"t":"2026-10-22T16:30:00Z","v":143481,"vw":225.618451},{"c":225.82,"h":225.85,"l":225.42,"n":1276,"o":225.56,"t":"2026-10-22T16:45:00Z","v":86485,"vw":225.594337},{"c":225.49,"h":225.8299,"l":225.4,"n":906,"o":225.79,"t":"2026-10-22T17:00:00Z","v":67289,"vw":225.53465},{"c":225.7758,"h":225.7758,"l":225.4,"n":898,"o":225.53,"t":"2026-10-22T17:15:00Z","v":54383,"vw":225.595847},{"c":225.85,"h":225.99,"l":225.73,"n":1049,"o":225.75,"t":"2026-10-22T17:30:00Z","v":65969,"vw":225.843918},{"c":225.8695,"h":225.87,"l":225.72,"n":1311,"o":225.86,"t":"2026-10-22T17:45:00Z","v":49011,"vw":225.803005},{"c":225.85,"h":225.95,"l":225.52,"n":1005,"o":225.83,"t":"2026-10-22T18:00:00Z","v":77842,"vw":225.757285},{"c":225.91,"h":226.1,"l":225.83,"n":1342,"o":225.87,"t":"2026-10-22T18:15:00Z","v":111373,"vw":225.986107},{"c":225.91,"h":225.91,"l":225.755,"n":1410,"o":225.87,"t":"2026-10-22T18:30:00Z","v":99910,"vw":225.833025},{"c":225.995,"h":226.09,"l":225.92,"n":1347,"o":225.93,"t":"2026-10-22T18:45:00Z","v":110071,"vw":226.006359},{"c":226.1,"h":226.285,"l":225.8648,"n":1238,"o":225.99,"t":"2026-10-22T19:00:00Z","v":77337,"vw":226.114779},{"c":226.29,"h":226.34,"l":226.0901,"n":1316,"o":226.1,"t":"2026-10-22T19:15:00Z","v":85441,"vw":226.220328},{"c":226.23,"h":226.31,"l":226.15,"n":1571,"o":226.27,"t":"2026-10-22T19:30:00Z","v":97647,"vw":226.25089},{"c":226.57,"h":226.68,"l":226.125,"n":3351,"o":226.22,"t":"2026-10-22T19:45:00Z","v":253354,"vw":226.442662},{"c":226.55,"h":226.55,"l":226.55,"n":14,"o":226.55,"t":"2026-10-22T20:00:00Z","v":31459,"vw":226.55},{"c":226.62,"h":226.65,"l":226.62,"n":4,"o":226.65,"t":"2026-10-22T20:30:00Z","v":444,"vw":226.635971},{"c":226.6535,"h":226.6535,"l":226.6535,"n":1,"o":226.6535,"t":"2026-10-22T20:45:00Z","v":302,"vw":226.6535},{"c":226.69,"h":226.69,"l":226.69,"n":3,"o":226.69,"t":"2026-10-22T22:00:00Z","v":231,"vw":226.69},{"c":227,"h":227,"l":227,"n":2,"o":227,"t":"2026-10-22T22:15:00Z","v":141,"vw":227},{"c":226.7,"h":226.7,"l":226.7,"n":2,"o":226.7,"t":"2026-10-22T23:00:00Z","v":190,"vw":226.7},{"c":226.7,"h":226.71,"l":226.7,"n":3,"o":226.71,"t":"2026-10-22T23:15:00Z","v":372,"vw":226.706894}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":261.6640863926442,"iv":0.3721589676178768,"gamma":0.00741499921917625,"theta":-0.07464000181417448,"vega":0.11192834625253002,"rho":0.01608184700988454,"breakevenPct":15.897259105709843},{"delta":0.15,"premium":1.129943892959103,"strike":247.82226233024704,"iv":0.2628171314157013,"gamma":0.016783143250873694,"theta":-0.06596560254207788,"vega":0.14356841236557846,"rho":0.02382516703541597,"breakevenPct":9.815706318132404},{"delta":0.2,"premium":1.1937273669416375,"strike":243.18346422242638,"iv":0.21931970002171347,"gamma":0.028057702529667633,"theta":-0.06100318647178171,"vega":0.16728824256714575,"rho":0.03141077057465559,"breakevenPct":7.797614287325989},{"delta":0.25,"premium":1.2575108409241718,"strike":238.5446661146057,"iv":0.17582226862772563,"gamma":0.03933226180846156,"theta":-0.05604077040148554,"vega":0.19100807276871304,"rho":0.038996374113895206,"breakevenPct":5.7795222565195745},{"delta":0.3,"premium":1.321294314906706,"strike":233.90586800678503,"iv":0.1323248372337378,"gamma":0.0506068210872555,"theta":-0.051078354331189374,"vega":0.21472790297028033,"rho":0.04658197765313482,"breakevenPct":3.76143022571316},{"delta":0.35,"premium":1.4561830742659754,"strike":229.8635578583765,"iv":0.09631671848013816,"gamma":0.05982165803108808,"theta":-0.047366632124352326,"vega":0.23486918825561312,"rho":0.05435594551580733,"breakevenPct":2.0378213200893245},{"delta":0.4,"premium":1.97,"strike":229,"iv":0.10021999999999999,"gamma":0.05806,"theta":-0.05032,"vega":0.23593999999999998,"rho":0.06313372831728048,"breakevenPct":1.8835465372739348},{"delta":0.45,"premium":2.4838169257340237,"strike":228.1364421416235,"iv":0.10412328151986183,"gamma":0.05629834196891192,"theta":-0.05327336787564767,"vega":0.23701081174438687,"rho":0.0719115111187536,"breakevenPct":1.7292717544585454},{"delta":0.5,"premium":2.9976338514680476,"strike":227.27288428324698,"iv":0.10802656303972366,"gamma":0.054536683937823835,"theta":-0.05622673575129533,"vega":0.23808162348877374,"rho":0.08068929392022674,"breakevenPct":1.574996971643156},{"delta":0.55,"premium":3.5114507772020724,"strike":226.40932642487047,"iv":0.11192984455958549,"gamma":0.05277502590673575,"theta":-0.05918010362694301,"vega":0.23915243523316063,"rho":0.08946707672169987,"breakevenPct":1.4207221888277664},{"delta":0.6,"premium":4.0252677029360955,"strike":225.54576856649396,"iv":0.11583312607944732,"gamma":0.05101336787564767,"theta":-0.06213347150259067,"vega":0.2402232469775475,"rho":0.098244859523173,"breakevenPct":1.266447406012377},{"delta":0.65,"premium":4.6505444646097995,"strike":224.5825771324864,"iv":0.11795771324863884,"gamma":0.04838058076225046,"theta":-0.06274773139745916,"vega":0.2331192377495463,"rho":0.10705359829894531,"breakevenPct":1.1173893238183477},{"delta":0.7,"premium":5.467241379310343,"strike":223.44827586206895,"iv":0.11702758620689656,"gamma":0.04425172413793104,"theta":-0.059344827586206905,"vega":0.21197586206896554,"rho":0.11591550059579661,"breakevenPct":0.9772903579088288},{"delta":0.75,"premium":6.2839382940108885,"strike":222.31397459165154,"iv":0.11609745916515427,"gamma":0.04012286751361162,"theta":-0.05594192377495463,"vega":0.19083248638838476,"rho":0.12477740289264792,"breakevenPct":0.8371913919993095},{"delta":0.8,"premium":7.100635208711434,"strike":221.1796733212341,"iv":0.11516733212341197,"gamma":0.03599401088929219,"theta":-0.05253901996370236,"vega":0.16968911070780396,"rho":0.13363930518949924,"breakevenPct":0.6970924260897904},{"delta":0.85,"premium":7.917332123411978,"strike":220.0453720508167,"iv":0.1142372050816697,"gamma":0.03186515426497277,"theta":-0.049136116152450095,"vega":0.14854573502722324,"rho":0.14250120748635053,"breakevenPct":0.5569934601802714},{"delta":0.9,"premium":14.665108801050016,"strike":212.56304336731577,"iv":0.17223014628936315,"gamma":0.01591972123876078,"theta":-0.03158974218914138,"vega":0.1085612831144199,"rho":0.1498368593336251,"breakevenPct":0.23297404868363225}],"put":[{"delta":0.1,"premium":0.9461783439490445,"strike":204.61783439490446,"iv":0.3021464968152866,"gamma":0.009131847133757962,"theta":-0.05581464968152866,"vega":0.11217579617834395,"rho":-0.019849304482514565,"breakevenPct":10.158069673155962},{"delta":0.15,"premium":0.8011006289308176,"strike":216.90251572327043,"iv":0.1618993710691824,"gamma":0.023108490566037733,"theta":-0.036805345911949686,"vega":0.1477006289308176,"rho":-0.030581584300315084,"breakevenPct":4.675158758562138},{"delta":0.2,"premium":1.0011494252873563,"strike":220.27690700104492,"iv":0.13628955067920587,"gamma":0.031864263322884015,"theta":-0.03656489028213166,"vega":0.17699885057471265,"rho":-0.04088237573184979,"breakevenPct":3.274919463715229},{"delta":0.25,"premium":1.3603448275862067,"strike":221.58307210031347,"iv":0.13529686520376177,"gamma":0.0354692789968652,"theta":-0.039229467084639494,"vega":0.1953896551724138,"rho":-0.05061961611516867,"breakevenPct":2.857200144363797},{"delta":0.3,"premium":1.719540229885057,"strike":222.88923719958203,"iv":0.13430417972831768,"gamma":0.039074294670846395,"theta":-0.041894043887147334,"vega":0.21378045977011492,"rho":-0.060356856498487564,"breakevenPct":2.4394808250123647},{"delta":0.35,"premium":2.0787356321839074,"strike":224.19540229885058,"iv":0.13331149425287359,"gamma":0.04267931034482758,"theta":-0.044558620689655166,"vega":0.23217126436781607,"rho":-0.07009409688180646,"breakevenPct":2.0217615056609324},{"delta":0.4,"premium":2.5730069930069925,"strike":225.44755244755245,"iv":0.13451706293706295,"gamma":0.04442559440559441,"theta":-0.046566993006993004,"vega":0.243866993006993,"rho":-0.07969977875327175,"breakevenPct":1.6874523799975933},{"delta":0.45,"premium":3.2839627039627035,"strike":226.6130536130536,"iv":0.13924899766899768,"gamma":0.04319016317016317,"theta":-0.04752270396270396,"vega":0.24482270396270395,"rho":-0.08909441884530522,"breakevenPct":1.4869471067089042},{"delta":0.5,"premium":3.994918414918414,"strike":227.7785547785548,"iv":0.1439809324009324,"gamma":0.04195473193473194,"theta":-0.04847841491841492,"vega":0.2457784149184149,"rho":-0.09848905893733868,"breakevenPct":1.286441833420215},{"delta":0.55,"premium":4.705874125874125,"strike":228.94405594405595,"iv":0.14871286713286713,"gamma":0.0407193006993007,"theta":-0.04943412587412587,"vega":0.24673412587412585,"rho":-0.10788369902937217,"breakevenPct":1.0859365601315256},{"delta":0.6,"premium":5.488638018936633,"strike":230.1711580480699,"iv":0.15393452294246174,"gamma":0.03922345229424618,"theta":-0.05016991988346686,"vega":0.2463231609613984,"rho":-0.11730336720462552,"breakevenPct":0.8899338204087778},{"delta":0.65,"premium":6.96351056081573,"strike":231.9919883466861,"iv":0.16387625637290604,"gamma":0.03521762563729061,"theta":-0.04878608885651857,"vega":0.23273976693372178,"rho":-0.12696426350112583,"breakevenPct":0.737327840374782},{"delta":0.7,"premium":8.438383102694825,"strike":233.81281864530226,"iv":0.1738179898033503,"gamma":0.03121179898033504,"theta":-0.047402257829570284,"vega":0.21915637290604517,"rho":-0.13662515979762613,"breakevenPct":0.5847218603407867},{"delta":0.75,"premium":10.240999999999998,"strike":235.96666666666667,"iv":0.18420533333333333,"gamma":0.026995333333333336,"theta":-0.044450666666666666,"vega":0.20175466666666667,"rho":-0.14652175189521494,"breakevenPct":0.42978973680340843},{"delta":0.8,"premium":12.657666666666668,"strike":238.74444444444444,"iv":0.19542755555555558,"gamma":0.02238422222222222,"theta":-0.03856177777777778,"vega":0.17719911111111109,"rho":-0.15685993497645231,"breakevenPct":0.270499436357394},{"delta":0.85,"premium":21.926785714285725,"strike":248.0357142857143,"iv":0.28533571428571436,"gamma":0.012917857142857137,"theta":-0.05011785714285716,"vega":0.14896071428571428,"rho":-0.17205313685403592,"breakevenPct":0.26072846430146235}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":261.6640863926442,"iv":0.3721589676178768,"gamma":0.00741499921917625,"theta":-0.07464000181417448,"vega":0.11192834625253002,"rho":0.01608184700988454,"breakevenPct":15.897259105709843},{"delta":0.15,"premium":1.129943892959103,"strike":247.82226233024704,"iv":0.2628171314157013,"gamma":0.016783143250873694,"theta":-0.06596560254207788,"vega":0.14356841236557846,"rho":0.02382516703541597,"breakevenPct":9.815706318132404},{"delta":0.2,"premium":1.1937273669416375,"strike":243.18346422242638,"iv":0.21931970002171347,"gamma":0.028057702529667633,"theta":-0.06100318647178171,"vega":0.16728824256714575,"rho":0.03141077057465559,"breakevenPct":7.797614287325989},{"delta":0.25,"premium":1.2575108409241718,"strike":238.5446661146057,"iv":0.17582226862772563,"gamma":0.03933226180846156,"theta":-0.05604077040148554,"vega":0.19100807276871304,"rho":0.038996374113895206,"breakevenPct":5.7795222565195745},{"delta":0.3,"premium":1.321294314906706,"strike":233.90586800678503,"iv":0.1323248372337378,"gamma":0.0506068210872555,"theta":-0.051078354331189374,"vega":0.21472790297028033,"rho":0.04658197765313482,"breakevenPct":3.76143022571316},{"delta":0.35,"premium":1.4561830742659754,"strike":229.8635578583765,"iv":0.09631671848013816,"gamma":0.05982165803108808,"theta":-0.047366632124352326,"vega":0.23486918825561312,"rho":0.05435594551580733,"breakevenPct":2.0378213200893245},{"delta":0.4,"premium":1.97,"strike":229,"iv":0.10021999999999999,"gamma":0.05806,"theta":-0.05032,"vega":0.23593999999999998,"rho":0.06313372831728048,"breakevenPct":1.8835465372739348},{"delta":0.45,"premium":2.4838169257340237,"strike":228.1364421416235,"iv":0.10412328151986183,"gamma":0.05629834196891192,"theta":-0.05327336787564767,"vega":0.23701081174438687,"rho":0.0719115111187536,"breakevenPct":1.7292717544585454},{"delta":0.5,"premium":2.9976338514680476,"strike":227.27288428324698,"iv":0.10802656303972366,"gamma":0.054536683937823835,"theta":-0.05622673575129533,"vega":0.23808162348877374,"rho":0.08068929392022674,"breakevenPct":1.574996971643156},{"delta":0.55,"premium":3.5114507772020724,"strike":226.40932642487047,"iv":0.11192984455958549,"gamma":0.05277502590673575,"theta":-0.05918010362694301,"vega":0.23915243523316063,"rho":0.08946707672169987,"breakevenPct":1.4207221888277664},{"delta":0.6,"premium":4.0252677029360955,"strike":225.54576856649396,"iv":0.11583312607944732,"gamma":0.05101336787564767,"theta":-0.06213347150259067,"vega":0.2402232469775475,"rho":0.098244859523173,"breakevenPct":1.266447406012377},{"delta":0.65,"premium":4.6505444646097995,"strike":224.5825771324864,"iv":0.11795771324863884,"gamma":0.04838058076225046,"theta":-0.06274773139745916,"vega":0.2331192377495463,"rho":0.10705359829894531,"breakevenPct":1.1173893238183477},{"delta":0.7,"premium":5.467241379310343,"strike":223.44827586206895,"iv":0.11702758620689656,"gamma":0.04425172413793104,"theta":-0.059344827586206905,"vega":0.21197586206896554,"rho":0.11591550059579661,"breakevenPct":0.9772903579088288},{"delta":0.75,"premium":6.2839382940108885,"strike":222.31397459165154,"iv":0.11609745916515427,"gamma":0.04012286751361162,"theta":-0.05594192377495463,"vega":0.19083248638838476,"rho":0.12477740289264792,"breakevenPct":0.8371913919993095},{"delta":0.8,"premium":7.100635208711434,"strike":221.1796733212341,"iv":0.11516733212341197,"gamma":0.03599401088929219,"theta":-0.05253901996370236,"vega":0.16968911070780396,"rho":0.13363930518949924,"breakevenPct":0.6970924260897904},{"delta":0.85,"premium":7.917332123411978,"strike":220.0453720508167,"iv":0.1142372050816697,"gamma":0.03186515426497277,"theta":-0.049136116152450095,"vega":0.14854573502722324,"rho":0.14250120748635053,"breakevenPct":0.5569934601802714},{"delta":0.9,"premium":14.665108801050016,"strike":212.56304336731577,"iv":0.17223014628936315,"gamma":0.01591972123876078,"theta":-0.03158974218914138,"vega":0.1085612831144199,"rho":0.1498368593336251,"breakevenPct":0.23297404868363225}],"put":[{"delta":0.1,"premium":0.9461783439490445,"strike":204.61783439490446,"iv":0.3021464968152866,"gamma":0.009131847133757962,"theta":-0.05581464968152866,"vega":0.11217579617834395,"rho":-0.019849304482514565,"breakevenPct":10.158069673155962},{"delta":0.15,"premium":0.8011006289308176,"strike":216.90251572327043,"iv":0.1618993710691824,"gamma":0.023108490566037733,"theta":-0.036805345911949686,"vega":0.1477006289308176,"rho":-0.030581584300315084,"breakevenPct":4.675158758562138},{"delta":0.2,"premium":1.0011494252873563,"strike":220.27690700104492,"iv":0.13628955067920587,"gamma":0.031864263322884015,"theta":-0.03656489028213166,"vega":0.17699885057471265,"rho":-0.04088237573184979,"breakevenPct":3.274919463715229},{"delta":0.25,"premium":1.3603448275862067,"strike":221.58307210031347,"iv":0.13529686520376177,"gamma":0.0354692789968652,"theta":-0.039229467084639494,"vega":0.1953896551724138,"rho":-0.05061961611516867,"breakevenPct":2.857200144363797},{"delta":0.3,"premium":1.719540229885057,"strike":222.88923719958203,"iv":0.13430417972831768,"gamma":0.039074294670846395,"theta":-0.041894043887147334,"vega":0.21378045977011492,"rho":-0.060356856498487564,"breakevenPct":2.4394808250123647},{"delta":0.35,"premium":2.0787356321839074,"strike":224.19540229885058,"iv":0.13331149425287359,"gamma":0.04267931034482758,"theta":-0.044558620689655166,"vega":0.23217126436781607,"rho":-0.07009409688180646,"breakevenPct":2.0217615056609324},{"delta":0.4,"premium":2.5730069930069925,"strike":225.44755244755245,"iv":0.13451706293706295,"gamma":0.04442559440559441,"theta":-0.046566993006993004,"vega":0.243866993006993,"rho":-0.07969977875327175,"breakevenPct":1.6874523799975933},{"delta":0.45,"premium":3.2839627039627035,"strike":226.6130536130536,"iv":0.13924899766899768,"gamma":0.04319016317016317,"theta":-0.04752270396270396,"vega":0.24482270396270395,"rho":-0.08909441884530522,"breakevenPct":1.4869471067089042},{"delta":0.5,"premium":3.994918414918414,"strike":227.7785547785548,"iv":0.1439809324009324,"gamma":0.04195473193473194,"theta":-0.04847841491841492,"vega":0.2457784149184149,"rho":-0.09848905893733868,"breakevenPct":1.286441833420215},{"delta":0.55,"premium":4.705874125874125,"strike":228.94405594405595,"iv":0.14871286713286713,"gamma":0.0407193006993007,"theta":-0.04943412587412587,"vega":0.24673412587412585,"rho":-0.10788369902937217,"breakevenPct":1.0859365601315256},{"delta":0.6,"premium":5.488638018936633,"strike":230.1711580480699,"iv":0.15393452294246174,"gamma":0.03922345229424618,"theta":-0.05016991988346686,"vega":0.2463231609613984,"rho":-0.11730336720462552,"breakevenPct":0.8899338204087778},{"delta":0.65,"premium":6.96351056081573,"strike":231.9919883466861,"iv":0.16387625637290604,"gamma":0.03521762563729061,"theta":-0.04878608885651857,"vega":0.23273976693372178,"rho":-0.12696426350112583,"breakevenPct":0.737327840374782},{"delta":0.7,"premium":8.438383102694825,"strike":233.81281864530226,"iv":0.1738179898033503,"gamma":0.03121179898033504,"theta":-0.047402257829570284,"vega":0.21915637290604517,"rho":-0.13662515979762613,"breakevenPct":0.5847218603407867},{"delta":0.75,"premium":10.240999999999998,"strike":235.96666666666667,"iv":0.18420533333333333,"gamma":0.026995333333333336,"theta":-0.044450666666666666,"vega":0.20175466666666667,"rho":-0.14652175189521494,"breakevenPct":0.42978973680340843},{"delta":0.8,"premium":12.657666666666668,"strike":238.74444444444444,"iv":0.19542755555555558,"gamma":0.02238422222222222,"theta":-0.03856177777777778,"vega":0.17719911111111109,"rho":-0.15685993497645231,"breakevenPct":0.270499436357394},{"delta":0.85,"premium":21.926785714285725,"strike":248.0357142857143,"iv":0.28533571428571436,"gamma":0.012917857142857137,"theta":-0.05011785714285716,"vega":0.14896071428571428,"rho":-0.17205313685403592,"breakevenPct":0.26072846430146235}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}