{"symbol":"VXF","url":"https://intraalpha.com/companies/VXF","capturedAt":"2026-10-22T23:58:03.837Z","state":"ready","quote":{"symbol":"VXF","last_price":229.84,"prev_close":231.87,"regular_close":229.84,"change":-2.03,"change_pct":-0.8755,"regular_change":-2.03,"regular_change_pct":-0.8755,"extended_change":0,"extended_change_pct":0,"bid":228.35,"ask":231.27,"bid_size":200,"ask_size":1000,"volume":385174,"vwap":229.426883,"open":229.6,"high":230.82,"low":228.4885,"close":229.84,"trade_count":7096,"last_trade_at":"2026-10-22T22:30:00.000802542Z","last_quote_at":"2026-10-22T23:47:05.799463705Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:59.510590739-04:00","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":{"net_assets":91200000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.12,"dividend_yield":0.0099,"inception_date":"2001-12-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:03.184121+00:00"},"optionObservedAt":"2026-10-22T19:54:10.157Z","bars":[{"c":227.06,"h":227.06,"l":227.06,"n":2,"o":227.06,"t":"2026-10-15T10:25:00Z","v":101,"vw":227.06},{"c":226.75,"h":226.75,"l":226.75,"n":1,"o":226.75,"t":"2026-10-15T13:25:00Z","v":100,"vw":226.75},{"c":226.62,"h":227.0236,"l":226.62,"n":166,"o":226.72,"t":"2026-10-15T13:30:00Z","v":10873,"vw":226.717825},{"c":227.05,"h":227.05,"l":226.35,"n":151,"o":226.62,"t":"2026-10-15T13:35:00Z","v":6218,"vw":226.594936},{"c":226.995,"h":227.27,"l":226.94,"n":111,"o":227.06,"t":"2026-10-15T13:40:00Z","v":8597,"vw":227.107867},{"c":226.84,"h":226.86,"l":226.53,"n":112,"o":226.805,"t":"2026-10-15T13:45:00Z","v":8819,"vw":226.688478},{"c":225.95,"h":226.91,"l":225.95,"n":83,"o":226.825,"t":"2026-10-15T13:50:00Z","v":4389,"vw":226.590306},{"c":226.25,"h":226.25,"l":225.91,"n":100,"o":225.91,"t":"2026-10-15T13:55:00Z","v":5359,"vw":225.997944},{"c":227.16,"h":227.3,"l":226.42,"n":118,"o":226.42,"t":"2026-10-15T14:00:00Z","v":6764,"vw":226.987072},{"c":227.74,"h":227.74,"l":227.1601,"n":138,"o":227.1601,"t":"2026-10-15T14:05:00Z","v":6196,"vw":227.544969},{"c":227.51,"h":227.98,"l":227.491,"n":193,"o":227.91,"t":"2026-10-15T14:10:00Z","v":16651,"vw":227.650512},{"c":227.5995,"h":227.6,"l":227.395,"n":77,"o":227.58,"t":"2026-10-15T14:15:00Z","v":4762,"vw":227.541275},{"c":227.41,"h":227.76,"l":227.41,"n":81,"o":227.67,"t":"2026-10-15T14:20:00Z","v":60050,"vw":227.656302},{"c":227.32,"h":227.49,"l":227.32,"n":112,"o":227.34,"t":"2026-10-15T14:25:00Z","v":12075,"vw":227.393238},{"c":227.73,"h":227.78,"l":227.22,"n":62,"o":227.2229,"t":"2026-10-15T14:30:00Z","v":6106,"vw":227.430859},{"c":228.025,"h":228.03,"l":227.565361,"n":86,"o":227.64,"t":"2026-10-15T14:35:00Z","v":3662,"vw":227.779026},{"c":228.45,"h":228.55,"l":228.049,"n":140,"o":228.09,"t":"2026-10-15T14:40:00Z","v":11318,"vw":228.269319},{"c":228.41,"h":228.425,"l":228.34,"n":54,"o":228.425,"t":"2026-10-15T14:45:00Z","v":13771,"vw":228.38341},{"c":228.53,"h":228.54,"l":228.33,"n":89,"o":228.42,"t":"2026-10-15T14:50:00Z","v":4507,"vw":228.48702},{"c":228.93,"h":228.93,"l":228.661169,"n":80,"o":228.73,"t":"2026-10-15T14:55:00Z","v":49539,"vw":228.807807},{"c":229.135,"h":229.135,"l":228.8,"n":124,"o":228.935,"t":"2026-10-15T15:00:00Z","v":9250,"vw":228.891253},{"c":229.04,"h":229.255,"l":228.96,"n":65,"o":229.255,"t":"2026-10-15T15:05:00Z","v":6036,"vw":229.038578},{"c":229.3,"h":229.3,"l":229.136413,"n":51,"o":229.215,"t":"2026-10-15T15:10:00Z","v":3404,"vw":229.254174},{"c":229.32,"h":229.525,"l":229.32,"n":34,"o":229.32,"t":"2026-10-15T15:15:00Z","v":1300,"vw":229.429128},{"c":229.305,"h":229.33,"l":229.26,"n":54,"o":229.26,"t":"2026-10-15T15:20:00Z","v":3445,"vw":229.281937},{"c":229.23,"h":229.25,"l":229.155,"n":127,"o":229.155,"t":"2026-10-15T15:25:00Z","v":10762,"vw":229.206019},{"c":228.95,"h":229,"l":228.95,"n":26,"o":229,"t":"2026-10-15T15:30:00Z","v":678,"vw":228.977802},{"c":228.982756,"h":229.07,"l":228.91,"n":40,"o":229.07,"t":"2026-10-15T15:35:00Z","v":2314,"vw":228.987497},{"c":228.9398,"h":229.135,"l":228.92,"n":60,"o":229.015,"t":"2026-10-15T15:40:00Z","v":2290,"vw":228.971479},{"c":228.96,"h":228.96,"l":228.865087,"n":47,"o":228.9045,"t":"2026-10-15T15:45:00Z","v":3235,"vw":228.90317},{"c":229.03,"h":229.055,"l":228.9433,"n":66,"o":228.99,"t":"2026-10-15T15:50:00Z","v":3806,"vw":229.021629},{"c":229.0092,"h":229.03,"l":228.855,"n":51,"o":228.94,"t":"2026-10-15T15:55:00Z","v":2318,"vw":228.959601},{"c":228.9,"h":229.02,"l":228.89,"n":55,"o":229.01,"t":"2026-10-15T16:00:00Z","v":2125,"vw":228.953933},{"c":228.76,"h":228.83,"l":228.73,"n":60,"o":228.83,"t":"2026-10-15T16:05:00Z","v":2154,"vw":228.777396},{"c":228.627675,"h":228.77,"l":228.605,"n":16,"o":228.77,"t":"2026-10-15T16:10:00Z","v":1191,"vw":228.674611},{"c":228.53,"h":228.57,"l":228.53,"n":19,"o":228.57,"t":"2026-10-15T16:15:00Z","v":1707,"vw":228.5539},{"c":228.6099,"h":228.61,"l":228.4776,"n":28,"o":228.5,"t":"2026-10-15T16:20:00Z","v":3692,"vw":228.584638},{"c":228.4332,"h":228.527002,"l":228.4332,"n":24,"o":228.48,"t":"2026-10-15T16:25:00Z","v":1233,"vw":228.474121},{"c":228.52,"h":228.52,"l":228.44,"n":87,"o":228.49,"t":"2026-10-15T16:30:00Z","v":4240,"vw":228.473294},{"c":228.84,"h":228.9,"l":228.63,"n":30,"o":228.63,"t":"2026-10-15T16:35:00Z","v":1923,"vw":228.83125},{"c":228.72,"h":228.72,"l":228.655,"n":13,"o":228.655,"t":"2026-10-15T16:40:00Z","v":805,"vw":228.694826},{"c":228.81,"h":228.81,"l":228.81,"n":7,"o":228.81,"t":"2026-10-15T16:45:00Z","v":232,"vw":228.81},{"c":228.625,"h":228.6699,"l":228.625,"n":11,"o":228.66,"t":"2026-10-15T16:50:00Z","v":1975,"vw":228.664853},{"c":228.85,"h":228.85,"l":228.635,"n":12,"o":228.635,"t":"2026-10-15T16:55:00Z","v":884,"vw":228.766357},{"c":228.83,"h":228.8698,"l":228.78,"n":15,"o":228.8698,"t":"2026-10-15T17:00:00Z","v":4409,"vw":228.830891},{"c":228.9799,"h":228.9799,"l":228.84,"n":7,"o":228.84,"t":"2026-10-15T17:05:00Z","v":2235,"vw":228.893752},{"c":228.89,"h":229,"l":228.89,"n":30,"o":228.955,"t":"2026-10-15T17:10:00Z","v":1116,"vw":228.962497},{"c":229.04,"h":229.04,"l":228.92,"n":47,"o":228.94,"t":"2026-10-15T17:15:00Z","v":1781,"vw":228.966073},{"c":228.99,"h":229.01,"l":228.98,"n":27,"o":228.98,"t":"2026-10-15T17:20:00Z","v":2300,"vw":228.999638},{"c":229.035,"h":229.035,"l":228.98,"n":21,"o":229.02,"t":"2026-10-15T17:25:00Z","v":773,"vw":229.013},{"c":229.2199,"h":229.2199,"l":229.11,"n":29,"o":229.11,"t":"2026-10-15T17:30:00Z","v":3316,"vw":229.199402},{"c":229.3,"h":229.3,"l":229.295,"n":6,"o":229.295,"t":"2026-10-15T17:35:00Z","v":413,"vw":229.2975},{"c":229.4,"h":229.5,"l":229.35,"n":37,"o":229.35,"t":"2026-10-15T17:40:00Z","v":1948,"vw":229.373834},{"c":229.465,"h":229.465,"l":229.39,"n":28,"o":229.39,"t":"2026-10-15T17:45:00Z","v":688,"vw":229.429856},{"c":229.44,"h":229.513065,"l":229.42,"n":23,"o":229.42,"t":"2026-10-15T17:50:00Z","v":1398,"vw":229.464004},{"c":229.51,"h":229.51,"l":229.49,"n":29,"o":229.49,"t":"2026-10-15T17:55:00Z","v":1229,"vw":229.49586},{"c":229.38,"h":229.5,"l":229.38,"n":65,"o":229.47,"t":"2026-10-15T18:00:00Z","v":2051,"vw":229.452313},{"c":229.26,"h":229.4087,"l":229.26,"n":33,"o":229.38,"t":"2026-10-15T18:05:00Z","v":1443,"vw":229.35409},{"c":229.14,"h":229.14,"l":229.11,"n":22,"o":229.11,"t":"2026-10-15T18:10:00Z","v":778,"vw":229.127032},{"c":229.21,"h":229.21,"l":229.13,"n":38,"o":229.175,"t":"2026-10-15T18:15:00Z","v":1410,"vw":229.170927},{"c":229.08,"h":229.17,"l":229.0501,"n":55,"o":229.17,"t":"2026-10-15T18:20:00Z","v":1616,"vw":229.105293},{"c":229,"h":229.085,"l":229,"n":33,"o":229.085,"t":"2026-10-15T18:25:00Z","v":2017,"vw":229.061233},{"c":229.19,"h":229.19,"l":229.12,"n":44,"o":229.175,"t":"2026-10-15T18:30:00Z","v":2202,"vw":229.174059},{"c":229.1901,"h":229.235,"l":229.16,"n":18,"o":229.235,"t":"2026-10-15T18:35:00Z","v":853,"vw":229.20811},{"c":229.22,"h":229.22,"l":229.13,"n":20,"o":229.13,"t":"2026-10-15T18:40:00Z","v":590,"vw":229.160789},{"c":229.31,"h":229.31,"l":229.245,"n":14,"o":229.245,"t":"2026-10-15T18:45:00Z","v":758,"vw":229.25667},{"c":229.355,"h":229.38,"l":229.315,"n":12,"o":229.315,"t":"2026-10-15T18:50:00Z","v":1166,"vw":229.353056},{"c":229.5,"h":229.51,"l":229.38,"n":62,"o":229.4101,"t":"2026-10-15T18:55:00Z","v":5928,"vw":229.454025},{"c":229.79,"h":229.8127,"l":229.67,"n":58,"o":229.71,"t":"2026-10-15T19:00:00Z","v":4119,"vw":229.751174},{"c":229.832271,"h":229.855,"l":229.81,"n":40,"o":229.82,"t":"2026-10-15T19:05:00Z","v":1932,"vw":229.835749},{"c":230.08,"h":230.14,"l":229.94,"n":81,"o":229.945,"t":"2026-10-15T19:10:00Z","v":4674,"vw":230.037343},{"c":230.23,"h":230.26,"l":230.13,"n":77,"o":230.13,"t":"2026-10-15T19:15:00Z","v":4637,"vw":230.210314},{"c":230.44,"h":230.5,"l":230.23,"n":98,"o":230.23,"t":"2026-10-15T19:20:00Z","v":5660,"vw":230.440365},{"c":230.33,"h":230.5,"l":230.33,"n":83,"o":230.422,"t":"2026-10-15T19:25:00Z","v":3535,"vw":230.433068},{"c":230.575,"h":230.58,"l":230.23,"n":51,"o":230.27,"t":"2026-10-15T19:30:00Z","v":2092,"vw":230.456098},{"c":230.62,"h":230.64,"l":230.55,"n":71,"o":230.55,"t":"2026-10-15T19:35:00Z","v":3963,"vw":230.594571},{"c":230.7,"h":230.78,"l":230.58,"n":103,"o":230.58,"t":"2026-10-15T19:40:00Z","v":11525,"vw":230.638682},{"c":230.67,"h":230.75,"l":230.64,"n":75,"o":230.735,"t":"2026-10-15T19:45:00Z","v":2806,"vw":230.696631},{"c":230.69,"h":230.69,"l":230.41,"n":183,"o":230.5,"t":"2026-10-15T19:50:00Z","v":8456,"vw":230.58564},{"c":230.81,"h":230.83,"l":230.65,"n":152,"o":230.65,"t":"2026-10-15T19:55:00Z","v":7468,"vw":230.775616},{"c":230.72,"h":230.72,"l":230.72,"n":10,"o":230.72,"t":"2026-10-15T20:00:00Z","v":3525,"vw":230.72},{"c":230.85,"h":231.15,"l":230.85,"n":159,"o":231.12,"t":"2026-10-16T13:30:00Z","v":7140,"vw":231.082527},{"c":230.28,"h":230.66,"l":230.25,"n":122,"o":230.66,"t":"2026-10-16T13:35:00Z","v":12938,"vw":230.504232},{"c":230.75,"h":230.77,"l":230.23,"n":102,"o":230.495,"t":"2026-10-16T13:40:00Z","v":3012,"vw":230.526226},{"c":230.48,"h":230.825,"l":230.48,"n":118,"o":230.76,"t":"2026-10-16T13:45:00Z","v":8089,"vw":230.674842},{"c":230.31,"h":230.31,"l":230.12,"n":30,"o":230.3,"t":"2026-10-16T13:50:00Z","v":1278,"vw":230.259116},{"c":230.015,"h":230.265,"l":230,"n":53,"o":230.2,"t":"2026-10-16T13:55:00Z","v":3907,"vw":230.173341},{"c":230.16,"h":230.3839,"l":230.12,"n":62,"o":230.12,"t":"2026-10-16T14:00:00Z","v":2819,"vw":230.261034},{"c":229.804,"h":230.03,"l":229.804,"n":75,"o":230.03,"t":"2026-10-16T14:05:00Z","v":1958,"vw":229.970803},{"c":229.785,"h":229.785,"l":229.625,"n":149,"o":229.65,"t":"2026-10-16T14:10:00Z","v":24231,"vw":229.654884},{"c":229.85,"h":229.89,"l":229.78,"n":84,"o":229.87,"t":"2026-10-16T14:15:00Z","v":2856,"vw":229.83552},{"c":229.975,"h":230.035,"l":229.75,"n":113,"o":229.775,"t":"2026-10-16T14:20:00Z","v":7315,"vw":229.949004},{"c":229.47,"h":229.7955,"l":229.47,"n":65,"o":229.78,"t":"2026-10-16T14:25:00Z","v":1046,"vw":229.683946},{"c":229.78,"h":229.78,"l":229.565,"n":78,"o":229.61,"t":"2026-10-16T14:30:00Z","v":3732,"vw":229.662619},{"c":229.88,"h":230,"l":229.78,"n":77,"o":229.835,"t":"2026-10-16T14:35:00Z","v":3009,"vw":229.857092},{"c":229.63,"h":229.8163,"l":229.63,"n":39,"o":229.8163,"t":"2026-10-16T14:40:00Z","v":1565,"vw":229.763536},{"c":229.915,"h":229.915,"l":229.762,"n":39,"o":229.8499,"t":"2026-10-16T14:45:00Z","v":14747,"vw":229.831304},{"c":229.45,"h":229.985,"l":229.45,"n":94,"o":229.91,"t":"2026-10-16T14:50:00Z","v":4741,"vw":229.854517},{"c":229.485,"h":229.485,"l":229.35,"n":20,"o":229.44,"t":"2026-10-16T14:55:00Z","v":984,"vw":229.420973},{"c":229.2,"h":229.3857,"l":229.2,"n":45,"o":229.3857,"t":"2026-10-16T15:00:00Z","v":1218,"vw":229.310549},{"c":228.72,"h":228.86,"l":228.71,"n":39,"o":228.86,"t":"2026-10-16T15:05:00Z","v":2023,"vw":228.754457},{"c":228.7132,"h":228.7848,"l":228.565,"n":72,"o":228.57,"t":"2026-10-16T15:10:00Z","v":4717,"vw":228.606842},{"c":228.69,"h":228.735,"l":228.58,"n":48,"o":228.65,"t":"2026-10-16T15:15:00Z","v":1885,"vw":228.66973},{"c":228.416,"h":228.73,"l":228.3,"n":69,"o":228.72,"t":"2026-10-16T15:20:00Z","v":2799,"vw":228.431901},{"c":228.37,"h":228.51,"l":228.3623,"n":57,"o":228.42,"t":"2026-10-16T15:25:00Z","v":2632,"vw":228.397288},{"c":228.56,"h":228.56,"l":228.435,"n":24,"o":228.46,"t":"2026-10-16T15:30:00Z","v":1175,"vw":228.511469},{"c":228.37,"h":228.465,"l":228.37,"n":99,"o":228.46,"t":"2026-10-16T15:35:00Z","v":5562,"vw":228.412004},{"c":228.15,"h":228.36,"l":228.15,"n":44,"o":228.36,"t":"2026-10-16T15:40:00Z","v":6482,"vw":228.204619},{"c":228.18,"h":228.39,"l":228.18,"n":38,"o":228.215,"t":"2026-10-16T15:45:00Z","v":1640,"vw":228.277806},{"c":227.96,"h":228.07,"l":227.94,"n":43,"o":228.06,"t":"2026-10-16T15:50:00Z","v":1891,"vw":228.019847},{"c":227.57,"h":227.7459,"l":227.51,"n":30,"o":227.7459,"t":"2026-10-16T15:55:00Z","v":1808,"vw":227.590646},{"c":227.4,"h":227.53,"l":227.4,"n":24,"o":227.53,"t":"2026-10-16T16:00:00Z","v":463,"vw":227.476667},{"c":227.7,"h":227.7,"l":227.69,"n":40,"o":227.69,"t":"2026-10-16T16:05:00Z","v":2138,"vw":227.693769},{"c":227.82,"h":227.82,"l":227.6649,"n":26,"o":227.6649,"t":"2026-10-16T16:10:00Z","v":1123,"vw":227.7039},{"c":227.75,"h":228,"l":227.75,"n":30,"o":227.915,"t":"2026-10-16T16:15:00Z","v":886,"vw":227.895},{"c":227.7201,"h":227.77,"l":227.7201,"n":13,"o":227.77,"t":"2026-10-16T16:20:00Z","v":366,"vw":227.741865},{"c":227.645,"h":227.7242,"l":227.645,"n":35,"o":227.7,"t":"2026-10-16T16:25:00Z","v":2485,"vw":227.695013},{"c":227.41,"h":227.555,"l":227.41,"n":58,"o":227.555,"t":"2026-10-16T16:30:00Z","v":782,"vw":227.482308},{"c":227.45,"h":227.52,"l":227.37,"n":17,"o":227.38,"t":"2026-10-16T16:35:00Z","v":2401,"vw":227.460613},{"c":227.425,"h":227.425,"l":227.37,"n":22,"o":227.37,"t":"2026-10-16T16:40:00Z","v":668,"vw":227.394097},{"c":227.12,"h":227.47,"l":227.12,"n":51,"o":227.46,"t":"2026-10-16T16:45:00Z","v":2263,"vw":227.341047},{"c":227.21,"h":227.21,"l":227.0601,"n":22,"o":227.0601,"t":"2026-10-16T16:50:00Z","v":3471,"vw":227.077025},{"c":227.135,"h":227.145,"l":227.1,"n":44,"o":227.145,"t":"2026-10-16T16:55:00Z","v":1527,"vw":227.136185},{"c":226.69,"h":227.21,"l":226.69,"n":62,"o":227.21,"t":"2026-10-16T17:00:00Z","v":2520,"vw":226.96862},{"c":226.4626,"h":226.6,"l":226.4626,"n":37,"o":226.6,"t":"2026-10-16T17:05:00Z","v":1014,"vw":226.520389},{"c":226.445,"h":226.54,"l":226.445,"n":40,"o":226.54,"t":"2026-10-16T17:10:00Z","v":1431,"vw":226.49951},{"c":226.266,"h":226.266,"l":226.2,"n":14,"o":226.2,"t":"2026-10-16T17:15:00Z","v":420,"vw":226.234571},{"c":226.28,"h":226.28,"l":226.02,"n":73,"o":226.14,"t":"2026-10-16T17:20:00Z","v":3454,"vw":226.182928},{"c":226.43,"h":226.555,"l":226.31,"n":47,"o":226.31,"t":"2026-10-16T17:25:00Z","v":2005,"vw":226.381401},{"c":226.608,"h":226.63,"l":226.4447,"n":57,"o":226.565,"t":"2026-10-16T17:30:00Z","v":2561,"vw":226.546159},{"c":226.53,"h":226.74,"l":226.53,"n":64,"o":226.6942,"t":"2026-10-16T17:35:00Z","v":3731,"vw":226.586801},{"c":226.85,"h":227.05,"l":226.5,"n":76,"o":226.53,"t":"2026-10-16T17:40:00Z","v":14595,"vw":226.916717},{"c":226.635,"h":226.89,"l":226.635,"n":51,"o":226.89,"t":"2026-10-16T17:45:00Z","v":2414,"vw":226.770933},{"c":226.32,"h":226.56,"l":226.32,"n":108,"o":226.53,"t":"2026-10-16T17:50:00Z","v":2801,"vw":226.436723},{"c":226.19,"h":226.32,"l":226.19,"n":187,"o":226.2754,"t":"2026-10-16T17:55:00Z","v":2066,"vw":226.271105},{"c":225.92,"h":226.04,"l":225.84,"n":95,"o":226,"t":"2026-10-16T18:00:00Z","v":4400,"vw":225.977817},{"c":226.2,"h":226.23,"l":225.97,"n":32,"o":225.98,"t":"2026-10-16T18:05:00Z","v":2379,"vw":226.055111},{"c":226.15,"h":226.15,"l":226.04,"n":20,"o":226.04,"t":"2026-10-16T18:10:00Z","v":720,"vw":226.069534},{"c":226.015,"h":226.28,"l":225.97,"n":55,"o":226.1816,"t":"2026-10-16T18:15:00Z","v":3231,"vw":226.163823},{"c":226.15,"h":226.15,"l":225.935,"n":90,"o":225.935,"t":"2026-10-16T18:20:00Z","v":2648,"vw":226.107879},{"c":225.995,"h":226.16,"l":225.93,"n":62,"o":226.095,"t":"2026-10-16T18:25:00Z","v":5484,"vw":225.965502},{"c":226.18,"h":226.2,"l":225.93,"n":34,"o":225.94,"t":"2026-10-16T18:30:00Z","v":2667,"vw":226.08714},{"c":226.18,"h":226.18,"l":225.88,"n":50,"o":226.17,"t":"2026-10-16T18:35:00Z","v":2898,"vw":226.01556},{"c":226.075,"h":226.145,"l":226.075,"n":33,"o":226.139,"t":"2026-10-16T18:40:00Z","v":1211,"vw":226.112445},{"c":226.055,"h":226.14,"l":226.02,"n":31,"o":226.14,"t":"2026-10-16T18:45:00Z","v":1386,"vw":226.077585},{"c":226.0468,"h":226.0468,"l":225.95,"n":23,"o":225.95,"t":"2026-10-16T18:50:00Z","v":652,"vw":226.005673},{"c":225.885,"h":225.89,"l":225.76,"n":29,"o":225.89,"t":"2026-10-16T18:55:00Z","v":1484,"vw":225.840629},{"c":225.835,"h":225.855,"l":225.835,"n":25,"o":225.855,"t":"2026-10-16T19:00:00Z","v":788,"vw":225.843681},{"c":225.73,"h":225.915,"l":225.5801,"n":81,"o":225.83,"t":"2026-10-16T19:05:00Z","v":5190,"vw":225.753058},{"c":226.225,"h":226.225,"l":225.845,"n":63,"o":225.845,"t":"2026-10-16T19:10:00Z","v":8433,"vw":226.07824},{"c":226.17,"h":226.4397,"l":226,"n":101,"o":226.37,"t":"2026-10-16T19:15:00Z","v":9844,"vw":226.281971},{"c":226.19,"h":226.32,"l":226.17,"n":74,"o":226.17,"t":"2026-10-16T19:20:00Z","v":2205,"vw":226.226139},{"c":226.4,"h":226.4,"l":226.295,"n":57,"o":226.38,"t":"2026-10-16T19:25:00Z","v":2105,"vw":226.332833},{"c":226.15,"h":226.51,"l":226.14,"n":124,"o":226.51,"t":"2026-10-16T19:30:00Z","v":6123,"vw":226.263672},{"c":226.08,"h":226.23,"l":226,"n":64,"o":226.23,"t":"2026-10-16T19:35:00Z","v":3156,"vw":226.06441},{"c":225.97,"h":226.09,"l":225.97,"n":106,"o":226.08,"t":"2026-10-16T19:40:00Z","v":3104,"vw":226.059723},{"c":226.03,"h":226.07,"l":225.87,"n":118,"o":225.875,"t":"2026-10-16T19:45:00Z","v":5761,"vw":225.951548},{"c":226.3,"h":226.44,"l":226.11,"n":127,"o":226.1374,"t":"2026-10-16T19:50:00Z","v":7475,"vw":226.308361},{"c":226.495,"h":226.565,"l":226.38,"n":245,"o":226.38,"t":"2026-10-16T19:55:00Z","v":15469,"vw":226.482957},{"c":226.57,"h":226.57,"l":226.57,"n":12,"o":226.57,"t":"2026-10-16T20:00:00Z","v":8114,"vw":226.57},{"c":228.38,"h":228.5,"l":228.0722,"n":153,"o":228.33,"t":"2026-10-19T13:30:00Z","v":9666,"vw":228.332195},{"c":227.81,"h":228.07,"l":227.715,"n":82,"o":228.04,"t":"2026-10-19T13:35:00Z","v":2387,"vw":227.943526},{"c":227.32,"h":227.82,"l":227.32,"n":60,"o":227.8,"t":"2026-10-19T13:40:00Z","v":4800,"vw":227.608238},{"c":227.35,"h":227.37,"l":227.1522,"n":85,"o":227.34,"t":"2026-10-19T13:45:00Z","v":8793,"vw":227.26581},{"c":227.05,"h":227.41,"l":227.05,"n":43,"o":227.41,"t":"2026-10-19T13:50:00Z","v":2802,"vw":227.313105},{"c":226.76,"h":226.99,"l":226.735,"n":58,"o":226.96,"t":"2026-10-19T13:55:00Z","v":1078,"vw":226.848634},{"c":226.76,"h":226.91,"l":226.58,"n":61,"o":226.85,"t":"2026-10-19T14:00:00Z","v":1779,"vw":226.704134},{"c":226.99,"h":226.99,"l":226.6799,"n":82,"o":226.6799,"t":"2026-10-19T14:05:00Z","v":3154,"vw":226.926757},{"c":227.3846,"h":227.3846,"l":226.92,"n":55,"o":226.93,"t":"2026-10-19T14:10:00Z","v":2512,"vw":227.105681},{"c":227.59,"h":227.7399,"l":227.4801,"n":99,"o":227.56,"t":"2026-10-19T14:15:00Z","v":4270,"vw":227.588819},{"c":227.38,"h":227.53,"l":227.38,"n":61,"o":227.49,"t":"2026-10-19T14:20:00Z","v":27016,"vw":227.445359},{"c":227.525,"h":227.55,"l":227.3733,"n":61,"o":227.455,"t":"2026-10-19T14:25:00Z","v":1913,"vw":227.457661},{"c":227.09,"h":227.435,"l":227.0494,"n":163,"o":227.435,"t":"2026-10-19T14:30:00Z","v":3460,"vw":227.216023},{"c":227.09,"h":227.16,"l":227.0688,"n":25,"o":227.0688,"t":"2026-10-19T14:35:00Z","v":1625,"vw":227.096166},{"c":227.105,"h":227.2399,"l":227.09,"n":88,"o":227.1231,"t":"2026-10-19T14:40:00Z","v":2488,"vw":227.150298},{"c":227.4514,"h":227.47,"l":227.4514,"n":12,"o":227.465,"t":"2026-10-19T14:45:00Z","v":1010,"vw":227.460347},{"c":227.235,"h":227.35,"l":227.18,"n":58,"o":227.295,"t":"2026-10-19T14:50:00Z","v":9146,"vw":227.237394},{"c":227.455,"h":227.455,"l":227.31,"n":54,"o":227.31,"t":"2026-10-19T14:55:00Z","v":1986,"vw":227.352508},{"c":227.69,"h":227.695,"l":227.47,"n":95,"o":227.49,"t":"2026-10-19T15:00:00Z","v":7237,"vw":227.598924},{"c":227.8,"h":227.8,"l":227.67,"n":82,"o":227.7,"t":"2026-10-19T15:05:00Z","v":2506,"vw":227.717168},{"c":227.945,"h":228.0051,"l":227.825,"n":51,"o":227.825,"t":"2026-10-19T15:10:00Z","v":2381,"vw":227.953424},{"c":228.195,"h":228.195,"l":227.96,"n":63,"o":228,"t":"2026-10-19T15:15:00Z","v":3433,"vw":228.019954},{"c":228.27,"h":228.27,"l":228.12,"n":41,"o":228.14,"t":"2026-10-19T15:20:00Z","v":1668,"vw":228.197045},{"c":228.335,"h":228.335,"l":228.2,"n":65,"o":228.275,"t":"2026-10-19T15:25:00Z","v":5170,"vw":228.247063},{"c":228.1315,"h":228.275,"l":228.1315,"n":49,"o":228.275,"t":"2026-10-19T15:30:00Z","v":3503,"vw":228.188411},{"c":228.4027,"h":228.4699,"l":228.32,"n":31,"o":228.32,"t":"2026-10-19T15:35:00Z","v":3787,"vw":228.430488},{"c":228.4223,"h":228.4223,"l":228.4223,"n":20,"o":228.4223,"t":"2026-10-19T15:40:00Z","v":680,"vw":228.4223},{"c":228.37,"h":228.4615,"l":228.36,"n":19,"o":228.4615,"t":"2026-10-19T15:45:00Z","v":794,"vw":228.403224},{"c":228.3973,"h":228.3973,"l":228.395,"n":14,"o":228.395,"t":"2026-10-19T15:50:00Z","v":440,"vw":228.395932},{"c":228.29,"h":228.34,"l":228.215,"n":103,"o":228.25,"t":"2026-10-19T15:55:00Z","v":29226,"vw":228.280182},{"c":227.92,"h":228.29,"l":227.82,"n":165,"o":228.29,"t":"2026-10-19T16:00:00Z","v":18691,"vw":228.126761},{"c":227.8,"h":227.8,"l":227.8,"n":8,"o":227.8,"t":"2026-10-19T16:05:00Z","v":435,"vw":227.8},{"c":227.9,"h":227.96,"l":227.87,"n":44,"o":227.87,"t":"2026-10-19T16:10:00Z","v":3764,"vw":227.92284},{"c":227.76,"h":227.78,"l":227.7572,"n":14,"o":227.78,"t":"2026-10-19T16:15:00Z","v":464,"vw":227.765025},{"c":227.684,"h":227.684,"l":227.65,"n":13,"o":227.65,"t":"2026-10-19T16:20:00Z","v":608,"vw":227.670983},{"c":227.74,"h":227.74,"l":227.5904,"n":32,"o":227.69,"t":"2026-10-19T16:25:00Z","v":2510,"vw":227.633659},{"c":227.3804,"h":227.55,"l":227.3804,"n":21,"o":227.55,"t":"2026-10-19T16:30:00Z","v":1802,"vw":227.399724},{"c":227.65,"h":227.65,"l":227.56,"n":9,"o":227.56,"t":"2026-10-19T16:35:00Z","v":419,"vw":227.593333},{"c":227.655,"h":227.655,"l":227.655,"n":8,"o":227.655,"t":"2026-10-19T16:40:00Z","v":205,"vw":227.655},{"c":227.57,"h":227.575,"l":227.5233,"n":22,"o":227.56,"t":"2026-10-19T16:45:00Z","v":1314,"vw":227.562466},{"c":227.44,"h":227.44,"l":227.44,"n":25,"o":227.44,"t":"2026-10-19T16:50:00Z","v":317,"vw":227.44},{"c":227.3451,"h":227.35,"l":227.3451,"n":16,"o":227.35,"t":"2026-10-19T16:55:00Z","v":484,"vw":227.347644},{"c":227.355,"h":227.355,"l":227.34,"n":25,"o":227.35,"t":"2026-10-19T17:00:00Z","v":824,"vw":227.345734},{"c":227.22,"h":227.34,"l":227.21,"n":46,"o":227.34,"t":"2026-10-19T17:05:00Z","v":1365,"vw":227.268222},{"c":227.27,"h":227.27,"l":227.2066,"n":59,"o":227.2066,"t":"2026-10-19T17:10:00Z","v":4956,"vw":227.230038},{"c":227.4212,"h":227.4212,"l":227.2792,"n":21,"o":227.2792,"t":"2026-10-19T17:15:00Z","v":1069,"vw":227.344445},{"c":227.37,"h":227.3999,"l":227.37,"n":14,"o":227.3751,"t":"2026-10-19T17:20:00Z","v":1053,"vw":227.385174},{"c":227.47,"h":227.485,"l":227.44,"n":28,"o":227.46,"t":"2026-10-19T17:25:00Z","v":2964,"vw":227.452857},{"c":227.34,"h":227.41,"l":227.34,"n":20,"o":227.41,"t":"2026-10-19T17:30:00Z","v":736,"vw":227.393333},{"c":227.29,"h":227.3,"l":227.161,"n":32,"o":227.161,"t":"2026-10-19T17:35:00Z","v":4147,"vw":227.279924},{"c":227.3489,"h":227.47,"l":227.17,"n":68,"o":227.2,"t":"2026-10-19T17:40:00Z","v":3825,"vw":227.366667},{"c":227.0701,"h":227.23,"l":227.0701,"n":39,"o":227.16,"t":"2026-10-19T17:45:00Z","v":2513,"vw":227.179356},{"c":227.09,"h":227.125,"l":227.055,"n":23,"o":227.055,"t":"2026-10-19T17:50:00Z","v":1315,"vw":227.093977},{"c":227.265,"h":227.265,"l":227.13,"n":27,"o":227.13,"t":"2026-10-19T17:55:00Z","v":1987,"vw":227.228753},{"c":227.19,"h":227.325,"l":227.17,"n":38,"o":227.325,"t":"2026-10-19T18:00:00Z","v":1776,"vw":227.234181},{"c":227.13,"h":227.21,"l":227.13,"n":18,"o":227.18,"t":"2026-10-19T18:05:00Z","v":1062,"vw":227.180916},{"c":227.24,"h":227.24,"l":227.24,"n":31,"o":227.24,"t":"2026-10-19T18:10:00Z","v":1482,"vw":227.24},{"c":227.24,"h":227.2499,"l":227.181,"n":38,"o":227.2499,"t":"2026-10-19T18:15:00Z","v":2313,"vw":227.236375},{"c":227.16,"h":227.185,"l":227.16,"n":6,"o":227.185,"t":"2026-10-19T18:20:00Z","v":567,"vw":227.17},{"c":226.95,"h":227.12,"l":226.95,"n":19,"o":227.12,"t":"2026-10-19T18:25:00Z","v":517,"vw":227.018},{"c":226.99,"h":227.0568,"l":226.98,"n":18,"o":226.98,"t":"2026-10-19T18:30:00Z","v":842,"vw":227.018094},{"c":227.025,"h":227.03,"l":226.93,"n":10,"o":226.93,"t":"2026-10-19T18:35:00Z","v":757,"vw":226.99396},{"c":227.14,"h":227.14,"l":227.14,"n":8,"o":227.14,"t":"2026-10-19T18:40:00Z","v":323,"vw":227.14},{"c":227.38,"h":227.38,"l":227.24,"n":15,"o":227.24,"t":"2026-10-19T18:45:00Z","v":905,"vw":227.305745},{"c":227.13,"h":227.265,"l":227.13,"n":33,"o":227.265,"t":"2026-10-19T18:50:00Z","v":2500,"vw":227.213258},{"c":227.26,"h":227.26,"l":227.26,"n":6,"o":227.26,"t":"2026-10-19T18:55:00Z","v":121,"vw":227.26},{"c":227.33,"h":227.33,"l":227.28,"n":24,"o":227.2801,"t":"2026-10-19T19:00:00Z","v":2158,"vw":227.31108},{"c":227.195,"h":227.355,"l":227.195,"n":41,"o":227.355,"t":"2026-10-19T19:05:00Z","v":7218,"vw":227.297797},{"c":227.165,"h":227.21,"l":227.165,"n":71,"o":227.17,"t":"2026-10-19T19:10:00Z","v":2922,"vw":227.17582},{"c":227.34,"h":227.34,"l":227.21,"n":41,"o":227.2221,"t":"2026-10-19T19:15:00Z","v":2440,"vw":227.236185},{"c":227.325,"h":227.3353,"l":227.301,"n":20,"o":227.3353,"t":"2026-10-19T19:20:00Z","v":1624,"vw":227.311828},{"c":227.425,"h":227.515,"l":227.415,"n":30,"o":227.515,"t":"2026-10-19T19:25:00Z","v":1802,"vw":227.448843},{"c":227.52,"h":227.55,"l":227.5,"n":47,"o":227.525,"t":"2026-10-19T19:30:00Z","v":1951,"vw":227.516619},{"c":227.605,"h":227.6575,"l":227.5695,"n":22,"o":227.5695,"t":"2026-10-19T19:35:00Z","v":579,"vw":227.625678},{"c":227.615,"h":227.7022,"l":227.615,"n":67,"o":227.64,"t":"2026-10-19T19:40:00Z","v":2104,"vw":227.674907},{"c":227.5099,"h":227.6036,"l":227.48,"n":57,"o":227.6,"t":"2026-10-19T19:45:00Z","v":1796,"vw":227.552366},{"c":227.255,"h":227.36,"l":227.18,"n":114,"o":227.3,"t":"2026-10-19T19:50:00Z","v":27773,"vw":227.294327},{"c":227.13,"h":227.22,"l":227.035,"n":207,"o":227.22,"t":"2026-10-19T19:55:00Z","v":11875,"vw":227.117275},{"c":227.17,"h":227.17,"l":227.17,"n":14,"o":227.17,"t":"2026-10-19T20:00:00Z","v":1740,"vw":227.17},{"c":226.93,"h":227.125,"l":226.5726,"n":128,"o":226.93,"t":"2026-10-20T13:30:00Z","v":11385,"vw":226.970481},{"c":227.345,"h":227.345,"l":226.94,"n":30,"o":226.94,"t":"2026-10-20T13:35:00Z","v":560,"vw":227.192744},{"c":226.95,"h":227.66,"l":226.95,"n":45,"o":227.63,"t":"2026-10-20T13:40:00Z","v":1753,"vw":227.357105},{"c":227.605,"h":227.62,"l":227.09,"n":125,"o":227.11,"t":"2026-10-20T13:45:00Z","v":10641,"vw":227.521639},{"c":228.31,"h":228.5,"l":227.9,"n":111,"o":227.9,"t":"2026-10-20T13:50:00Z","v":9236,"vw":228.204528},{"c":228.9,"h":228.9,"l":228.33,"n":51,"o":228.48,"t":"2026-10-20T13:55:00Z","v":656,"vw":228.516162},{"c":228.47,"h":228.815,"l":228.47,"n":128,"o":228.77,"t":"2026-10-20T14:00:00Z","v":5730,"vw":228.645603},{"c":228.69,"h":228.805,"l":228.47,"n":78,"o":228.47,"t":"2026-10-20T14:05:00Z","v":3853,"vw":228.699327},{"c":228.63,"h":228.86,"l":228.55,"n":110,"o":228.71,"t":"2026-10-20T14:10:00Z","v":3089,"vw":228.686707},{"c":229.23,"h":229.23,"l":228.745,"n":97,"o":228.745,"t":"2026-10-20T14:15:00Z","v":2505,"vw":228.95059},{"c":229.795,"h":229.795,"l":229.21,"n":112,"o":229.21,"t":"2026-10-20T14:20:00Z","v":14807,"vw":229.516011},{"c":230.395,"h":230.395,"l":229.71,"n":72,"o":229.86,"t":"2026-10-20T14:25:00Z","v":2710,"vw":230.032931},{"c":230.13,"h":230.6195,"l":230.03,"n":60,"o":230.5,"t":"2026-10-20T14:30:00Z","v":2803,"vw":230.464021},{"c":230.23,"h":230.3589,"l":230.2,"n":42,"o":230.2,"t":"2026-10-20T14:35:00Z","v":1985,"vw":230.265125},{"c":230.7288,"h":230.7288,"l":230.25,"n":50,"o":230.25,"t":"2026-10-20T14:40:00Z","v":3638,"vw":230.605335},{"c":230.62,"h":230.86,"l":230.62,"n":36,"o":230.86,"t":"2026-10-20T14:45:00Z","v":1227,"vw":230.721972},{"c":230.99,"h":231,"l":230.65,"n":75,"o":230.675,"t":"2026-10-20T14:50:00Z","v":11213,"vw":230.916643},{"c":231.1011,"h":231.1011,"l":230.995,"n":8,"o":230.995,"t":"2026-10-20T14:55:00Z","v":651,"vw":231.014407},{"c":230.885,"h":231.1549,"l":230.87,"n":75,"o":231.11,"t":"2026-10-20T15:00:00Z","v":3939,"vw":231.035882},{"c":230.82,"h":230.85,"l":230.69,"n":46,"o":230.78,"t":"2026-10-20T15:05:00Z","v":4049,"vw":230.775039},{"c":229.9,"h":230.76,"l":229.81,"n":203,"o":230.76,"t":"2026-10-20T15:10:00Z","v":9843,"vw":230.125432},{"c":230.465,"h":230.465,"l":229.95,"n":70,"o":230.12,"t":"2026-10-20T15:15:00Z","v":4552,"vw":230.233738},{"c":230.265,"h":230.48,"l":230.22,"n":60,"o":230.48,"t":"2026-10-20T15:20:00Z","v":3116,"vw":230.321788},{"c":230.19,"h":230.28,"l":230.19,"n":51,"o":230.28,"t":"2026-10-20T15:25:00Z","v":1469,"vw":230.239505},{"c":229.81,"h":230.15,"l":229.8,"n":77,"o":230.15,"t":"2026-10-20T15:30:00Z","v":2916,"vw":230.030154},{"c":230.04,"h":230.04,"l":229.8154,"n":39,"o":229.89,"t":"2026-10-20T15:35:00Z","v":2422,"vw":229.918674},{"c":230.28,"h":230.39,"l":230.1626,"n":49,"o":230.1626,"t":"2026-10-20T15:40:00Z","v":1866,"vw":230.298793},{"c":230.075,"h":230.19,"l":230.04,"n":56,"o":230.19,"t":"2026-10-20T15:45:00Z","v":2293,"vw":230.123387},{"c":230.28,"h":230.31,"l":229.99,"n":48,"o":229.99,"t":"2026-10-20T15:50:00Z","v":2963,"vw":230.108224},{"c":230.11,"h":230.3,"l":230.11,"n":38,"o":230.3,"t":"2026-10-20T15:55:00Z","v":1353,"vw":230.171907},{"c":229.94,"h":230.15,"l":229.94,"n":51,"o":230.15,"t":"2026-10-20T16:00:00Z","v":2251,"vw":230.007008},{"c":229.965,"h":230.0622,"l":229.915,"n":45,"o":230,"t":"2026-10-20T16:05:00Z","v":2662,"vw":230.017796},{"c":229.8,"h":229.95,"l":229.77,"n":41,"o":229.95,"t":"2026-10-20T16:10:00Z","v":1337,"vw":229.853334},{"c":229.475,"h":229.94,"l":229.475,"n":51,"o":229.94,"t":"2026-10-20T16:15:00Z","v":3577,"vw":229.672793},{"c":229.625,"h":229.715,"l":229.59,"n":36,"o":229.59,"t":"2026-10-20T16:20:00Z","v":1197,"vw":229.656},{"c":229.97,"h":229.97,"l":229.685,"n":31,"o":229.74,"t":"2026-10-20T16:25:00Z","v":1403,"vw":229.857265},{"c":230.02,"h":230.08,"l":229.94,"n":76,"o":229.94,"t":"2026-10-20T16:30:00Z","v":7377,"vw":229.999233},{"c":230.12,"h":230.24,"l":230.12,"n":55,"o":230.2,"t":"2026-10-20T16:35:00Z","v":4112,"vw":230.16041},{"c":230.11,"h":230.18,"l":230.1,"n":155,"o":230.1,"t":"2026-10-20T16:40:00Z","v":8256,"vw":230.155067},{"c":230.24,"h":230.24,"l":230.04,"n":16,"o":230.04,"t":"2026-10-20T16:45:00Z","v":672,"vw":230.08},{"c":229.655,"h":230.25,"l":229.655,"n":65,"o":230.25,"t":"2026-10-20T16:50:00Z","v":2733,"vw":230.041043},{"c":229.77,"h":229.77,"l":229.735,"n":45,"o":229.74,"t":"2026-10-20T16:55:00Z","v":2613,"vw":229.741096},{"c":229.82,"h":229.88,"l":229.72,"n":102,"o":229.85,"t":"2026-10-20T17:00:00Z","v":8525,"vw":229.811356},{"c":229.6999,"h":229.8653,"l":229.65,"n":41,"o":229.8653,"t":"2026-10-20T17:05:00Z","v":2489,"vw":229.786807},{"c":229.79,"h":229.79,"l":229.79,"n":12,"o":229.79,"t":"2026-10-20T17:10:00Z","v":388,"vw":229.79},{"c":229.91,"h":229.91,"l":229.85,"n":46,"o":229.9,"t":"2026-10-20T17:15:00Z","v":2158,"vw":229.886482},{"c":230.02,"h":230.06,"l":229.94,"n":94,"o":229.94,"t":"2026-10-20T17:20:00Z","v":8046,"vw":230.016274},{"c":230.07,"h":230.07,"l":229.98,"n":13,"o":229.98,"t":"2026-10-20T17:25:00Z","v":981,"vw":229.994052},{"c":230.1,"h":230.19,"l":230.05,"n":84,"o":230.06,"t":"2026-10-20T17:30:00Z","v":4844,"vw":230.11627},{"c":230.105,"h":230.13,"l":230.105,"n":31,"o":230.13,"t":"2026-10-20T17:35:00Z","v":1290,"vw":230.115886},{"c":230.17,"h":230.24,"l":230.115,"n":17,"o":230.1784,"t":"2026-10-20T17:40:00Z","v":2322,"vw":230.186508},{"c":230.16,"h":230.2,"l":230.16,"n":213,"o":230.2,"t":"2026-10-20T17:45:00Z","v":2081,"vw":230.196131},{"c":230.335,"h":230.335,"l":230.225,"n":36,"o":230.23,"t":"2026-10-20T17:50:00Z","v":3369,"vw":230.303222},{"c":230.28,"h":230.33,"l":230.195,"n":51,"o":230.33,"t":"2026-10-20T17:55:00Z","v":3134,"vw":230.298651},{"c":230.34,"h":230.44,"l":230.29,"n":52,"o":230.44,"t":"2026-10-20T18:00:00Z","v":2015,"vw":230.367424},{"c":230.43,"h":230.46,"l":230.325,"n":38,"o":230.355,"t":"2026-10-20T18:05:00Z","v":1933,"vw":230.372549},{"c":230.44,"h":230.45,"l":230.41,"n":80,"o":230.45,"t":"2026-10-20T18:10:00Z","v":5874,"vw":230.421854},{"c":230.32,"h":230.51,"l":230.31,"n":63,"o":230.51,"t":"2026-10-20T18:15:00Z","v":2635,"vw":230.426191},{"c":230.24,"h":230.335,"l":230.24,"n":37,"o":230.3304,"t":"2026-10-20T18:20:00Z","v":1542,"vw":230.298735},{"c":230.28,"h":230.28,"l":230.18,"n":22,"o":230.18,"t":"2026-10-20T18:25:00Z","v":584,"vw":230.2275},{"c":230.11,"h":230.28,"l":230.11,"n":106,"o":230.28,"t":"2026-10-20T18:30:00Z","v":7291,"vw":230.221487},{"c":230.08,"h":230.1008,"l":230.05,"n":64,"o":230.1,"t":"2026-10-20T18:35:00Z","v":2582,"vw":230.078478},{"c":229.86,"h":230.08,"l":229.86,"n":79,"o":230.07,"t":"2026-10-20T18:40:00Z","v":4636,"vw":229.937611},{"c":230.08,"h":230.0935,"l":229.8622,"n":47,"o":229.87,"t":"2026-10-20T18:45:00Z","v":4462,"vw":229.999302},{"c":230.16,"h":230.16,"l":230.1,"n":81,"o":230.16,"t":"2026-10-20T18:50:00Z","v":4276,"vw":230.129898},{"c":230.2195,"h":230.24,"l":230.17,"n":71,"o":230.24,"t":"2026-10-20T18:55:00Z","v":6234,"vw":230.194548},{"c":230.245,"h":230.34,"l":230.21,"n":49,"o":230.21,"t":"2026-10-20T19:00:00Z","v":4484,"vw":230.293977},{"c":230.38,"h":230.41,"l":230.28,"n":85,"o":230.28,"t":"2026-10-20T19:05:00Z","v":5053,"vw":230.337074},{"c":230.26,"h":230.33,"l":230.26,"n":42,"o":230.31,"t":"2026-10-20T19:10:00Z","v":3286,"vw":230.299644},{"c":230.29,"h":230.31,"l":230.215,"n":58,"o":230.215,"t":"2026-10-20T19:15:00Z","v":3246,"vw":230.257891},{"c":230.01,"h":230.29,"l":230.01,"n":99,"o":230.29,"t":"2026-10-20T19:20:00Z","v":5473,"vw":230.170408},{"c":230.23,"h":230.28,"l":230.0403,"n":61,"o":230.0403,"t":"2026-10-20T19:25:00Z","v":3410,"vw":230.181461},{"c":230.17,"h":230.2627,"l":230.11,"n":85,"o":230.13,"t":"2026-10-20T19:30:00Z","v":7820,"vw":230.188738},{"c":230.02,"h":230.16,"l":229.975,"n":94,"o":230.16,"t":"2026-10-20T19:35:00Z","v":5396,"vw":230.035245},{"c":230.195,"h":230.2,"l":230.09,"n":174,"o":230.09,"t":"2026-10-20T19:40:00Z","v":15907,"vw":230.179245},{"c":230.18,"h":230.245,"l":230.1301,"n":100,"o":230.2,"t":"2026-10-20T19:45:00Z","v":7243,"vw":230.186326},{"c":230.15,"h":230.21,"l":230.03,"n":167,"o":230.15,"t":"2026-10-20T19:50:00Z","v":7763,"vw":230.140802},{"c":230.08,"h":230.1387,"l":230.0301,"n":243,"o":230.07,"t":"2026-10-20T19:55:00Z","v":12128,"vw":230.092346},{"c":230.2,"h":230.2,"l":230.2,"n":10,"o":230.2,"t":"2026-10-20T20:00:00Z","v":1664,"vw":230.2},{"c":231.875,"h":231.99,"l":231.74,"n":151,"o":231.74,"t":"2026-10-21T13:30:00Z","v":9453,"vw":231.822089},{"c":232.24,"h":232.2424,"l":231.865,"n":50,"o":231.9,"t":"2026-10-21T13:35:00Z","v":2942,"vw":232.060728},{"c":232.17,"h":232.5,"l":232.17,"n":97,"o":232.27,"t":"2026-10-21T13:40:00Z","v":3469,"vw":232.364452},{"c":232.58,"h":232.58,"l":231.915,"n":78,"o":231.915,"t":"2026-10-21T13:45:00Z","v":4586,"vw":232.354063},{"c":232.725,"h":232.765,"l":232.6,"n":32,"o":232.6,"t":"2026-10-21T13:50:00Z","v":1254,"vw":232.699583},{"c":232.33,"h":232.7,"l":232.33,"n":59,"o":232.63,"t":"2026-10-21T13:55:00Z","v":3020,"vw":232.518711},{"c":231.96,"h":232.27,"l":231.96,"n":51,"o":232.27,"t":"2026-10-21T14:00:00Z","v":2138,"vw":232.135367},{"c":231.66,"h":231.8409,"l":231.575,"n":83,"o":231.67,"t":"2026-10-21T14:05:00Z","v":2098,"vw":231.743811},{"c":232.015,"h":232.015,"l":231.78,"n":33,"o":231.78,"t":"2026-10-21T14:10:00Z","v":1256,"vw":231.870656},{"c":231.9,"h":231.915,"l":231.6965,"n":23,"o":231.915,"t":"2026-10-21T14:15:00Z","v":1417,"vw":231.877828},{"c":232.06,"h":232.14,"l":231.75,"n":80,"o":231.83,"t":"2026-10-21T14:20:00Z","v":19324,"vw":231.87219},{"c":231.92,"h":232.1115,"l":231.92,"n":56,"o":232.06,"t":"2026-10-21T14:25:00Z","v":2454,"vw":232.017372},{"c":232.285,"h":232.32,"l":232.2,"n":38,"o":232.315,"t":"2026-10-21T14:30:00Z","v":2102,"vw":232.256892},{"c":232.09,"h":232.28,"l":232.06,"n":73,"o":232.28,"t":"2026-10-21T14:35:00Z","v":2289,"vw":232.134635},{"c":232.27,"h":232.27,"l":232.17,"n":21,"o":232.18,"t":"2026-10-21T14:40:00Z","v":1102,"vw":232.191382},{"c":232.495,"h":232.57,"l":232.27,"n":31,"o":232.27,"t":"2026-10-21T14:45:00Z","v":1755,"vw":232.418368},{"c":232.32,"h":232.56,"l":232.32,"n":35,"o":232.555,"t":"2026-10-21T14:50:00Z","v":1958,"vw":232.473164},{"c":232.14,"h":232.3,"l":232.14,"n":96,"o":232.3,"t":"2026-10-21T14:55:00Z","v":6276,"vw":232.239446},{"c":232,"h":232.08,"l":231.93,"n":55,"o":232.08,"t":"2026-10-21T15:00:00Z","v":10290,"vw":232.072453},{"c":232.08,"h":232.08,"l":232.04,"n":32,"o":232.05,"t":"2026-10-21T15:05:00Z","v":1114,"vw":232.069038},{"c":232.13,"h":232.18,"l":232.13,"n":30,"o":232.18,"t":"2026-10-21T15:10:00Z","v":1393,"vw":232.141037},{"c":232.04,"h":232.16,"l":232.04,"n":46,"o":232.16,"t":"2026-10-21T15:15:00Z","v":1086,"vw":232.108333},{"c":232.09,"h":232.145,"l":232.09,"n":18,"o":232.09,"t":"2026-10-21T15:20:00Z","v":717,"vw":232.122456},{"c":232.42,"h":232.42,"l":232.13,"n":98,"o":232.13,"t":"2026-10-21T15:25:00Z","v":5522,"vw":232.208893},{"c":232.3966,"h":232.3966,"l":232.3966,"n":6,"o":232.3966,"t":"2026-10-21T15:30:00Z","v":305,"vw":232.3966},{"c":232.455,"h":232.455,"l":232.27,"n":31,"o":232.27,"t":"2026-10-21T15:35:00Z","v":1210,"vw":232.37708},{"c":232.45,"h":232.5,"l":232.45,"n":4,"o":232.5,"t":"2026-10-21T15:40:00Z","v":278,"vw":232.471033},{"c":232.505,"h":232.59,"l":232.505,"n":29,"o":232.59,"t":"2026-10-21T15:45:00Z","v":1484,"vw":232.551293},{"c":232.57,"h":232.61,"l":232.53,"n":72,"o":232.53,"t":"2026-10-21T15:50:00Z","v":10332,"vw":232.600342},{"c":232.59,"h":232.625,"l":232.59,"n":24,"o":232.625,"t":"2026-10-21T15:55:00Z","v":814,"vw":232.603},{"c":232.52,"h":232.54,"l":232.48,"n":27,"o":232.48,"t":"2026-10-21T16:00:00Z","v":817,"vw":232.518369},{"c":232.31,"h":232.39,"l":232.26,"n":36,"o":232.35,"t":"2026-10-21T16:05:00Z","v":2237,"vw":232.345198},{"c":232.375,"h":232.375,"l":232.24,"n":65,"o":232.24,"t":"2026-10-21T16:10:00Z","v":1663,"vw":232.347075},{"c":232.35,"h":232.39,"l":232.33,"n":25,"o":232.39,"t":"2026-10-21T16:15:00Z","v":913,"vw":232.363284},{"c":232.335,"h":232.36,"l":232.32,"n":14,"o":232.32,"t":"2026-10-21T16:20:00Z","v":752,"vw":232.335},{"c":232.235,"h":232.28,"l":232.205,"n":42,"o":232.28,"t":"2026-10-21T16:25:00Z","v":37835,"vw":232.278358},{"c":232.31,"h":232.3912,"l":232.31,"n":47,"o":232.365,"t":"2026-10-21T16:30:00Z","v":3696,"vw":232.333141},{"c":233.03,"h":233.08,"l":232.24,"n":125,"o":232.24,"t":"2026-10-21T16:35:00Z","v":8732,"vw":232.446957},{"c":232.58,"h":233.11,"l":232.55,"n":38,"o":233.11,"t":"2026-10-21T16:40:00Z","v":2627,"vw":232.752063},{"c":232.59,"h":232.64,"l":232.55,"n":85,"o":232.63,"t":"2026-10-21T16:45:00Z","v":6375,"vw":232.598919},{"c":232.61,"h":232.67,"l":232.565,"n":24,"o":232.64,"t":"2026-10-21T16:50:00Z","v":2726,"vw":232.648344},{"c":232.68,"h":232.68,"l":232.605,"n":53,"o":232.66,"t":"2026-10-21T16:55:00Z","v":2973,"vw":232.635201},{"c":232.59,"h":232.67,"l":232.58,"n":28,"o":232.63,"t":"2026-10-21T17:00:00Z","v":1775,"vw":232.606821},{"c":232.635,"h":232.65,"l":232.54,"n":41,"o":232.56,"t":"2026-10-21T17:05:00Z","v":3401,"vw":232.61092},{"c":232.54,"h":232.58,"l":232.52,"n":34,"o":232.58,"t":"2026-10-21T17:10:00Z","v":1966,"vw":232.547313},{"c":232.55,"h":232.6,"l":232.55,"n":30,"o":232.551,"t":"2026-10-21T17:15:00Z","v":2503,"vw":232.582458},{"c":232.58,"h":232.5856,"l":232.58,"n":10,"o":232.58,"t":"2026-10-21T17:20:00Z","v":918,"vw":232.581734},{"c":232.6,"h":232.6,"l":232.55,"n":31,"o":232.56,"t":"2026-10-21T17:25:00Z","v":1174,"vw":232.573016},{"c":232.57,"h":232.58,"l":232.55,"n":31,"o":232.57,"t":"2026-10-21T17:30:00Z","v":2088,"vw":232.564844},{"c":232.54,"h":232.65,"l":232.53,"n":57,"o":232.6,"t":"2026-10-21T17:35:00Z","v":4771,"vw":232.574181},{"c":232.57,"h":232.63,"l":232.56,"n":48,"o":232.56,"t":"2026-10-21T17:40:00Z","v":3060,"vw":232.587677},{"c":232.495,"h":232.53,"l":232.48,"n":221,"o":232.53,"t":"2026-10-21T17:45:00Z","v":2471,"vw":232.49084},{"c":232.5,"h":232.5,"l":232.47,"n":15,"o":232.47,"t":"2026-10-21T17:50:00Z","v":548,"vw":232.480132},{"c":232.5,"h":232.54,"l":232.5,"n":45,"o":232.53,"t":"2026-10-21T17:55:00Z","v":2562,"vw":232.518473},{"c":232.48,"h":232.5299,"l":232.43,"n":19,"o":232.5299,"t":"2026-10-21T18:00:00Z","v":1190,"vw":232.474586},{"c":232.4602,"h":232.525,"l":232.4602,"n":34,"o":232.52,"t":"2026-10-21T18:05:00Z","v":2186,"vw":232.502499},{"c":232.59,"h":232.59,"l":232.54,"n":32,"o":232.54,"t":"2026-10-21T18:10:00Z","v":2130,"vw":232.558103},{"c":232.638,"h":232.72,"l":232.63,"n":45,"o":232.635,"t":"2026-10-21T18:15:00Z","v":4369,"vw":232.676429},{"c":232.56,"h":232.62,"l":232.56,"n":19,"o":232.62,"t":"2026-10-21T18:20:00Z","v":561,"vw":232.593333},{"c":232.58,"h":232.585,"l":232.51,"n":35,"o":232.51,"t":"2026-10-21T18:25:00Z","v":1737,"vw":232.563303},{"c":232.66,"h":232.66,"l":232.6,"n":61,"o":232.6,"t":"2026-10-21T18:30:00Z","v":2377,"vw":232.635834},{"c":232.68,"h":232.7,"l":232.6108,"n":38,"o":232.67,"t":"2026-10-21T18:35:00Z","v":3362,"vw":232.666621},{"c":232.695,"h":232.7599,"l":232.68,"n":24,"o":232.69,"t":"2026-10-21T18:40:00Z","v":2343,"vw":232.723998},{"c":232.29,"h":232.72,"l":232.29,"n":112,"o":232.66,"t":"2026-10-21T18:45:00Z","v":5851,"vw":232.573464},{"c":232.285,"h":232.32,"l":232.13,"n":112,"o":232.225,"t":"2026-10-21T18:50:00Z","v":29019,"vw":232.2018},{"c":231.74,"h":232.295,"l":231.74,"n":172,"o":232.295,"t":"2026-10-21T18:55:00Z","v":14867,"vw":232.029688},{"c":231.36,"h":231.72,"l":231.13,"n":205,"o":231.72,"t":"2026-10-21T19:00:00Z","v":18519,"vw":231.461768},{"c":231.27,"h":231.49,"l":231.12,"n":198,"o":231.32,"t":"2026-10-21T19:05:00Z","v":14499,"vw":231.323244},{"c":231.31,"h":231.32,"l":231.005,"n":75,"o":231.18,"t":"2026-10-21T19:10:00Z","v":5493,"vw":231.150428},{"c":231.67,"h":231.67,"l":231.41,"n":59,"o":231.41,"t":"2026-10-21T19:15:00Z","v":4952,"vw":231.586325},{"c":231.7,"h":231.77,"l":231.53,"n":499,"o":231.61,"t":"2026-10-21T19:20:00Z","v":46819,"vw":231.715484},{"c":232.07,"h":232.07,"l":231.73,"n":93,"o":231.73,"t":"2026-10-21T19:25:00Z","v":7829,"vw":231.905098},{"c":232.06,"h":232.1,"l":232.04,"n":63,"o":232.04,"t":"2026-10-21T19:30:00Z","v":2597,"vw":232.072708},{"c":232,"h":232.085,"l":231.955,"n":91,"o":232.02,"t":"2026-10-21T19:35:00Z","v":33876,"vw":232.003697},{"c":231.97,"h":232.05,"l":231.87,"n":182,"o":232.05,"t":"2026-10-21T19:40:00Z","v":7962,"vw":231.929458},{"c":232.03,"h":232.1,"l":231.97,"n":160,"o":231.97,"t":"2026-10-21T19:45:00Z","v":8834,"vw":232.044499},{"c":231.99,"h":232.02,"l":231.89,"n":125,"o":232.01,"t":"2026-10-21T19:50:00Z","v":5442,"vw":231.936101},{"c":231.84,"h":231.935,"l":231.79,"n":262,"o":231.92,"t":"2026-10-21T19:55:00Z","v":19749,"vw":231.864967},{"c":231.87,"h":231.87,"l":231.87,"n":12,"o":231.87,"t":"2026-10-21T20:00:00Z","v":1269,"vw":231.87},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-10-22T11:05:00Z","v":400,"vw":230},{"c":230.195,"h":230.195,"l":229.6,"n":132,"o":229.6,"t":"2026-10-22T13:30:00Z","v":11278,"vw":229.889432},{"c":230.195,"h":230.56,"l":230.15,"n":88,"o":230.29,"t":"2026-10-22T13:35:00Z","v":5084,"vw":230.290284},{"c":230.06,"h":230.26,"l":229.99,"n":70,"o":230.195,"t":"2026-10-22T13:40:00Z","v":3566,"vw":230.05621},{"c":230.05,"h":230.14,"l":229.76,"n":60,"o":229.76,"t":"2026-10-22T13:45:00Z","v":2316,"vw":229.926639},{"c":230.01,"h":230.18,"l":229.87,"n":65,"o":230.18,"t":"2026-10-22T13:50:00Z","v":1673,"vw":230.020209},{"c":230.61,"h":230.68,"l":230.47,"n":31,"o":230.47,"t":"2026-10-22T13:55:00Z","v":1028,"vw":230.605166},{"c":230.59,"h":230.82,"l":230.59,"n":42,"o":230.645,"t":"2026-10-22T14:00:00Z","v":1454,"vw":230.72338},{"c":230.04,"h":230.47,"l":229.99,"n":74,"o":230.47,"t":"2026-10-22T14:05:00Z","v":3615,"vw":230.166935},{"c":230.04,"h":230.22,"l":229.87,"n":60,"o":229.87,"t":"2026-10-22T14:10:00Z","v":1847,"vw":230.063477},{"c":230.04,"h":230.2,"l":229.78,"n":87,"o":229.94,"t":"2026-10-22T14:15:00Z","v":4332,"vw":230.010084},{"c":229.47,"h":230.015,"l":229.41,"n":99,"o":230.015,"t":"2026-10-22T14:20:00Z","v":13891,"vw":229.587834},{"c":229.0951,"h":229.32,"l":229.0951,"n":46,"o":229.32,"t":"2026-10-22T14:25:00Z","v":648,"vw":229.180451},{"c":228.74,"h":228.89,"l":228.64,"n":89,"o":228.89,"t":"2026-10-22T14:30:00Z","v":2973,"vw":228.731148},{"c":228.56,"h":228.59,"l":228.4885,"n":64,"o":228.59,"t":"2026-10-22T14:35:00Z","v":4881,"vw":228.516816},{"c":228.88,"h":228.88,"l":228.88,"n":21,"o":228.88,"t":"2026-10-22T14:40:00Z","v":451,"vw":228.88},{"c":228.95,"h":229.27,"l":228.9,"n":97,"o":229.2281,"t":"2026-10-22T14:45:00Z","v":2233,"vw":229.135316},{"c":229,"h":229.09,"l":228.83,"n":35,"o":228.83,"t":"2026-10-22T14:50:00Z","v":2347,"vw":228.956216},{"c":229.24,"h":229.29,"l":229.07,"n":60,"o":229.29,"t":"2026-10-22T14:55:00Z","v":4255,"vw":229.125504},{"c":229,"h":229.445,"l":228.945,"n":82,"o":229.445,"t":"2026-10-22T15:00:00Z","v":7681,"vw":229.275659},{"c":228.765,"h":229.14,"l":228.755,"n":52,"o":229.14,"t":"2026-10-22T15:05:00Z","v":2262,"vw":228.935961},{"c":228.685,"h":228.87,"l":228.64,"n":158,"o":228.83,"t":"2026-10-22T15:10:00Z","v":9095,"vw":228.758827},{"c":229.2972,"h":229.36,"l":228.74,"n":54,"o":228.74,"t":"2026-10-22T15:15:00Z","v":2236,"vw":229.101246},{"c":229.52,"h":229.6,"l":229.46,"n":67,"o":229.55,"t":"2026-10-22T15:20:00Z","v":4386,"vw":229.512308},{"c":229.15,"h":229.46,"l":229.15,"n":64,"o":229.46,"t":"2026-10-22T15:25:00Z","v":3801,"vw":229.210979},{"c":229.18,"h":229.26,"l":229.07,"n":93,"o":229.1195,"t":"2026-10-22T15:30:00Z","v":2906,"vw":229.128079},{"c":229.31,"h":229.42,"l":229.275,"n":72,"o":229.275,"t":"2026-10-22T15:35:00Z","v":3634,"vw":229.363047},{"c":229.2,"h":229.42,"l":229.01,"n":179,"o":229.25,"t":"2026-10-22T15:40:00Z","v":11669,"vw":229.204025},{"c":229.32,"h":229.38,"l":229.18,"n":114,"o":229.18,"t":"2026-10-22T15:45:00Z","v":2918,"vw":229.277929},{"c":229.6,"h":229.66,"l":229.41,"n":39,"o":229.41,"t":"2026-10-22T15:50:00Z","v":2908,"vw":229.452987},{"c":229.82,"h":229.88,"l":229.8,"n":64,"o":229.81,"t":"2026-10-22T15:55:00Z","v":3029,"vw":229.835873},{"c":229.86,"h":229.992,"l":229.84,"n":73,"o":229.84,"t":"2026-10-22T16:00:00Z","v":4327,"vw":229.878924},{"c":230.0172,"h":230.0172,"l":229.6349,"n":105,"o":229.81,"t":"2026-10-22T16:05:00Z","v":23904,"vw":229.788898},{"c":229.875,"h":230.01,"l":229.86,"n":52,"o":229.99,"t":"2026-10-22T16:10:00Z","v":2037,"vw":229.942509},{"c":230.015,"h":230.015,"l":230.015,"n":4,"o":230.015,"t":"2026-10-22T16:15:00Z","v":241,"vw":230.015},{"c":230.05,"h":230.16,"l":230.035,"n":43,"o":230.07,"t":"2026-10-22T16:20:00Z","v":3302,"vw":230.093975},{"c":230.05,"h":230.12,"l":230.04,"n":30,"o":230.1,"t":"2026-10-22T16:25:00Z","v":972,"vw":230.084021},{"c":229.74,"h":229.935,"l":229.74,"n":53,"o":229.935,"t":"2026-10-22T16:30:00Z","v":4143,"vw":229.873008},{"c":229.3875,"h":229.79,"l":229.36,"n":78,"o":229.765,"t":"2026-10-22T16:35:00Z","v":4731,"vw":229.536758},{"c":229.15,"h":229.41,"l":229.08,"n":41,"o":229.41,"t":"2026-10-22T16:40:00Z","v":3664,"vw":229.248202},{"c":228.88,"h":228.98,"l":228.88,"n":32,"o":228.98,"t":"2026-10-22T16:45:00Z","v":1535,"vw":228.940579},{"c":229.225,"h":229.26,"l":228.84,"n":28,"o":228.9,"t":"2026-10-22T16:50:00Z","v":1552,"vw":229.046181},{"c":229.53,"h":229.53,"l":229.29,"n":24,"o":229.31,"t":"2026-10-22T16:55:00Z","v":1101,"vw":229.369035},{"c":229.0249,"h":229.59,"l":229.0249,"n":94,"o":229.59,"t":"2026-10-22T17:00:00Z","v":6452,"vw":229.361752},{"c":229.07,"h":229.14,"l":229.07,"n":30,"o":229.14,"t":"2026-10-22T17:05:00Z","v":2457,"vw":229.107666},{"c":229.1,"h":229.14,"l":229.07,"n":21,"o":229.07,"t":"2026-10-22T17:10:00Z","v":900,"vw":229.115},{"c":229.12,"h":229.26,"l":229.09,"n":117,"o":229.21,"t":"2026-10-22T17:15:00Z","v":6785,"vw":229.1784},{"c":229.12,"h":229.3099,"l":229.085,"n":109,"o":229.085,"t":"2026-10-22T17:20:00Z","v":9603,"vw":229.166493},{"c":229.25,"h":229.25,"l":229.075,"n":25,"o":229.15,"t":"2026-10-22T17:25:00Z","v":768,"vw":229.146624},{"c":229.3,"h":229.3,"l":229.22,"n":19,"o":229.22,"t":"2026-10-22T17:30:00Z","v":903,"vw":229.252733},{"c":229.3598,"h":229.3598,"l":229.335,"n":8,"o":229.335,"t":"2026-10-22T17:35:00Z","v":4110,"vw":229.359184},{"c":229.4201,"h":229.4201,"l":229.21,"n":48,"o":229.21,"t":"2026-10-22T17:40:00Z","v":4844,"vw":229.327791},{"c":229.24,"h":229.41,"l":229.24,"n":200,"o":229.3875,"t":"2026-10-22T17:45:00Z","v":3970,"vw":229.378047},{"c":229.245,"h":229.245,"l":229.11,"n":18,"o":229.11,"t":"2026-10-22T17:50:00Z","v":1049,"vw":229.139319},{"c":229.265,"h":229.29,"l":229.255,"n":11,"o":229.29,"t":"2026-10-22T17:55:00Z","v":533,"vw":229.26566},{"c":228.69,"h":229.24,"l":228.69,"n":102,"o":229.24,"t":"2026-10-22T18:00:00Z","v":5171,"vw":228.906793},{"c":229.03,"h":229.03,"l":228.76,"n":16,"o":228.76,"t":"2026-10-22T18:05:00Z","v":1463,"vw":228.914482},{"c":229.08,"h":229.18,"l":229.06,"n":28,"o":229.0967,"t":"2026-10-22T18:10:00Z","v":1397,"vw":229.096384},{"c":229.0275,"h":229.06,"l":229.0275,"n":18,"o":229.06,"t":"2026-10-22T18:15:00Z","v":644,"vw":229.052015},{"c":229.36,"h":229.43,"l":229.36,"n":43,"o":229.385,"t":"2026-10-22T18:20:00Z","v":3885,"vw":229.384085},{"c":229.13,"h":229.38,"l":229.11,"n":101,"o":229.37,"t":"2026-10-22T18:25:00Z","v":7083,"vw":229.212047},{"c":229.06,"h":229.08,"l":229.03,"n":39,"o":229.06,"t":"2026-10-22T18:30:00Z","v":2156,"vw":229.054117},{"c":229.03,"h":229.03,"l":229.03,"n":7,"o":229.03,"t":"2026-10-22T18:35:00Z","v":164,"vw":229.03},{"c":229.03,"h":229.06,"l":228.955,"n":40,"o":228.9901,"t":"2026-10-22T18:40:00Z","v":1631,"vw":229.021153},{"c":229.05,"h":229.1857,"l":229,"n":70,"o":229.0801,"t":"2026-10-22T18:45:00Z","v":4498,"vw":229.117622},{"c":229.015,"h":229.14,"l":228.96,"n":101,"o":229.1,"t":"2026-10-22T18:50:00Z","v":6068,"vw":229.044893},{"c":229.02,"h":229.14,"l":229.02,"n":174,"o":229.13,"t":"2026-10-22T18:55:00Z","v":6790,"vw":229.101371},{"c":228.89,"h":229.05,"l":228.835,"n":165,"o":229.05,"t":"2026-10-22T19:00:00Z","v":9103,"vw":228.981852},{"c":229.09,"h":229.185,"l":228.97,"n":86,"o":229,"t":"2026-10-22T19:05:00Z","v":5209,"vw":229.073991},{"c":229.34,"h":229.445,"l":229.08,"n":86,"o":229.09,"t":"2026-10-22T19:10:00Z","v":5249,"vw":229.173308},{"c":229.3401,"h":229.355,"l":229.26,"n":72,"o":229.27,"t":"2026-10-22T19:15:00Z","v":4851,"vw":229.312979},{"c":229.49,"h":229.59,"l":229.42,"n":211,"o":229.57,"t":"2026-10-22T19:20:00Z","v":9207,"vw":229.501854},{"c":229.62,"h":229.64,"l":229.46,"n":69,"o":229.54,"t":"2026-10-22T19:25:00Z","v":2582,"vw":229.554696},{"c":229.45,"h":229.6,"l":229.45,"n":62,"o":229.6,"t":"2026-10-22T19:30:00Z","v":2130,"vw":229.520537},{"c":229.36,"h":229.44,"l":229.27,"n":83,"o":229.4068,"t":"2026-10-22T19:35:00Z","v":5066,"vw":229.34384},{"c":229.21,"h":229.41,"l":229.205,"n":488,"o":229.29,"t":"2026-10-22T19:40:00Z","v":28075,"vw":229.323659},{"c":229.275,"h":229.275,"l":229.02,"n":179,"o":229.22,"t":"2026-10-22T19:45:00Z","v":10262,"vw":229.147947},{"c":229.79,"h":229.89,"l":229.29,"n":335,"o":229.29,"t":"2026-10-22T19:50:00Z","v":21912,"vw":229.786551},{"c":229.83,"h":229.88,"l":229.72,"n":259,"o":229.77,"t":"2026-10-22T19:55:00Z","v":11695,"vw":229.807038},{"c":229.84,"h":229.84,"l":229.84,"n":12,"o":229.84,"t":"2026-10-22T20:00:00Z","v":1408,"vw":229.84}],"history":[{"c":185.74,"h":187.69,"l":185.16,"n":3647,"o":187.46,"t":"2024-10-21T04:00:00Z","v":179072,"vw":186.111519},{"c":184.77,"h":185.0586,"l":184.1301,"n":3045,"o":184.88,"t":"2024-10-22T04:00:00Z","v":178528,"vw":184.72574},{"c":183.3,"h":184.63,"l":181.87,"n":4052,"o":184.18,"t":"2024-10-23T04:00:00Z","v":227589,"vw":183.410896},{"c":184.03,"h":184.62,"l":183.07,"n":3732,"o":183.99,"t":"2024-10-24T04:00:00Z","v":276075,"vw":183.914188},{"c":183.38,"h":185.465,"l":182.93,"n":3171,"o":184.87,"t":"2024-10-25T04:00:00Z","v":167815,"vw":184.090492},{"c":185.67,"h":185.99,"l":184.31,"n":4287,"o":184.66,"t":"2024-10-28T04:00:00Z","v":276102,"vw":185.597195},{"c":185.79,"h":185.8542,"l":184.05,"n":4214,"o":184.85,"t":"2024-10-29T04:00:00Z","v":270145,"vw":185.554491},{"c":185.69,"h":187.88,"l":185.25,"n":3476,"o":185.3,"t":"2024-10-30T04:00:00Z","v":222557,"vw":186.716242},{"c":183.09,"h":185.91,"l":183,"n":6616,"o":185.58,"t":"2024-10-31T04:00:00Z","v":567292,"vw":183.73425},{"c":183.83,"h":185.46,"l":183.4701,"n":2789,"o":184.47,"t":"2024-11-01T04:00:00Z","v":150760,"vw":184.440766},{"c":184,"h":185.34,"l":183.19,"n":5178,"o":183.47,"t":"2024-11-04T05:00:00Z","v":323397,"vw":184.579002},{"c":187.36,"h":187.36,"l":183.43,"n":4492,"o":184.03,"t":"2024-11-05T05:00:00Z","v":280627,"vw":186.237305},{"c":196.12,"h":196.16,"l":192.86,"n":8668,"o":193.38,"t":"2024-11-06T05:00:00Z","v":668326,"vw":194.730588},{"c":196.75,"h":197.9084,"l":196.19,"n":4989,"o":196.59,"t":"2024-11-07T05:00:00Z","v":346477,"vw":197.123415},{"c":198.2,"h":198.335,"l":196.25,"n":4065,"o":196.5,"t":"2024-11-08T05:00:00Z","v":255946,"vw":197.487567},{"c":201.45,"h":201.8598,"l":199.87,"n":3298,"o":200,"t":"2024-11-11T05:00:00Z","v":251717,"vw":201.164379},{"c":199.19,"h":201.22,"l":198.27,"n":4346,"o":200.04,"t":"2024-11-12T05:00:00Z","v":249051,"vw":199.66748},{"c":197.88,"h":201.11,"l":197.71,"n":4927,"o":200.05,"t":"2024-11-13T05:00:00Z","v":297981,"vw":199.512008},{"c":195.72,"h":198.795,"l":195.225,"n":4883,"o":198.46,"t":"2024-11-14T05:00:00Z","v":498314,"vw":197.081706},{"c":192.95,"h":195.25,"l":192.3601,"n":4179,"o":195.25,"t":"2024-11-15T05:00:00Z","v":251430,"vw":193.19343},{"c":194.15,"h":194.87,"l":192.8758,"n":4072,"o":193.48,"t":"2024-11-18T05:00:00Z","v":232610,"vw":194.025162},{"c":195.83,"h":195.96,"l":192.25,"n":4771,"o":192.29,"t":"2024-11-19T05:00:00Z","v":386705,"vw":194.795449},{"c":196.7,"h":196.73,"l":194.44,"n":5111,"o":196.09,"t":"2024-11-20T05:00:00Z","v":360196,"vw":195.75641},{"c":200,"h":201.098,"l":197.555,"n":4915,"o":198.24,"t":"2024-11-21T05:00:00Z","v":386991,"vw":199.732221},{"c":203.42,"h":203.72,"l":200.64,"n":4388,"o":200.83,"t":"2024-11-22T05:00:00Z","v":292201,"vw":202.84092},{"c":206.04,"h":207.77,"l":205.23,"n":7150,"o":205.62,"t":"2024-11-25T05:00:00Z","v":432138,"vw":206.542244},{"c":204.72,"h":205.5737,"l":204.062,"n":4138,"o":205.35,"t":"2024-11-26T05:00:00Z","v":355064,"vw":204.878705},{"c":204.54,"h":206.5104,"l":203.67,"n":3335,"o":205.49,"t":"2024-11-27T05:00:00Z","v":215942,"vw":204.575346},{"c":205.02,"h":206.41,"l":205.01,"n":2477,"o":205.53,"t":"2024-11-29T05:00:00Z","v":190358,"vw":205.453412},{"c":204.92,"h":205.88,"l":204.365,"n":6683,"o":205.44,"t":"2024-12-02T05:00:00Z","v":562214,"vw":205.112208},{"c":204.64,"h":205.16,"l":204,"n":3683,"o":204.65,"t":"2024-12-03T05:00:00Z","v":208998,"vw":204.588785},{"c":207.15,"h":207.2,"l":205.36,"n":4583,"o":205.6,"t":"2024-12-04T05:00:00Z","v":282980,"vw":206.36243},{"c":204.87,"h":207.3,"l":204.74,"n":4371,"o":207.3,"t":"2024-12-05T05:00:00Z","v":520915,"vw":205.765873},{"c":205.96,"h":206.51,"l":205.6701,"n":4568,"o":206.38,"t":"2024-12-06T05:00:00Z","v":292778,"vw":205.993413},{"c":203.76,"h":207.1,"l":203.64,"n":5464,"o":206.66,"t":"2024-12-09T05:00:00Z","v":301074,"vw":205.117811},{"c":201.61,"h":203.56,"l":201.485,"n":4516,"o":203.45,"t":"2024-12-10T05:00:00Z","v":442911,"vw":202.438478},{"c":203.56,"h":204.29,"l":202.75,"n":3706,"o":203.36,"t":"2024-12-11T05:00:00Z","v":219672,"vw":203.513938},{"c":201.82,"h":203.6,"l":201.69,"n":3719,"o":202.93,"t":"2024-12-12T05:00:00Z","v":226595,"vw":202.524954},{"c":200.98,"h":202.2185,"l":199.97,"n":3514,"o":202.16,"t":"2024-12-13T05:00:00Z","v":259920,"vw":200.799278},{"c":202.2,"h":202.92,"l":200.55,"n":6409,"o":200.84,"t":"2024-12-16T05:00:00Z","v":469616,"vw":202.458723},{"c":199.77,"h":201.45,"l":199.36,"n":4641,"o":201.1,"t":"2024-12-17T05:00:00Z","v":243139,"vw":200.049772},{"c":191.02,"h":200.71,"l":189.97,"n":6438,"o":200.54,"t":"2024-12-18T05:00:00Z","v":560758,"vw":196.608008},{"c":190.36,"h":194.14,"l":190.04,"n":7003,"o":193.18,"t":"2024-12-19T05:00:00Z","v":615074,"vw":191.086753},{"c":192.94,"h":194.5311,"l":189.01,"n":5619,"o":189.01,"t":"2024-12-20T05:00:00Z","v":382586,"vw":192.811784},{"c":191.87,"h":192.4,"l":190.06,"n":5740,"o":192.22,"t":"2024-12-23T05:00:00Z","v":387453,"vw":191.221551},{"c":193.79,"h":193.79,"l":191.44,"n":2604,"o":192.16,"t":"2024-12-24T05:00:00Z","v":182329,"vw":192.672873},{"c":194.62,"h":194.9471,"l":192.28,"n":4634,"o":192.89,"t":"2024-12-26T05:00:00Z","v":283031,"vw":193.884358},{"c":192.1,"h":194.12,"l":190.58,"n":5089,"o":193.47,"t":"2024-12-27T05:00:00Z","v":327971,"vw":191.791322},{"c":190.18,"h":191.299,"l":188.14,"n":6303,"o":190.15,"t":"2024-12-30T05:00:00Z","v":328793,"vw":190.107518},{"c":189.98,"h":191.77,"l":189.445,"n":5228,"o":191.16,"t":"2024-12-31T05:00:00Z","v":248336,"vw":190.527579},{"c":190.5,"h":192.6649,"l":189.2337,"n":6841,"o":191.43,"t":"2025-01-02T05:00:00Z","v":598282,"vw":190.487054},{"c":193.74,"h":193.85,"l":190.9,"n":4530,"o":191.22,"t":"2025-01-03T05:00:00Z","v":278324,"vw":192.649103},{"c":194.76,"h":196.4238,"l":194.43,"n":5807,"o":195.67,"t":"2025-01-06T05:00:00Z","v":377976,"vw":195.666468},{"c":192.42,"h":195.86,"l":191.2703,"n":4349,"o":195.38,"t":"2025-01-07T05:00:00Z","v":303227,"vw":192.904269},{"c":192.18,"h":192.26,"l":189.85,"n":5572,"o":191.53,"t":"2025-01-08T05:00:00Z","v":269171,"vw":191.104539},{"c":188.96,"h":189.8528,"l":187.73,"n":5465,"o":189.81,"t":"2025-01-10T05:00:00Z","v":335021,"vw":188.822507},{"c":189.29,"h":189.5,"l":186.35,"n":5573,"o":187.01,"t":"2025-01-13T05:00:00Z","v":389814,"vw":187.775329},{"c":191.49,"h":192.0937,"l":189.8,"n":15081,"o":191.16,"t":"2025-01-14T05:00:00Z","v":851623,"vw":190.690004},{"c":194.84,"h":196.286,"l":194.2511,"n":4435,"o":196.03,"t":"2025-01-15T05:00:00Z","v":295889,"vw":195.266786},{"c":196.14,"h":196.68,"l":194.19,"n":4992,"o":195.24,"t":"2025-01-16T05:00:00Z","v":526428,"vw":195.899389},{"c":197.42,"h":198.2,"l":197.07,"n":5025,"o":198.2,"t":"2025-01-17T05:00:00Z","v":352682,"vw":197.732286},{"c":200.88,"h":200.95,"l":198.53,"n":6725,"o":199.13,"t":"2025-01-21T05:00:00Z","v":390674,"vw":200.156546},{"c":200.23,"h":201.31,"l":200.15,"n":4611,"o":201.02,"t":"2025-01-22T05:00:00Z","v":355784,"vw":200.663267},{"c":201.04,"h":201.0997,"l":198.9784,"n":4025,"o":199.53,"t":"2025-01-23T05:00:00Z","v":265254,"vw":200.317465},{"c":200.53,"h":201.86,"l":200.25,"n":3880,"o":201.1,"t":"2025-01-24T05:00:00Z","v":250296,"vw":200.973807},{"c":197.62,"h":199.68,"l":196.26,"n":5699,"o":197.25,"t":"2025-01-27T05:00:00Z","v":387615,"vw":197.723222},{"c":198.92,"h":199.5776,"l":197.09,"n":3721,"o":198.07,"t":"2025-01-28T05:00:00Z","v":254375,"vw":198.566346},{"c":198.6,"h":199.8,"l":197.15,"n":3924,"o":198.78,"t":"2025-01-29T05:00:00Z","v":264135,"vw":198.544882},{"c":200.71,"h":201.7,"l":199.46,"n":3842,"o":200.12,"t":"2025-01-30T05:00:00Z","v":319907,"vw":200.841011},{"c":199.26,"h":202.35,"l":198.82,"n":4640,"o":201.62,"t":"2025-01-31T05:00:00Z","v":304322,"vw":200.370899},{"c":197.29,"h":198.27,"l":194.05,"n":6112,"o":194.5,"t":"2025-02-03T05:00:00Z","v":473809,"vw":196.63652},{"c":199.01,"h":199.0365,"l":197.02,"n":4028,"o":197.07,"t":"2025-02-04T05:00:00Z","v":253812,"vw":198.54099},{"c":200.85,"h":200.97,"l":198.675,"n":3957,"o":199.56,"t":"2025-02-05T05:00:00Z","v":223893,"vw":200.331225},{"c":200.67,"h":201.7649,"l":199.1957,"n":4129,"o":201.51,"t":"2025-02-06T05:00:00Z","v":247315,"vw":200.718747},{"c":198.8,"h":201.44,"l":198.6538,"n":4492,"o":201,"t":"2025-02-07T05:00:00Z","v":234316,"vw":199.584699},{"c":199.68,"h":200.36,"l":198.97,"n":4412,"o":200.36,"t":"2025-02-10T05:00:00Z","v":311563,"vw":199.64983},{"c":198.2,"h":198.895,"l":197.6275,"n":4670,"o":198.19,"t":"2025-02-11T05:00:00Z","v":358925,"vw":198.043809},{"c":197.12,"h":197.47,"l":195,"n":4219,"o":195.53,"t":"2025-02-12T05:00:00Z","v":287857,"vw":196.595168},{"c":199.2,"h":199.35,"l":197.17,"n":5733,"o":198.08,"t":"2025-02-13T05:00:00Z","v":393367,"vw":198.064611},{"c":199.51,"h":200.21,"l":199.01,"n":3835,"o":199.94,"t":"2025-02-14T05:00:00Z","v":226556,"vw":199.534069},{"c":200.47,"h":200.685,"l":199.27,"n":4542,"o":200.18,"t":"2025-02-18T05:00:00Z","v":279382,"vw":199.99873},{"c":199.19,"h":199.77,"l":198.74,"n":4424,"o":199.36,"t":"2025-02-19T05:00:00Z","v":330088,"vw":199.166478},{"c":196.66,"h":198.7499,"l":195.09,"n":5455,"o":198.65,"t":"2025-02-20T05:00:00Z","v":344250,"vw":196.159408},{"c":190.65,"h":197.39,"l":190.15,"n":7549,"o":197.39,"t":"2025-02-21T05:00:00Z","v":509469,"vw":192.835243},{"c":189.16,"h":191.145,"l":187.59,"n":8358,"o":191.05,"t":"2025-02-24T05:00:00Z","v":644386,"vw":189.480454},{"c":187.53,"h":189.51,"l":185.58,"n":6391,"o":188.86,"t":"2025-02-25T05:00:00Z","v":463480,"vw":187.119286},{"c":188.2,"h":190.115,"l":187.38,"n":5268,"o":188.35,"t":"2025-02-26T05:00:00Z","v":402714,"vw":188.932373},{"c":185.38,"h":189.2717,"l":185.29,"n":4511,"o":189.11,"t":"2025-02-27T05:00:00Z","v":367762,"vw":187.906081},{"c":187.83,"h":187.87,"l":184.44,"n":7389,"o":184.8,"t":"2025-02-28T05:00:00Z","v":671885,"vw":186.321105},{"c":183.06,"h":189.55,"l":181.84,"n":7278,"o":189.36,"t":"2025-03-03T05:00:00Z","v":556628,"vw":186.499229},{"c":180.87,"h":183.88,"l":177.01,"n":10286,"o":180.46,"t":"2025-03-04T05:00:00Z","v":1004518,"vw":179.130431},{"c":183.13,"h":183.39,"l":179.5344,"n":7738,"o":180.91,"t":"2025-03-05T05:00:00Z","v":811053,"vw":181.595564},{"c":178.47,"h":182.049,"l":177.59,"n":7547,"o":180.01,"t":"2025-03-06T05:00:00Z","v":658234,"vw":179.693865},{"c":178.94,"h":179.63,"l":174.29,"n":6984,"o":178.04,"t":"2025-03-07T05:00:00Z","v":567929,"vw":177.000596},{"c":172.68,"h":176.73,"l":171.0101,"n":10419,"o":176.15,"t":"2025-03-10T04:00:00Z","v":905852,"vw":173.718061},{"c":172.86,"h":175.01,"l":170.85,"n":7563,"o":172.68,"t":"2025-03-11T04:00:00Z","v":860706,"vw":172.436732},{"c":173.81,"h":175.9,"l":172.21,"n":4610,"o":175.47,"t":"2025-03-12T04:00:00Z","v":533084,"vw":173.899311},{"c":170.36,"h":173.6,"l":169.3658,"n":5980,"o":173.46,"t":"2025-03-13T04:00:00Z","v":512835,"vw":171.330685},{"c":175.05,"h":175.05,"l":171.6573,"n":6703,"o":172.4,"t":"2025-03-14T04:00:00Z","v":647346,"vw":174.130706},{"c":177.57,"h":178.36,"l":174.74,"n":6532,"o":174.74,"t":"2025-03-17T04:00:00Z","v":507652,"vw":176.722609},{"c":175.6,"h":176.55,"l":174.78,"n":5376,"o":176.55,"t":"2025-03-18T04:00:00Z","v":388061,"vw":175.59647},{"c":178.62,"h":179.83,"l":175.78,"n":7255,"o":176.02,"t":"2025-03-19T04:00:00Z","v":784173,"vw":177.749224},{"c":177.41,"h":179.63,"l":177.02,"n":6887,"o":177.02,"t":"2025-03-20T04:00:00Z","v":513555,"vw":178.439969},{"c":177.21,"h":177.43,"l":175.07,"n":5785,"o":175.63,"t":"2025-03-21T04:00:00Z","v":1136778,"vw":176.547955},{"c":182.12,"h":182.47,"l":179.88,"n":5628,"o":179.88,"t":"2025-03-24T04:00:00Z","v":516371,"vw":181.479925},{"c":181.08,"h":182.45,"l":180.38,"n":3946,"o":181.81,"t":"2025-03-25T04:00:00Z","v":359982,"vw":181.308239},{"c":178.71,"h":181.7,"l":177.99,"n":7685,"o":181.34,"t":"2025-03-26T04:00:00Z","v":476467,"vw":179.097491},{"c":176.64,"h":178.8497,"l":176.4064,"n":4971,"o":178.19,"t":"2025-03-27T04:00:00Z","v":505851,"vw":177.609874},{"c":172.98,"h":176.6906,"l":172,"n":5719,"o":176.26,"t":"2025-03-28T04:00:00Z","v":295598,"vw":173.391623},{"c":172.26,"h":173.2,"l":168.4101,"n":5038,"o":170.17,"t":"2025-03-31T04:00:00Z","v":420749,"vw":171.040661},{"c":173.18,"h":174.15,"l":170.17,"n":6078,"o":171.97,"t":"2025-04-01T04:00:00Z","v":454670,"vw":172.226718},{"c":176.31,"h":176.89,"l":171,"n":7067,"o":171,"t":"2025-04-02T04:00:00Z","v":380853,"vw":175.012897},{"c":163.98,"h":169.3027,"l":163.7,"n":11411,"o":168.15,"t":"2025-04-03T04:00:00Z","v":853773,"vw":165.334599},{"c":155.35,"h":158.74,"l":151.38,"n":15789,"o":158.2,"t":"2025-04-04T04:00:00Z","v":1945997,"vw":155.105678},{"c":154.14,"h":161.51,"l":146.68,"n":13426,"o":148.77,"t":"2025-04-07T04:00:00Z","v":2138298,"vw":153.60849},{"c":150.43,"h":160.22,"l":148.38,"n":9678,"o":159.46,"t":"2025-04-08T04:00:00Z","v":1051492,"vw":154.554478},{"c":165.73,"h":166.82,"l":148.21,"n":9727,"o":149.07,"t":"2025-04-09T04:00:00Z","v":1327475,"vw":155.096136},{"c":158.2,"h":161.6456,"l":153.8401,"n":8674,"o":161.38,"t":"2025-04-10T04:00:00Z","v":757989,"vw":158.020715},{"c":160.66,"h":160.7534,"l":155.36,"n":5568,"o":158.17,"t":"2025-04-11T04:00:00Z","v":546148,"vw":158.146967},{"c":162.39,"h":163.91,"l":159.9,"n":5569,"o":163.91,"t":"2025-04-14T04:00:00Z","v":759195,"vw":161.972451},{"c":162.44,"h":164.34,"l":161.85,"n":5115,"o":162.37,"t":"2025-04-15T04:00:00Z","v":558074,"vw":162.894755},{"c":160.66,"h":162.69,"l":158.65,"n":6240,"o":161.34,"t":"2025-04-16T04:00:00Z","v":608782,"vw":160.84356},{"c":161.89,"h":162.85,"l":160.4,"n":6082,"o":161.11,"t":"2025-04-17T04:00:00Z","v":623458,"vw":161.639514},{"c":158.14,"h":160.71,"l":156.39,"n":5446,"o":160.4,"t":"2025-04-21T04:00:00Z","v":719109,"vw":157.797443},{"c":162.43,"h":163.14,"l":159.99,"n":6414,"o":159.99,"t":"2025-04-22T04:00:00Z","v":621424,"vw":161.698489},{"c":165.44,"h":170.35,"l":164.99,"n":5785,"o":167.46,"t":"2025-04-23T04:00:00Z","v":516667,"vw":167.116515},{"c":169.54,"h":169.805,"l":165.48,"n":4100,"o":166.06,"t":"2025-04-24T04:00:00Z","v":351170,"vw":168.33248},{"c":170,"h":170.23,"l":168.0835,"n":4378,"o":168.98,"t":"2025-04-25T04:00:00Z","v":351124,"vw":169.269914},{"c":170.6,"h":171.5304,"l":168.705,"n":4445,"o":170.32,"t":"2025-04-28T04:00:00Z","v":521990,"vw":170.310114},{"c":171.73,"h":172.39,"l":169.5561,"n":3833,"o":170.34,"t":"2025-04-29T04:00:00Z","v":306489,"vw":171.072206},{"c":170.85,"h":171.12,"l":166.95,"n":4185,"o":168.76,"t":"2025-04-30T04:00:00Z","v":280320,"vw":169.337617},{"c":172.08,"h":173.993,"l":170.96,"n":4233,"o":172.33,"t":"2025-05-01T04:00:00Z","v":318896,"vw":172.720752},{"c":175.79,"h":176.54,"l":174.02,"n":4191,"o":174.02,"t":"2025-05-02T04:00:00Z","v":415706,"vw":175.564404},{"c":175.22,"h":176.38,"l":174.12,"n":5683,"o":174.29,"t":"2025-05-05T04:00:00Z","v":479570,"vw":175.563118},{"c":173.58,"h":175.02,"l":172.5,"n":3989,"o":173.26,"t":"2025-05-06T04:00:00Z","v":313359,"vw":173.737488},{"c":174.01,"h":174.8384,"l":172.79,"n":4081,"o":174,"t":"2025-05-07T04:00:00Z","v":260893,"vw":173.986054},{"c":177.37,"h":178.97,"l":175.5044,"n":5197,"o":176.19,"t":"2025-05-08T04:00:00Z","v":368527,"vw":177.572605},{"c":177.13,"h":178.689,"l":176.6978,"n":6080,"o":178.38,"t":"2025-05-09T04:00:00Z","v":416730,"vw":177.38685},{"c":183.84,"h":184.56,"l":182,"n":5548,"o":183.78,"t":"2025-05-12T04:00:00Z","v":515806,"vw":183.446039},{"c":185.43,"h":186.3207,"l":184.63,"n":5243,"o":184.63,"t":"2025-05-13T04:00:00Z","v":387651,"vw":185.710129},{"c":184.86,"h":185.75,"l":184.46,"n":5213,"o":185.62,"t":"2025-05-14T04:00:00Z","v":390012,"vw":185.154992},{"c":184.98,"h":185.11,"l":182.88,"n":8580,"o":184.08,"t":"2025-05-15T04:00:00Z","v":1033681,"vw":184.596223},{"c":186.91,"h":187,"l":184.915,"n":5880,"o":185.09,"t":"2025-05-16T04:00:00Z","v":371844,"vw":186.337503},{"c":186.3,"h":186.4,"l":184.14,"n":4841,"o":184.14,"t":"2025-05-19T04:00:00Z","v":394999,"vw":185.698473},{"c":185.92,"h":186.47,"l":185.15,"n":5226,"o":185.84,"t":"2025-05-20T04:00:00Z","v":306092,"vw":186.005879},{"c":181,"h":184.67,"l":180.63,"n":6087,"o":184.03,"t":"2025-05-21T04:00:00Z","v":386510,"vw":182.823093},{"c":181.38,"h":182.49,"l":180.2,"n":4901,"o":180.73,"t":"2025-05-22T04:00:00Z","v":509163,"vw":181.146036},{"c":180.71,"h":181.31,"l":178.03,"n":5031,"o":178.47,"t":"2025-05-23T04:00:00Z","v":323904,"vw":180.353645},{"c":184.97,"h":184.9972,"l":182.1,"n":5024,"o":183.12,"t":"2025-05-27T04:00:00Z","v":351316,"vw":183.745238},{"c":183.32,"h":184.98,"l":183.03,"n":4271,"o":184.86,"t":"2025-05-28T04:00:00Z","v":273923,"vw":183.892654},{"c":183.59,"h":185.05,"l":182.335,"n":5959,"o":185.05,"t":"2025-05-29T04:00:00Z","v":505446,"vw":183.453531},{"c":183.28,"h":183.7001,"l":181.31,"n":5804,"o":182.69,"t":"2025-05-30T04:00:00Z","v":358690,"vw":182.820349},{"c":183.58,"h":183.72,"l":180.62,"n":5553,"o":183.1,"t":"2025-06-02T04:00:00Z","v":293274,"vw":182.728887},{"c":186.22,"h":186.6227,"l":183.44,"n":5546,"o":184.1,"t":"2025-06-03T04:00:00Z","v":463752,"vw":185.750635},{"c":186.39,"h":187.19,"l":185.91,"n":6205,"o":186.78,"t":"2025-06-04T04:00:00Z","v":1056590,"vw":186.668425},{"c":186.41,"h":187.9,"l":185.45,"n":5319,"o":186.75,"t":"2025-06-05T04:00:00Z","v":485593,"vw":186.907925},{"c":188.61,"h":189,"l":187.84,"n":11670,"o":188.38,"t":"2025-06-06T04:00:00Z","v":1034332,"vw":188.501369},{"c":188.98,"h":189.94,"l":188.48,"n":9023,"o":189.56,"t":"2025-06-09T04:00:00Z","v":798105,"vw":189.282305},{"c":189.5,"h":190.325,"l":188.79,"n":11411,"o":189.7,"t":"2025-06-10T04:00:00Z","v":1119573,"vw":189.503434},{"c":188.84,"h":190.6899,"l":188.43,"n":6849,"o":190.08,"t":"2025-06-11T04:00:00Z","v":1081752,"vw":189.569016},{"c":188.44,"h":188.88,"l":187.485,"n":5841,"o":187.69,"t":"2025-06-12T04:00:00Z","v":1293734,"vw":188.249678},{"c":185.36,"h":187.57,"l":184.68,"n":5751,"o":186.13,"t":"2025-06-13T04:00:00Z","v":331024,"vw":186.154079},{"c":187.74,"h":188.51,"l":186.74,"n":5679,"o":186.92,"t":"2025-06-16T04:00:00Z","v":522698,"vw":187.650862},{"c":186.04,"h":187.382,"l":185.8299,"n":5597,"o":186.56,"t":"2025-06-17T04:00:00Z","v":289684,"vw":186.57585},{"c":187.22,"h":188.51,"l":185.92,"n":8577,"o":186.31,"t":"2025-06-18T04:00:00Z","v":869053,"vw":187.671391},{"c":186.68,"h":188.5,"l":186.014,"n":4092,"o":188.5,"t":"2025-06-20T04:00:00Z","v":270403,"vw":187.041385},{"c":188.49,"h":188.49,"l":184.4301,"n":6422,"o":186.13,"t":"2025-06-23T04:00:00Z","v":589635,"vw":186.945385},{"c":191.18,"h":191.48,"l":189.3894,"n":5107,"o":190.06,"t":"2025-06-24T04:00:00Z","v":443370,"vw":190.661555},{"c":189.29,"h":191.65,"l":189.24,"n":5045,"o":191.59,"t":"2025-06-25T04:00:00Z","v":281822,"vw":189.877549},{"c":191.37,"h":191.51,"l":189.32,"n":4996,"o":189.89,"t":"2025-06-26T04:00:00Z","v":301818,"vw":190.616222},{"c":191.72,"h":193.149,"l":190.48,"n":5024,"o":192.17,"t":"2025-06-27T04:00:00Z","v":324479,"vw":192.026454},{"c":192.71,"h":192.99,"l":192.17,"n":7404,"o":192.93,"t":"2025-06-30T04:00:00Z","v":607724,"vw":192.592889},{"c":193.58,"h":194.88,"l":191.81,"n":12646,"o":191.92,"t":"2025-07-01T04:00:00Z","v":821055,"vw":193.470205},{"c":195.67,"h":195.77,"l":192.9501,"n":8678,"o":193.69,"t":"2025-07-02T04:00:00Z","v":763699,"vw":194.816577},{"c":197.5,"h":197.64,"l":196.22,"n":5852,"o":196.22,"t":"2025-07-03T04:00:00Z","v":393104,"vw":197.314819},{"c":195.53,"h":197.3899,"l":194.24,"n":8198,"o":196.47,"t":"2025-07-07T04:00:00Z","v":1382893,"vw":195.788548},{"c":196.07,"h":196.9,"l":195.62,"n":7824,"o":196.21,"t":"2025-07-08T04:00:00Z","v":831431,"vw":196.225099},{"c":197.73,"h":197.73,"l":195.87,"n":4955,"o":197.21,"t":"2025-07-09T04:00:00Z","v":293667,"vw":196.778842},{"c":198.15,"h":199.1,"l":197.1,"n":12017,"o":197.7,"t":"2025-07-10T04:00:00Z","v":884434,"vw":198.386418},{"c":195.91,"h":197.23,"l":195.77,"n":5148,"o":197.22,"t":"2025-07-11T04:00:00Z","v":395314,"vw":196.510102},{"c":197.57,"h":197.61,"l":195.725,"n":15664,"o":195.8,"t":"2025-07-14T04:00:00Z","v":2186220,"vw":197.067657},{"c":194.45,"h":198.26,"l":194.45,"n":6987,"o":198.15,"t":"2025-07-15T04:00:00Z","v":1409940,"vw":195.876287},{"c":196.29,"h":196.461,"l":192.875,"n":7435,"o":195.56,"t":"2025-07-16T04:00:00Z","v":470439,"vw":195.211397},{"c":198.64,"h":198.96,"l":196.29,"n":5337,"o":196.29,"t":"2025-07-17T04:00:00Z","v":1843096,"vw":198.206306},{"c":198.49,"h":199.88,"l":197.84,"n":11746,"o":199.57,"t":"2025-07-18T04:00:00Z","v":2255324,"vw":198.405725},{"c":197.36,"h":199.54,"l":197.27,"n":9503,"o":199.1,"t":"2025-07-21T04:00:00Z","v":923895,"vw":198.765987},{"c":198.64,"h":199.17,"l":196.47,"n":9482,"o":197.51,"t":"2025-07-22T04:00:00Z","v":762737,"vw":198.596499},{"c":200.85,"h":200.85,"l":199.4,"n":8528,"o":199.76,"t":"2025-07-23T04:00:00Z","v":578360,"vw":200.295709},{"c":199.13,"h":200.56,"l":199.03,"n":9246,"o":200.36,"t":"2025-07-24T04:00:00Z","v":518798,"vw":199.546773},{"c":200.45,"h":200.64,"l":198.68,"n":3959,"o":199.52,"t":"2025-07-25T04:00:00Z","v":195062,"vw":199.676194},{"c":200.21,"h":201.215,"l":199.765,"n":4340,"o":201.03,"t":"2025-07-28T04:00:00Z","v":261074,"vw":200.356929},{"c":199.15,"h":201.38,"l":198.47,"n":4320,"o":201.38,"t":"2025-07-29T04:00:00Z","v":276215,"vw":199.669848},{"c":198.78,"h":200.9999,"l":197.64,"n":5533,"o":199.95,"t":"2025-07-30T04:00:00Z","v":364581,"vw":199.655463},{"c":197.75,"h":200.29,"l":197.33,"n":4802,"o":199.16,"t":"2025-07-31T04:00:00Z","v":346587,"vw":198.924546},{"c":193.64,"h":195.08,"l":191.17,"n":6475,"o":194.88,"t":"2025-08-01T04:00:00Z","v":423076,"vw":193.283505},{"c":197.33,"h":197.42,"l":194.61,"n":7793,"o":195.06,"t":"2025-08-04T04:00:00Z","v":654460,"vw":196.388246},{"c":197.04,"h":198.08,"l":195.4,"n":5509,"o":197.84,"t":"2025-08-05T04:00:00Z","v":310588,"vw":196.67346},{"c":197.13,"h":197.31,"l":195.87,"n":6597,"o":197.2,"t":"2025-08-06T04:00:00Z","v":459135,"vw":196.809044},{"c":197.13,"h":199.28,"l":195.6517,"n":7818,"o":199.28,"t":"2025-08-07T04:00:00Z","v":583014,"vw":196.830616},{"c":196.6,"h":198.0062,"l":196.305,"n":5608,"o":197.86,"t":"2025-08-08T04:00:00Z","v":335622,"vw":197.132606},{"c":196.07,"h":197.7,"l":195.76,"n":5626,"o":196.84,"t":"2025-08-11T04:00:00Z","v":397094,"vw":196.775798},{"c":200.44,"h":200.55,"l":196.9,"n":6015,"o":197.23,"t":"2025-08-12T04:00:00Z","v":399887,"vw":199.446079},{"c":203.3,"h":203.42,"l":200.68,"n":8303,"o":201.25,"t":"2025-08-13T04:00:00Z","v":822383,"vw":202.225946},{"c":200.9,"h":201.29,"l":199.4901,"n":6658,"o":200.99,"t":"2025-08-14T04:00:00Z","v":524239,"vw":200.639099},{"c":200.38,"h":201.13,"l":199.75,"n":3790,"o":201.13,"t":"2025-08-15T04:00:00Z","v":203624,"vw":200.327846},{"c":200.98,"h":201.17,"l":200.1001,"n":7399,"o":200.16,"t":"2025-08-18T04:00:00Z","v":1244439,"vw":200.779321},{"c":199.44,"h":201.6482,"l":199,"n":6463,"o":201.06,"t":"2025-08-19T04:00:00Z","v":534496,"vw":199.86669},{"c":198.75,"h":199.23,"l":196.72,"n":3905,"o":198.83,"t":"2025-08-20T04:00:00Z","v":255905,"vw":197.845554},{"c":198.77,"h":199.1183,"l":197.31,"n":4993,"o":197.61,"t":"2025-08-21T04:00:00Z","v":326737,"vw":198.509358},{"c":205.01,"h":205.78,"l":199.59,"n":6828,"o":199.63,"t":"2025-08-22T04:00:00Z","v":468155,"vw":204.596282},{"c":203.49,"h":204.75,"l":203.44,"n":9216,"o":204.75,"t":"2025-08-25T04:00:00Z","v":673864,"vw":203.927853},{"c":204.76,"h":205.0523,"l":203.53,"n":9749,"o":203.53,"t":"2025-08-26T04:00:00Z","v":728855,"vw":204.71909},{"c":205.88,"h":206.345,"l":204.75,"n":6856,"o":204.76,"t":"2025-08-27T04:00:00Z","v":457876,"vw":205.824109},{"c":207.08,"h":207.39,"l":206.23,"n":4446,"o":206.82,"t":"2025-08-28T04:00:00Z","v":396486,"vw":206.842092},{"c":205.82,"h":207.215,"l":205.0301,"n":6748,"o":207.07,"t":"2025-08-29T04:00:00Z","v":641905,"vw":205.66038},{"c":204.85,"h":204.8895,"l":202.26,"n":5148,"o":203.16,"t":"2025-09-02T04:00:00Z","v":268302,"vw":203.872259},{"c":204.32,"h":205.7244,"l":203.42,"n":4511,"o":204.6,"t":"2025-09-03T04:00:00Z","v":445137,"vw":204.329095},{"c":206.6,"h":206.7,"l":204.05,"n":5861,"o":204.71,"t":"2025-09-04T04:00:00Z","v":498207,"vw":205.512913},{"c":207.79,"h":209.34,"l":205.32,"n":4422,"o":207.94,"t":"2025-09-05T04:00:00Z","v":240666,"vw":207.03009},{"c":208.81,"h":208.81,"l":207.21,"n":17600,"o":208.61,"t":"2025-09-08T04:00:00Z","v":1586788,"vw":208.278388},{"c":207.84,"h":208.575,"l":206.66,"n":5507,"o":208.45,"t":"2025-09-09T04:00:00Z","v":514845,"vw":207.476963},{"c":207.64,"h":209.5,"l":206.74,"n":4497,"o":208.41,"t":"2025-09-10T04:00:00Z","v":324534,"vw":208.196078},{"c":210.82,"h":211.01,"l":207.865,"n":5670,"o":208.28,"t":"2025-09-11T04:00:00Z","v":580556,"vw":210.29541},{"c":208.84,"h":210.7,"l":208.825,"n":4570,"o":210.7,"t":"2025-09-12T04:00:00Z","v":292323,"vw":209.436035},{"c":209.41,"h":210.215,"l":209.1268,"n":8869,"o":209.49,"t":"2025-09-15T04:00:00Z","v":646568,"vw":209.610758},{"c":209.11,"h":209.7714,"l":207.84,"n":7389,"o":209.68,"t":"2025-09-16T04:00:00Z","v":526838,"vw":208.637376},{"c":209.29,"h":212.79,"l":207.42,"n":12019,"o":209.51,"t":"2025-09-17T04:00:00Z","v":773746,"vw":209.981901},{"c":213.07,"h":213.314,"l":210.4,"n":4850,"o":210.82,"t":"2025-09-18T04:00:00Z","v":428177,"vw":212.479794},{"c":212.09,"h":213.61,"l":211.35,"n":5493,"o":213.61,"t":"2025-09-19T04:00:00Z","v":383400,"vw":212.080814},{"c":212.67,"h":212.98,"l":210.68,"n":10596,"o":211.5,"t":"2025-09-22T04:00:00Z","v":456634,"vw":212.30632},{"c":211.72,"h":214.275,"l":211.5566,"n":7943,"o":213.26,"t":"2025-09-23T04:00:00Z","v":408132,"vw":212.880312},{"c":209.21,"h":211.905,"l":209.21,"n":5818,"o":211.74,"t":"2025-09-24T04:00:00Z","v":397922,"vw":210.343707},{"c":207.44,"h":208.045,"l":205.89,"n":7254,"o":207.17,"t":"2025-09-25T04:00:00Z","v":359073,"vw":207.248011},{"c":209.22,"h":209.34,"l":207.44,"n":5709,"o":208.03,"t":"2025-09-26T04:00:00Z","v":394149,"vw":208.456155},{"c":209.74,"h":210.62,"l":209.1,"n":5371,"o":210.62,"t":"2025-09-29T04:00:00Z","v":364632,"vw":209.562223},{"c":209.34,"h":210,"l":207.4,"n":13826,"o":209.71,"t":"2025-09-30T04:00:00Z","v":569662,"vw":208.697757},{"c":210.01,"h":210.25,"l":208.495,"n":5270,"o":208.65,"t":"2025-10-01T04:00:00Z","v":333107,"vw":209.704123},{"c":211.42,"h":211.51,"l":209.3546,"n":5901,"o":210.75,"t":"2025-10-02T04:00:00Z","v":403595,"vw":210.391128},{"c":212.1,"h":213.51,"l":211.3,"n":7075,"o":212.31,"t":"2025-10-03T04:00:00Z","v":323076,"vw":212.560072},{"c":212.88,"h":214.07,"l":212.11,"n":4646,"o":213.77,"t":"2025-10-06T04:00:00Z","v":216425,"vw":213.321007},{"c":210.28,"h":213.34,"l":209.1,"n":8311,"o":213.34,"t":"2025-10-07T04:00:00Z","v":470499,"vw":210.393832},{"c":212.75,"h":212.9615,"l":210.72,"n":4604,"o":211.65,"t":"2025-10-08T04:00:00Z","v":311695,"vw":212.317132},{"c":211.46,"h":213.2,"l":210.8,"n":4470,"o":212.77,"t":"2025-10-09T04:00:00Z","v":326084,"vw":211.580437},{"c":204.87,"h":212.74,"l":204.87,"n":9306,"o":212.21,"t":"2025-10-10T04:00:00Z","v":609261,"vw":208.075766},{"c":209.73,"h":210.02,"l":207.77,"n":6229,"o":208.08,"t":"2025-10-13T04:00:00Z","v":364405,"vw":209.215768},{"c":211.48,"h":212.95,"l":206.13,"n":5274,"o":207.12,"t":"2025-10-14T04:00:00Z","v":297616,"vw":210.869872},{"c":212.63,"h":214.9401,"l":210.46,"n":3722,"o":213.5,"t":"2025-10-15T04:00:00Z","v":192670,"vw":213.146352},{"c":209.38,"h":213.63,"l":208.27,"n":5853,"o":213.3,"t":"2025-10-16T04:00:00Z","v":533716,"vw":210.824513},{"c":208.7,"h":209.51,"l":206.719,"n":5094,"o":208.24,"t":"2025-10-17T04:00:00Z","v":312518,"vw":208.291683},{"c":211.79,"h":212.14,"l":210.56,"n":3865,"o":210.56,"t":"2025-10-20T04:00:00Z","v":199194,"vw":211.522065},{"c":212.14,"h":213.02,"l":210.43,"n":3952,"o":211.57,"t":"2025-10-21T04:00:00Z","v":236494,"vw":212.22321},{"c":208.83,"h":211.81,"l":207.1032,"n":5468,"o":211.72,"t":"2025-10-22T04:00:00Z","v":400874,"vw":208.913018},{"c":211.63,"h":212.08,"l":209.225,"n":6616,"o":209.29,"t":"2025-10-23T04:00:00Z","v":484797,"vw":211.240462},{"c":213.54,"h":215.09,"l":213.54,"n":3598,"o":214.26,"t":"2025-10-24T04:00:00Z","v":201671,"vw":214.254252},{"c":215.05,"h":216,"l":214.615,"n":4534,"o":215.72,"t":"2025-10-27T04:00:00Z","v":264539,"vw":215.198876},{"c":213.43,"h":215.07,"l":213.38,"n":5597,"o":215.07,"t":"2025-10-28T04:00:00Z","v":448343,"vw":214.277019},{"c":212.11,"h":214.85,"l":210.94,"n":5347,"o":213.25,"t":"2025-10-29T04:00:00Z","v":386331,"vw":213.587599},{"c":209.44,"h":212.38,"l":209.37,"n":5374,"o":210.2,"t":"2025-10-30T04:00:00Z","v":398288,"vw":211.276804},{"c":211.74,"h":212.22,"l":209.7,"n":4384,"o":210.69,"t":"2025-10-31T04:00:00Z","v":268285,"vw":211.001805},{"c":211.12,"h":211.86,"l":208.49,"n":8011,"o":211.86,"t":"2025-11-03T05:00:00Z","v":488105,"vw":210.658059},{"c":207.09,"h":209.3525,"l":206.9801,"n":4454,"o":207.66,"t":"2025-11-04T05:00:00Z","v":343805,"vw":208.463986},{"c":209.3,"h":210.19,"l":207.46,"n":4317,"o":207.49,"t":"2025-11-05T05:00:00Z","v":283476,"vw":209.118447},{"c":205.97,"h":209.4825,"l":205.32,"n":4370,"o":209.21,"t":"2025-11-06T05:00:00Z","v":303626,"vw":206.89332},{"c":208,"h":208,"l":203,"n":6074,"o":204.13,"t":"2025-11-07T05:00:00Z","v":424223,"vw":205.053076},{"c":210.22,"h":211.08,"l":208.51,"n":4596,"o":210.46,"t":"2025-11-10T05:00:00Z","v":240773,"vw":210.030961},{"c":210.13,"h":210.7101,"l":209.2,"n":3788,"o":209.71,"t":"2025-11-11T05:00:00Z","v":200898,"vw":209.95044},{"c":210.1,"h":212.04,"l":209.795,"n":3652,"o":210.79,"t":"2025-11-12T05:00:00Z","v":274792,"vw":210.494159},{"c":204.47,"h":209.25,"l":203.88,"n":5900,"o":208.67,"t":"2025-11-13T05:00:00Z","v":418545,"vw":205.652878},{"c":204.22,"h":205.85,"l":201.01,"n":5390,"o":201.27,"t":"2025-11-14T05:00:00Z","v":398716,"vw":204.323611},{"c":200.14,"h":204.4,"l":199.29,"n":6105,"o":203.76,"t":"2025-11-17T05:00:00Z","v":382077,"vw":202.266618},{"c":200.51,"h":201.8185,"l":198.25,"n":6459,"o":198.75,"t":"2025-11-18T05:00:00Z","v":525832,"vw":200.173237},{"c":200.62,"h":202.23,"l":199.3,"n":4553,"o":200.99,"t":"2025-11-19T05:00:00Z","v":340343,"vw":200.579328},{"c":196.46,"h":204.6469,"l":196.22,"n":6065,"o":203.84,"t":"2025-11-20T05:00:00Z","v":396123,"vw":199.573677},{"c":200.34,"h":201.71,"l":195.9036,"n":9085,"o":196.99,"t":"2025-11-21T05:00:00Z","v":751845,"vw":199.468232},{"c":203.65,"h":204.08,"l":200.775,"n":7712,"o":201,"t":"2025-11-24T05:00:00Z","v":579994,"vw":203.248533},{"c":207.82,"h":208.03,"l":203.51,"n":5378,"o":204.17,"t":"2025-11-25T05:00:00Z","v":325216,"vw":206.724148},{"c":209.25,"h":210.73,"l":207.77,"n":5057,"o":208.12,"t":"2025-11-26T05:00:00Z","v":293360,"vw":209.599303},{"c":210.83,"h":211.12,"l":209.445,"n":3516,"o":210.07,"t":"2025-11-28T05:00:00Z","v":261543,"vw":210.714206},{"c":209.37,"h":210.81,"l":208.41,"n":9983,"o":208.71,"t":"2025-12-01T05:00:00Z","v":1030209,"vw":209.873491},{"c":209.17,"h":211.19,"l":209.15,"n":5735,"o":210.73,"t":"2025-12-02T05:00:00Z","v":330843,"vw":209.996374},{"c":211.95,"h":212.15,"l":209.335,"n":4722,"o":209.45,"t":"2025-12-03T05:00:00Z","v":244377,"vw":211.179633},{"c":213.24,"h":213.77,"l":211.23,"n":6792,"o":211.68,"t":"2025-12-04T05:00:00Z","v":568823,"vw":212.96381},{"c":213.06,"h":214.32,"l":212.705,"n":5251,"o":213.05,"t":"2025-12-05T05:00:00Z","v":520870,"vw":213.22834},{"c":212.7,"h":213.98,"l":212.21,"n":8789,"o":213.98,"t":"2025-12-08T05:00:00Z","v":1127758,"vw":212.804734},{"c":212.66,"h":214.04,"l":212,"n":9813,"o":212,"t":"2025-12-09T05:00:00Z","v":1842626,"vw":213.22389},{"c":215.42,"h":216.66,"l":212.34,"n":6534,"o":212.73,"t":"2025-12-10T05:00:00Z","v":1624749,"vw":214.187085},{"c":217.28,"h":217.47,"l":215.02,"n":5364,"o":215.21,"t":"2025-12-11T05:00:00Z","v":521595,"vw":216.749613},{"c":213.72,"h":217.5782,"l":213.31,"n":6154,"o":217.43,"t":"2025-12-12T05:00:00Z","v":701194,"vw":214.487703},{"c":211.93,"h":214.88,"l":211.79,"n":5961,"o":214.88,"t":"2025-12-15T05:00:00Z","v":542358,"vw":212.617992},{"c":211.15,"h":212.82,"l":209.92,"n":5876,"o":211.72,"t":"2025-12-16T05:00:00Z","v":713924,"vw":211.018722},{"c":209.17,"h":213.17,"l":208.98,"n":6665,"o":211.73,"t":"2025-12-17T05:00:00Z","v":398381,"vw":210.101481},{"c":210.59,"h":212.96,"l":210.16,"n":5001,"o":211.62,"t":"2025-12-18T05:00:00Z","v":421756,"vw":211.27083},{"c":212.9,"h":213.36,"l":211.1,"n":6123,"o":211.2,"t":"2025-12-19T05:00:00Z","v":442548,"vw":212.581908},{"c":214.54,"h":215.31,"l":213.43,"n":4899,"o":213.75,"t":"2025-12-22T05:00:00Z","v":330276,"vw":214.67328},{"c":213.49,"h":214.4,"l":212.66,"n":6081,"o":213.9,"t":"2025-12-23T05:00:00Z","v":400536,"vw":213.467933},{"c":213.79,"h":214.11,"l":212.8201,"n":3089,"o":213.52,"t":"2025-12-24T05:00:00Z","v":256707,"vw":213.631534},{"c":213.38,"h":213.96,"l":212.655,"n":5513,"o":213.96,"t":"2025-12-26T05:00:00Z","v":385184,"vw":213.011766},{"c":212.09,"h":213.38,"l":211.63,"n":6612,"o":212.28,"t":"2025-12-29T05:00:00Z","v":567333,"vw":211.96048},{"c":211.16,"h":212.3289,"l":211.03,"n":3571,"o":212.24,"t":"2025-12-30T05:00:00Z","v":183676,"vw":211.630185},{"c":209.12,"h":211,"l":208.98,"n":4626,"o":211,"t":"2025-12-31T05:00:00Z","v":247507,"vw":209.829395},{"c":211.63,"h":211.88,"l":209.14,"n":5325,"o":210.37,"t":"2026-01-02T05:00:00Z","v":327326,"vw":210.573361},{"c":214.77,"h":215.49,"l":212.535,"n":9351,"o":212.72,"t":"2026-01-05T05:00:00Z","v":945978,"vw":214.665465},{"c":217.63,"h":217.65,"l":214.01,"n":7062,"o":214.78,"t":"2026-01-06T05:00:00Z","v":469849,"vw":216.023298},{"c":216.75,"h":217.89,"l":215.865,"n":8151,"o":217.76,"t":"2026-01-07T05:00:00Z","v":453713,"vw":216.736414},{"c":217.2,"h":217.89,"l":215.835,"n":6691,"o":216.1,"t":"2026-01-08T05:00:00Z","v":454360,"vw":217.034522},{"c":218.73,"h":219.56,"l":217.185,"n":5240,"o":218.35,"t":"2026-01-09T05:00:00Z","v":341593,"vw":218.870418},{"c":219.22,"h":219.45,"l":217.11,"n":5436,"o":217.95,"t":"2026-01-12T05:00:00Z","v":342718,"vw":218.621405},{"c":219.22,"h":220.19,"l":218.26,"n":4648,"o":219.85,"t":"2026-01-13T05:00:00Z","v":271154,"vw":219.203785},{"c":219.54,"h":219.75,"l":217.945,"n":12938,"o":218.74,"t":"2026-01-14T05:00:00Z","v":510622,"vw":218.908008},{"c":221.32,"h":222.5,"l":220.2801,"n":5772,"o":220.79,"t":"2026-01-15T05:00:00Z","v":324095,"vw":221.788545},{"c":221.14,"h":222.57,"l":220.7,"n":4539,"o":221.62,"t":"2026-01-16T05:00:00Z","v":248263,"vw":221.609077},{"c":217.77,"h":219.8708,"l":217.1559,"n":7120,"o":217.64,"t":"2026-01-20T05:00:00Z","v":372260,"vw":218.56057},{"c":221.09,"h":221.89,"l":218,"n":5379,"o":219.37,"t":"2026-01-21T05:00:00Z","v":334045,"vw":220.052594},{"c":222.28,"h":223.6399,"l":222.055,"n":4666,"o":222.64,"t":"2026-01-22T05:00:00Z","v":299074,"vw":222.810439},{"c":219.44,"h":222.23,"l":219.05,"n":5267,"o":222.23,"t":"2026-01-23T05:00:00Z","v":325089,"vw":220.02481},{"c":219.17,"h":220.79,"l":218.784,"n":5049,"o":219.83,"t":"2026-01-26T05:00:00Z","v":293289,"vw":219.465578},{"c":219.45,"h":219.81,"l":218.6301,"n":4303,"o":219.72,"t":"2026-01-27T05:00:00Z","v":222938,"vw":219.295108},{"c":218.42,"h":220.615,"l":218,"n":4363,"o":220.28,"t":"2026-01-28T05:00:00Z","v":228497,"vw":219.122797},{"c":217.34,"h":219,"l":214.5,"n":4942,"o":218.98,"t":"2026-01-29T05:00:00Z","v":412861,"vw":216.385154},{"c":214.06,"h":217.5,"l":212.96,"n":6036,"o":216.03,"t":"2026-01-30T05:00:00Z","v":426750,"vw":214.613075},{"c":215.35,"h":216.41,"l":213.1,"n":6306,"o":213.2,"t":"2026-02-02T05:00:00Z","v":431046,"vw":215.586328},{"c":214.93,"h":216.84,"l":211.79,"n":5538,"o":215.91,"t":"2026-02-03T05:00:00Z","v":363244,"vw":214.008804},{"c":214.25,"h":216.1,"l":211.37,"n":7058,"o":215.82,"t":"2026-02-04T05:00:00Z","v":657935,"vw":213.694167},{"c":210.57,"h":214.34,"l":209.93,"n":5352,"o":212.17,"t":"2026-02-05T05:00:00Z","v":292233,"vw":211.862691},{"c":217.96,"h":218.4354,"l":213.74,"n":12732,"o":213.74,"t":"2026-02-06T05:00:00Z","v":1026605,"vw":216.925902},{"c":219.57,"h":220.0299,"l":217.35,"n":4855,"o":217.89,"t":"2026-02-09T05:00:00Z","v":269456,"vw":219.260071},{"c":219.45,"h":221.015,"l":219.26,"n":7587,"o":220,"t":"2026-02-10T05:00:00Z","v":1444770,"vw":220.155162},{"c":218.1,"h":221.383,"l":216.4101,"n":4495,"o":221.17,"t":"2026-02-11T05:00:00Z","v":306697,"vw":217.814448},{"c":213.85,"h":220.275,"l":212.69,"n":5820,"o":219.5,"t":"2026-02-12T05:00:00Z","v":497786,"vw":214.934787},{"c":216.28,"h":217.83,"l":213.2,"n":4177,"o":214.44,"t":"2026-02-13T05:00:00Z","v":288497,"vw":216.238765},{"c":216.38,"h":217.085,"l":213.33,"n":6108,"o":215.59,"t":"2026-02-17T05:00:00Z","v":501042,"vw":215.282223},{"c":217.82,"h":219.54,"l":215.68,"n":4944,"o":216.6,"t":"2026-02-18T05:00:00Z","v":368378,"vw":218.214875},{"c":218.12,"h":218.12,"l":215.92,"n":4305,"o":216.64,"t":"2026-02-19T05:00:00Z","v":500016,"vw":217.048159},{"c":218.06,"h":220.25,"l":216.4,"n":5319,"o":217.33,"t":"2026-02-20T05:00:00Z","v":825633,"vw":217.533487},{"c":213.8,"h":217.1399,"l":212.4,"n":6945,"o":216.97,"t":"2026-02-23T05:00:00Z","v":443943,"vw":214.501425},{"c":216.48,"h":216.78,"l":213.565,"n":4408,"o":213.83,"t":"2026-02-24T05:00:00Z","v":292493,"vw":215.995853},{"c":217.68,"h":218.195,"l":215.9224,"n":3902,"o":217.79,"t":"2026-02-25T05:00:00Z","v":206972,"vw":217.170583},{"c":219.28,"h":219.36,"l":216.36,"n":4390,"o":218.26,"t":"2026-02-26T05:00:00Z","v":412771,"vw":217.796579},{"c":216.42,"h":216.55,"l":214.5701,"n":5327,"o":216.2,"t":"2026-02-27T05:00:00Z","v":319859,"vw":215.503764},{"c":218.02,"h":218.5325,"l":213.22,"n":7531,"o":213.62,"t":"2026-03-02T05:00:00Z","v":452310,"vw":216.96932},{"c":214.36,"h":215.76,"l":209.21,"n":7810,"o":212.76,"t":"2026-03-03T05:00:00Z","v":539363,"vw":212.722369},{"c":215.98,"h":216.55,"l":213.86,"n":5050,"o":215.57,"t":"2026-03-04T05:00:00Z","v":317837,"vw":215.785187},{"c":213.15,"h":216.31,"l":211.34,"n":6792,"o":214.55,"t":"2026-03-05T05:00:00Z","v":476396,"vw":213.346706},{"c":209.14,"h":210.569,"l":208,"n":6796,"o":209.6,"t":"2026-03-06T05:00:00Z","v":399564,"vw":209.561947},{"c":211.2,"h":211.82,"l":204.4,"n":8842,"o":206.97,"t":"2026-03-09T04:00:00Z","v":814611,"vw":207.401874},{"c":210.38,"h":213.65,"l":209.848,"n":5743,"o":211.11,"t":"2026-03-10T04:00:00Z","v":328804,"vw":211.413022},{"c":210,"h":211.24,"l":208.47,"n":4895,"o":209.9,"t":"2026-03-11T04:00:00Z","v":325990,"vw":209.668843},{"c":205.46,"h":208.285,"l":205.26,"n":6343,"o":207.76,"t":"2026-03-12T04:00:00Z","v":637348,"vw":206.774608},{"c":204.91,"h":208,"l":204.3318,"n":7042,"o":206.88,"t":"2026-03-13T04:00:00Z","v":522373,"vw":205.576222},{"c":207.05,"h":208.715,"l":206.62,"n":6552,"o":207.41,"t":"2026-03-16T04:00:00Z","v":409947,"vw":207.581603},{"c":208.85,"h":210.0496,"l":208.08,"n":4876,"o":208.08,"t":"2026-03-17T04:00:00Z","v":801865,"vw":208.720259},{"c":206.2,"h":208.7645,"l":206.115,"n":5286,"o":207.81,"t":"2026-03-18T04:00:00Z","v":320353,"vw":207.667202},{"c":206.92,"h":208.29,"l":203.7,"n":7474,"o":204.04,"t":"2026-03-19T04:00:00Z","v":694324,"vw":205.836451},{"c":202.23,"h":206.535,"l":201.01,"n":8446,"o":206.51,"t":"2026-03-20T04:00:00Z","v":743502,"vw":203.690986},{"c":206.36,"h":209.37,"l":205.26,"n":9202,"o":205.96,"t":"2026-03-23T04:00:00Z","v":845297,"vw":207.723872},{"c":206.14,"h":207.23,"l":203.48,"n":15734,"o":204.16,"t":"2026-03-24T04:00:00Z","v":1321210,"vw":206.05304},{"c":208.39,"h":209.545,"l":206.29,"n":6504,"o":208.5,"t":"2026-03-25T04:00:00Z","v":550375,"vw":208.196357},{"c":205.09,"h":208.79,"l":204.9,"n":7051,"o":206.15,"t":"2026-03-26T04:00:00Z","v":515279,"vw":206.854222},{"c":201,"h":204,"l":200.48,"n":7833,"o":204,"t":"2026-03-27T04:00:00Z","v":692615,"vw":202.354821},{"c":198.95,"h":202.87,"l":198.06,"n":8041,"o":202.73,"t":"2026-03-30T04:00:00Z","v":658170,"vw":200.450347},{"c":205.8,"h":206.79,"l":201.2051,"n":6590,"o":201.91,"t":"2026-03-31T04:00:00Z","v":822167,"vw":204.994847},{"c":207.23,"h":209.1,"l":206.81,"n":7592,"o":207.48,"t":"2026-04-01T04:00:00Z","v":578120,"vw":207.920423},{"c":208.22,"h":209.65,"l":203.34,"n":6186,"o":203.49,"t":"2026-04-02T04:00:00Z","v":534880,"vw":207.336672},{"c":209.19,"h":209.5,"l":207.4,"n":5995,"o":208.22,"t":"2026-04-06T04:00:00Z","v":476135,"vw":208.695339},{"c":209.23,"h":210.05,"l":207.05,"n":6243,"o":208.33,"t":"2026-04-07T04:00:00Z","v":469601,"vw":208.657301},{"c":214.79,"h":216.75,"l":213.76,"n":4821,"o":216.14,"t":"2026-04-08T04:00:00Z","v":299821,"vw":215.32921},{"c":214.87,"h":215.6,"l":213.05,"n":4044,"o":213.79,"t":"2026-04-09T04:00:00Z","v":218502,"vw":214.484355},{"c":214,"h":215.82,"l":213.44,"n":3654,"o":215.49,"t":"2026-04-10T04:00:00Z","v":190422,"vw":214.077994},{"c":217.85,"h":217.99,"l":213.34,"n":5086,"o":213.34,"t":"2026-04-13T04:00:00Z","v":434118,"vw":215.626503},{"c":220.1,"h":220.62,"l":218.75,"n":4418,"o":219.43,"t":"2026-04-14T04:00:00Z","v":216272,"vw":219.926588},{"c":221.03,"h":221.21,"l":219.6965,"n":4315,"o":220.41,"t":"2026-04-15T04:00:00Z","v":207561,"vw":220.564764},{"c":221.64,"h":222.265,"l":220.33,"n":4401,"o":221.74,"t":"2026-04-16T04:00:00Z","v":279051,"vw":221.383364},{"c":225.92,"h":227.31,"l":223.86,"n":6039,"o":224.16,"t":"2026-04-17T04:00:00Z","v":380436,"vw":226.161483},{"c":227.72,"h":227.8299,"l":225.03,"n":4839,"o":225.03,"t":"2026-04-20T04:00:00Z","v":420350,"vw":227.174496},{"c":225.92,"h":229.8,"l":225.37,"n":5182,"o":228.43,"t":"2026-04-21T04:00:00Z","v":347246,"vw":226.715685},{"c":226.74,"h":228.61,"l":225.74,"n":3861,"o":228.43,"t":"2026-04-22T04:00:00Z","v":212672,"vw":226.815648},{"c":225.35,"h":226.8,"l":222.34,"n":3968,"o":226.27,"t":"2026-04-23T04:00:00Z","v":327428,"vw":225.318473},{"c":225.53,"h":226.24,"l":224,"n":3407,"o":226.24,"t":"2026-04-24T04:00:00Z","v":204523,"vw":225.444511},{"c":225.84,"h":226.725,"l":225.26,"n":4481,"o":225.68,"t":"2026-04-27T04:00:00Z","v":253517,"vw":225.7505},{"c":223.42,"h":225.83,"l":222.71,"n":3855,"o":224.86,"t":"2026-04-28T04:00:00Z","v":201533,"vw":223.571442},{"c":222.03,"h":223.69,"l":220.89,"n":3818,"o":223.69,"t":"2026-04-29T04:00:00Z","v":257392,"vw":221.951996},{"c":226.06,"h":226.3,"l":222.5,"n":3786,"o":223.09,"t":"2026-04-30T04:00:00Z","v":251712,"vw":224.979993},{"c":227.12,"h":227.62,"l":225.87,"n":4480,"o":227.17,"t":"2026-05-01T04:00:00Z","v":219950,"vw":227.035518},{"c":226.43,"h":228.64,"l":225.29,"n":6675,"o":226.71,"t":"2026-05-04T04:00:00Z","v":402784,"vw":226.598122},{"c":229.28,"h":229.615,"l":227.39,"n":4486,"o":227.98,"t":"2026-05-05T04:00:00Z","v":312231,"vw":229.055014},{"c":232.34,"h":232.44,"l":230.0206,"n":6597,"o":231.46,"t":"2026-05-06T04:00:00Z","v":526902,"vw":231.762667},{"c":228.84,"h":233.48,"l":228.26,"n":6492,"o":232.93,"t":"2026-05-07T04:00:00Z","v":284563,"vw":229.820748},{"c":229.5,"h":230.1799,"l":228,"n":7981,"o":229.9,"t":"2026-05-08T04:00:00Z","v":483239,"vw":228.959013},{"c":229.51,"h":230.7,"l":229.29,"n":5640,"o":229.54,"t":"2026-05-11T04:00:00Z","v":262409,"vw":230.036405},{"c":227.44,"h":228.79,"l":224.85,"n":6196,"o":228.79,"t":"2026-05-12T04:00:00Z","v":356750,"vw":226.513765},{"c":227.61,"h":228.11,"l":225.5,"n":5614,"o":228.11,"t":"2026-05-13T04:00:00Z","v":452589,"vw":227.143678},{"c":229.12,"h":230.2394,"l":227.395,"n":4384,"o":228.5,"t":"2026-05-14T04:00:00Z","v":244053,"vw":229.088531},{"c":224.6,"h":226.495,"l":224.465,"n":6620,"o":226.33,"t":"2026-05-15T04:00:00Z","v":294462,"vw":225.224403},{"c":223.98,"h":226.121,"l":222.74,"n":6811,"o":225.27,"t":"2026-05-18T04:00:00Z","v":386734,"vw":224.350617},{"c":222.26,"h":223.785,"l":220.71,"n":5060,"o":222.9,"t":"2026-05-19T04:00:00Z","v":315461,"vw":222.04297},{"c":227.18,"h":227.33,"l":222.25,"n":5919,"o":223.69,"t":"2026-05-20T04:00:00Z","v":372006,"vw":225.71949},{"c":228.57,"h":229.255,"l":224.77,"n":5646,"o":226.17,"t":"2026-05-21T04:00:00Z","v":405167,"vw":227.052961},{"c":230.82,"h":231.68,"l":229.785,"n":5071,"o":229.99,"t":"2026-05-22T04:00:00Z","v":283257,"vw":230.620234},{"c":234.54,"h":234.805,"l":232.86,"n":5636,"o":233.16,"t":"2026-05-26T04:00:00Z","v":336163,"vw":233.950699},{"c":233.93,"h":235.22,"l":233.5,"n":4866,"o":234.74,"t":"2026-05-27T04:00:00Z","v":309918,"vw":234.130499},{"c":236.19,"h":236.5,"l":233.125,"n":5394,"o":234.05,"t":"2026-05-28T04:00:00Z","v":450754,"vw":235.61141},{"c":236.4,"h":236.61,"l":234.5,"n":4970,"o":235.85,"t":"2026-05-29T04:00:00Z","v":265875,"vw":235.886766},{"c":237.04,"h":238.08,"l":234.42,"n":7428,"o":235.42,"t":"2026-06-01T04:00:00Z","v":421585,"vw":236.425817},{"c":239.63,"h":239.63,"l":236.8636,"n":7127,"o":237.06,"t":"2026-06-02T04:00:00Z","v":428513,"vw":238.942195},{"c":237.19,"h":239.23,"l":236.4,"n":7166,"o":239.23,"t":"2026-06-03T04:00:00Z","v":444069,"vw":237.586698},{"c":239.87,"h":240.48,"l":236.3,"n":10771,"o":236.48,"t":"2026-06-04T04:00:00Z","v":839403,"vw":239.456359},{"c":231.9,"h":237.575,"l":230.89,"n":9991,"o":237.52,"t":"2026-06-05T04:00:00Z","v":811219,"vw":234.215126},{"c":233.49,"h":235.7649,"l":233.31,"n":9604,"o":234.53,"t":"2026-06-08T04:00:00Z","v":648346,"vw":234.570364},{"c":234.17,"h":238.4,"l":228,"n":8119,"o":235.53,"t":"2026-06-09T04:00:00Z","v":659228,"vw":233.271225},{"c":230.49,"h":236.3,"l":230.47,"n":9453,"o":232.98,"t":"2026-06-10T04:00:00Z","v":448585,"vw":233.150301},{"c":237.36,"h":237.53,"l":231.74,"n":9488,"o":231.92,"t":"2026-06-11T04:00:00Z","v":620797,"vw":234.239454},{"c":238.41,"h":240.365,"l":236.45,"n":6949,"o":238.04,"t":"2026-06-12T04:00:00Z","v":362174,"vw":238.823163},{"c":241.31,"h":243.06,"l":240.945,"n":6488,"o":242.16,"t":"2026-06-15T04:00:00Z","v":386360,"vw":241.818597},{"c":239.13,"h":242.9299,"l":239.13,"n":7374,"o":241.54,"t":"2026-06-16T04:00:00Z","v":574700,"vw":240.681553},{"c":237.37,"h":242.4,"l":236.93,"n":7626,"o":239.97,"t":"2026-06-17T04:00:00Z","v":709153,"vw":240.583238},{"c":241.07,"h":241.28,"l":238.72,"n":11614,"o":240.18,"t":"2026-06-18T04:00:00Z","v":2789981,"vw":240.494508},{"c":240.84,"h":242.6,"l":240.2,"n":8266,"o":241.33,"t":"2026-06-22T04:00:00Z","v":462263,"vw":241.088096},{"c":238.78,"h":240.84,"l":236.72,"n":6510,"o":236.72,"t":"2026-06-23T04:00:00Z","v":336416,"vw":239.379598},{"c":239.19,"h":241.51,"l":238.26,"n":6600,"o":238.75,"t":"2026-06-24T04:00:00Z","v":416420,"vw":239.859461},{"c":240.47,"h":242.72,"l":239.345,"n":7593,"o":241.07,"t":"2026-06-25T04:00:00Z","v":356586,"vw":240.731977},{"c":241.71,"h":242.17,"l":238.54,"n":7754,"o":238.91,"t":"2026-06-26T04:00:00Z","v":550589,"vw":240.7683},{"c":244.18,"h":244.29,"l":240.07,"n":8628,"o":242.79,"t":"2026-06-29T04:00:00Z","v":423442,"vw":242.542547},{"c":246.21,"h":246.545,"l":243.73,"n":7370,"o":244.14,"t":"2026-06-30T04:00:00Z","v":635122,"vw":245.867065},{"c":244.88,"h":247.61,"l":244.5,"n":6323,"o":245.47,"t":"2026-07-01T04:00:00Z","v":332951,"vw":246.52636},{"c":243.24,"h":247.67,"l":240.87,"n":7774,"o":245.71,"t":"2026-07-02T04:00:00Z","v":366887,"vw":243.100456},{"c":244.77,"h":246,"l":243.9,"n":5971,"o":243.9,"t":"2026-07-06T04:00:00Z","v":287657,"vw":245.072821},{"c":241.56,"h":244.7,"l":240.75,"n":5912,"o":244.42,"t":"2026-07-07T04:00:00Z","v":304890,"vw":242.131857},{"c":239.34,"h":240.4,"l":236.75,"n":6546,"o":239.75,"t":"2026-07-08T04:00:00Z","v":338335,"vw":238.614889},{"c":242.74,"h":243.63,"l":241.1,"n":5914,"o":241.14,"t":"2026-07-09T04:00:00Z","v":434439,"vw":242.695704},{"c":241.44,"h":243.5,"l":239.785,"n":6542,"o":243.32,"t":"2026-07-10T04:00:00Z","v":337639,"vw":241.497958},{"c":239.19,"h":241.38,"l":238.45,"n":6109,"o":240.49,"t":"2026-07-13T04:00:00Z","v":254246,"vw":239.755072},{"c":240.24,"h":241.83,"l":239.71,"n":5936,"o":240.82,"t":"2026-07-14T04:00:00Z","v":422348,"vw":240.306888},{"c":240.29,"h":241.9999,"l":238.85,"n":5317,"o":241.03,"t":"2026-07-15T04:00:00Z","v":280220,"vw":240.519482},{"c":239.53,"h":241.185,"l":238.63,"n":4526,"o":239.24,"t":"2026-07-16T04:00:00Z","v":232037,"vw":239.674378},{"c":238.18,"h":239.565,"l":235.89,"n":7334,"o":236.75,"t":"2026-07-17T04:00:00Z","v":450056,"vw":238.147995},{"c":236.42,"h":239.47,"l":236.365,"n":4831,"o":238.86,"t":"2026-07-20T04:00:00Z","v":388904,"vw":237.990302},{"c":239.4,"h":239.5,"l":237,"n":4874,"o":237.63,"t":"2026-07-21T04:00:00Z","v":284632,"vw":238.852443},{"c":237.87,"h":239.687,"l":237.72,"n":5118,"o":238.59,"t":"2026-07-22T04:00:00Z","v":282086,"vw":238.657267},{"c":236.79,"h":237.99,"l":235.255,"n":4569,"o":236.14,"t":"2026-07-23T04:00:00Z","v":253235,"vw":236.58404},{"c":236.13,"h":238.19,"l":235.41,"n":4323,"o":237.58,"t":"2026-07-24T04:00:00Z","v":243324,"vw":236.680557},{"c":237.62,"h":239.6,"l":235.83,"n":5135,"o":238.03,"t":"2026-07-27T04:00:00Z","v":261100,"vw":237.193408},{"c":237.54,"h":237.88,"l":235.1,"n":3854,"o":236.97,"t":"2026-07-28T04:00:00Z","v":185669,"vw":236.794009},{"c":233.61,"h":238.14,"l":233.44,"n":5373,"o":236.95,"t":"2026-07-29T04:00:00Z","v":303182,"vw":235.428246},{"c":236.87,"h":237.1,"l":233.895,"n":4061,"o":235.89,"t":"2026-07-30T04:00:00Z","v":254692,"vw":235.622803},{"c":236.16,"h":238.19,"l":233.83,"n":8354,"o":238.19,"t":"2026-07-31T04:00:00Z","v":576240,"vw":235.948409},{"c":240.45,"h":240.71,"l":236.22,"n":9450,"o":236.28,"t":"2026-08-03T04:00:00Z","v":639842,"vw":239.741867},{"c":245.88,"h":246.46,"l":241.6,"n":6271,"o":241.6,"t":"2026-08-04T04:00:00Z","v":1200220,"vw":245.161656},{"c":243.85,"h":246.75,"l":243.72,"n":5822,"o":246,"t":"2026-08-05T04:00:00Z","v":405766,"vw":244.589457},{"c":243.05,"h":245.67,"l":242.75,"n":5412,"o":243.22,"t":"2026-08-06T04:00:00Z","v":304113,"vw":243.637069},{"c":247.31,"h":247.42,"l":245.67,"n":5525,"o":246,"t":"2026-08-07T04:00:00Z","v":370603,"vw":246.764952},{"c":246.45,"h":247.33,"l":245.95,"n":10441,"o":246.83,"t":"2026-08-10T04:00:00Z","v":627840,"vw":246.691834},{"c":247.23,"h":248.17,"l":246.68,"n":6476,"o":246.85,"t":"2026-08-11T04:00:00Z","v":333391,"vw":247.387735},{"c":248.87,"h":249.44,"l":247.59,"n":5433,"o":249.17,"t":"2026-08-12T04:00:00Z","v":257232,"vw":248.605513},{"c":250.02,"h":250.635,"l":248.9301,"n":4679,"o":249.59,"t":"2026-08-13T04:00:00Z","v":328885,"vw":249.97796},{"c":250.6,"h":250.75,"l":249.68,"n":5439,"o":250.21,"t":"2026-08-14T04:00:00Z","v":241671,"vw":250.23103},{"c":249.9,"h":250.5,"l":249.6148,"n":6390,"o":250.1,"t":"2026-08-17T04:00:00Z","v":285730,"vw":250.05699},{"c":245.82,"h":248.52,"l":245.8,"n":5032,"o":247.99,"t":"2026-08-18T04:00:00Z","v":251333,"vw":246.766003},{"c":246.53,"h":247.71,"l":245.745,"n":6341,"o":247.7,"t":"2026-08-19T04:00:00Z","v":409623,"vw":246.967208},{"c":243.54,"h":245.32,"l":243.25,"n":6866,"o":245.03,"t":"2026-08-20T04:00:00Z","v":447008,"vw":243.999357},{"c":245.53,"h":245.715,"l":243.95,"n":5219,"o":245.19,"t":"2026-08-21T04:00:00Z","v":294419,"vw":244.828767},{"c":243.43,"h":245.3921,"l":242.96,"n":5674,"o":244.59,"t":"2026-08-24T04:00:00Z","v":296617,"vw":243.787972},{"c":243.95,"h":245.0305,"l":243.06,"n":5697,"o":244.56,"t":"2026-08-25T04:00:00Z","v":329166,"vw":243.770848},{"c":244.3,"h":245.09,"l":243.1,"n":4885,"o":243.1,"t":"2026-08-26T04:00:00Z","v":227238,"vw":244.181061},{"c":245.65,"h":246.02,"l":244.58,"n":5771,"o":245.29,"t":"2026-08-27T04:00:00Z","v":401692,"vw":245.526166},{"c":242.39,"h":246.045,"l":242.1936,"n":7077,"o":245.55,"t":"2026-08-28T04:00:00Z","v":352368,"vw":243.345222},{"c":241.42,"h":241.97,"l":240.425,"n":6045,"o":241.91,"t":"2026-08-31T04:00:00Z","v":287145,"vw":240.969679},{"c":238.01,"h":240.265,"l":237.48,"n":6641,"o":239.81,"t":"2026-09-01T04:00:00Z","v":286677,"vw":238.672617},{"c":239.56,"h":239.715,"l":237.94,"n":6218,"o":238.01,"t":"2026-09-02T04:00:00Z","v":279135,"vw":239.188554},{"c":242.32,"h":242.46,"l":240.43,"n":5247,"o":241.61,"t":"2026-09-03T04:00:00Z","v":259165,"vw":241.787105},{"c":242.66,"h":243.13,"l":241.09,"n":4308,"o":241.09,"t":"2026-09-04T04:00:00Z","v":201553,"vw":242.402581},{"c":241.35,"h":242.7946,"l":241.14,"n":6244,"o":242.28,"t":"2026-09-08T04:00:00Z","v":307631,"vw":242.001918},{"c":238.67,"h":240.99,"l":238.57,"n":5388,"o":240.34,"t":"2026-09-09T04:00:00Z","v":201507,"vw":239.541969},{"c":236.16,"h":238.09,"l":235.86,"n":5750,"o":237,"t":"2026-09-10T04:00:00Z","v":303536,"vw":236.739041},{"c":237.76,"h":238.74,"l":237.24,"n":5286,"o":238.41,"t":"2026-09-11T04:00:00Z","v":366997,"vw":237.980882},{"c":236.92,"h":238.11,"l":235.58,"n":6159,"o":235.58,"t":"2026-09-14T04:00:00Z","v":365614,"vw":236.997716},{"c":235.15,"h":236.675,"l":234.47,"n":7020,"o":236.5,"t":"2026-09-15T04:00:00Z","v":502522,"vw":235.201651},{"c":234.39,"h":237.025,"l":232,"n":5938,"o":235.57,"t":"2026-09-16T04:00:00Z","v":304552,"vw":235.446973},{"c":236.21,"h":237.7,"l":236.2,"n":5446,"o":237.13,"t":"2026-09-17T04:00:00Z","v":346276,"vw":236.791659},{"c":235.11,"h":236.82,"l":234.14,"n":5458,"o":236.71,"t":"2026-09-18T04:00:00Z","v":355839,"vw":234.770603},{"c":237.44,"h":237.99,"l":236.5295,"n":4688,"o":237.31,"t":"2026-09-21T04:00:00Z","v":319477,"vw":237.522408},{"c":238.72,"h":239.585,"l":237.8199,"n":7010,"o":238.87,"t":"2026-09-22T04:00:00Z","v":265048,"vw":238.80045},{"c":235.36,"h":237.7784,"l":235.19,"n":5665,"o":237.68,"t":"2026-09-23T04:00:00Z","v":385085,"vw":236.190172},{"c":234.92,"h":235.52,"l":233.2,"n":5913,"o":234.54,"t":"2026-09-24T04:00:00Z","v":303960,"vw":234.409198},{"c":235.15,"h":236.18,"l":233.945,"n":6650,"o":235.26,"t":"2026-09-25T04:00:00Z","v":509429,"vw":235.041796},{"c":232.75,"h":234.18,"l":231.92,"n":6644,"o":233.19,"t":"2026-09-28T04:00:00Z","v":418891,"vw":232.603066},{"c":232.36,"h":233.55,"l":231.16,"n":8604,"o":233.2,"t":"2026-09-29T04:00:00Z","v":476174,"vw":231.950409},{"c":231.63,"h":233.45,"l":231.6,"n":7117,"o":233.45,"t":"2026-09-30T04:00:00Z","v":470802,"vw":232.758333},{"c":233.11,"h":234.13,"l":230.29,"n":8376,"o":231.88,"t":"2026-10-01T04:00:00Z","v":470559,"vw":232.308987},{"c":235.35,"h":236.89,"l":234.72,"n":8459,"o":235.56,"t":"2026-10-02T04:00:00Z","v":581115,"vw":235.823383},{"c":237.16,"h":238.085,"l":234.33,"n":10291,"o":235.82,"t":"2026-10-05T04:00:00Z","v":1090273,"vw":237.160398},{"c":237.2,"h":239.15,"l":236.86,"n":5925,"o":238.47,"t":"2026-10-06T04:00:00Z","v":293025,"vw":238.07095},{"c":233.49,"h":235.1363,"l":232.74,"n":5839,"o":234.63,"t":"2026-10-07T04:00:00Z","v":253405,"vw":233.597991},{"c":233.13,"h":233.2601,"l":231.12,"n":8052,"o":232.18,"t":"2026-10-08T04:00:00Z","v":422130,"vw":232.41051},{"c":235,"h":235.53,"l":233.265,"n":6041,"o":234.16,"t":"2026-10-09T04:00:00Z","v":341242,"vw":234.520842},{"c":233.52,"h":234.92,"l":233.4,"n":5239,"o":234.92,"t":"2026-10-12T04:00:00Z","v":236232,"vw":234.067867},{"c":232.54,"h":233.97,"l":231.395,"n":5082,"o":233,"t":"2026-10-13T04:00:00Z","v":321561,"vw":232.499323},{"c":227.77,"h":230.74,"l":226.85,"n":7500,"o":230.21,"t":"2026-10-14T04:00:00Z","v":356121,"vw":228.354011},{"c":230.72,"h":230.83,"l":225.91,"n":5929,"o":226.72,"t":"2026-10-15T04:00:00Z","v":429569,"vw":228.426278},{"c":226.57,"h":231.15,"l":225.5801,"n":6360,"o":231.12,"t":"2026-10-16T04:00:00Z","v":317743,"vw":228.062864},{"c":227.17,"h":228.5,"l":226.58,"n":5166,"o":228.33,"t":"2026-10-19T04:00:00Z","v":301608,"vw":227.606525},{"c":230.2,"h":231.1549,"l":226.5726,"n":6467,"o":226.93,"t":"2026-10-20T04:00:00Z","v":343870,"vw":229.779388},{"c":231.87,"h":233.11,"l":231.005,"n":6157,"o":231.75,"t":"2026-10-21T04:00:00Z","v":457680,"vw":232.081376},{"c":229.84,"h":230.82,"l":228.4885,"n":7096,"o":229.6,"t":"2026-10-22T04:00:00Z","v":385174,"vw":229.426883}],"volatilityBars":[{"c":235.14,"h":236.44,"l":235.14,"n":6,"o":236.44,"t":"2026-09-21T10:15:00Z","v":2341,"vw":235.195556},{"c":236.51,"h":236.51,"l":235.14,"n":18,"o":235.14,"t":"2026-09-21T10:30:00Z","v":5788,"vw":235.880604},{"c":236.5,"h":236.51,"l":236.5,"n":9,"o":236.51,"t":"2026-09-21T10:45:00Z","v":1996,"vw":236.50911},{"c":236.5295,"h":237.31,"l":236.5295,"n":266,"o":237.31,"t":"2026-09-21T13:30:00Z","v":20600,"vw":237.006054},{"c":236.98,"h":236.98,"l":236.6167,"n":91,"o":236.68,"t":"2026-09-21T13:45:00Z","v":17342,"vw":236.743497},{"c":237.17,"h":237.24,"l":236.71,"n":139,"o":237.065,"t":"2026-09-21T14:00:00Z","v":8569,"vw":237.070105},{"c":237.68,"h":237.735,"l":237.1166,"n":98,"o":237.1166,"t":"2026-09-21T14:15:00Z","v":10065,"vw":237.551874},{"c":237.2999,"h":237.68,"l":237.2008,"n":157,"o":237.63,"t":"2026-09-21T14:30:00Z","v":5899,"vw":237.487967},{"c":237.24,"h":237.4162,"l":237.1791,"n":139,"o":237.195,"t":"2026-09-21T14:45:00Z","v":6253,"vw":237.270741},{"c":237.54,"h":237.5855,"l":237.3,"n":69,"o":237.355,"t":"2026-09-21T15:00:00Z","v":2803,"vw":237.413618},{"c":237.525,"h":237.71,"l":237.4801,"n":158,"o":237.51,"t":"2026-09-21T15:15:00Z","v":6141,"vw":237.562598},{"c":237.615,"h":237.625,"l":237.5001,"n":137,"o":237.5001,"t":"2026-09-21T15:30:00Z","v":2980,"vw":237.575797},{"c":237.56,"h":237.86,"l":237.56,"n":112,"o":237.62,"t":"2026-09-21T15:45:00Z","v":5170,"vw":237.687079},{"c":237.6919,"h":237.81,"l":237.52,"n":219,"o":237.5501,"t":"2026-09-21T16:00:00Z","v":33904,"vw":237.74179},{"c":237.66,"h":237.865,"l":237.6,"n":101,"o":237.83,"t":"2026-09-21T16:15:00Z","v":16813,"vw":237.668179},{"c":237.635,"h":237.8696,"l":237.635,"n":59,"o":237.8696,"t":"2026-09-21T16:30:00Z","v":2237,"vw":237.793882},{"c":237.4879,"h":237.65,"l":237.4879,"n":65,"o":237.6,"t":"2026-09-21T16:45:00Z","v":3995,"vw":237.592827},{"c":237.6108,"h":237.615,"l":237.4701,"n":46,"o":237.4873,"t":"2026-09-21T17:00:00Z","v":5334,"vw":237.551918},{"c":237.48,"h":237.61,"l":237.48,"n":107,"o":237.52,"t":"2026-09-21T17:15:00Z","v":10015,"vw":237.564289},{"c":237.385,"h":237.455,"l":237.23,"n":153,"o":237.43,"t":"2026-09-21T17:30:00Z","v":8221,"vw":237.389872},{"c":237.3801,"h":237.495,"l":237.3445,"n":85,"o":237.3801,"t":"2026-09-21T17:45:00Z","v":23387,"vw":237.423103},{"c":237.667,"h":237.7599,"l":237.5521,"n":55,"o":237.5521,"t":"2026-09-21T18:00:00Z","v":5269,"vw":237.660958},{"c":237.83,"h":237.83,"l":237.66,"n":87,"o":237.76,"t":"2026-09-21T18:15:00Z","v":4694,"vw":237.766323},{"c":237.77,"h":237.87,"l":237.63,"n":111,"o":237.815,"t":"2026-09-21T18:30:00Z","v":10457,"vw":237.749079},{"c":237.9,"h":237.945,"l":237.815,"n":58,"o":237.82,"t":"2026-09-21T18:45:00Z","v":3138,"vw":237.913173},{"c":237.81,"h":237.955,"l":237.75,"n":113,"o":237.915,"t":"2026-09-21T19:00:00Z","v":12414,"vw":237.828527},{"c":237.76,"h":237.9385,"l":237.75,"n":100,"o":237.83,"t":"2026-09-21T19:15:00Z","v":18505,"vw":237.877548},{"c":237.86,"h":237.99,"l":237.7778,"n":137,"o":237.7778,"t":"2026-09-21T19:30:00Z","v":8067,"vw":237.910709},{"c":237.53,"h":237.9,"l":237.49,"n":660,"o":237.89,"t":"2026-09-21T19:45:00Z","v":41628,"vw":237.600018},{"c":237.44,"h":237.44,"l":237.44,"n":11,"o":237.44,"t":"2026-09-21T20:00:00Z","v":2286,"vw":237.44},{"c":237.41,"h":237.41,"l":237.41,"n":7,"o":237.41,"t":"2026-09-21T23:00:00Z","v":424,"vw":237.41},{"c":237.49,"h":237.49,"l":237.49,"n":3,"o":237.49,"t":"2026-09-21T23:30:00Z","v":212,"vw":237.49},{"c":238.02,"h":238.02,"l":238.02,"n":3,"o":238.02,"t":"2026-09-22T11:15:00Z","v":201,"vw":238.02},{"c":239.09,"h":239.09,"l":239.09,"n":1,"o":239.09,"t":"2026-09-22T13:15:00Z","v":103,"vw":239.09},{"c":238.88,"h":239.11,"l":238.2301,"n":291,"o":238.87,"t":"2026-09-22T13:30:00Z","v":14806,"vw":238.814351},{"c":239.18,"h":239.18,"l":238.535,"n":177,"o":238.73,"t":"2026-09-22T13:45:00Z","v":12455,"vw":238.956276},{"c":239.58,"h":239.585,"l":239.07,"n":265,"o":239.07,"t":"2026-09-22T14:00:00Z","v":11379,"vw":239.28704},{"c":238.5,"h":239.42,"l":238.5,"n":185,"o":239.42,"t":"2026-09-22T14:15:00Z","v":14787,"vw":238.986705},{"c":238.17,"h":238.68,"l":238.08,"n":299,"o":238.57,"t":"2026-09-22T14:30:00Z","v":13456,"vw":238.396204},{"c":238,"h":238.1824,"l":237.8199,"n":224,"o":238,"t":"2026-09-22T14:45:00Z","v":8269,"vw":237.952081},{"c":238.34,"h":238.34,"l":238.1,"n":261,"o":238.13,"t":"2026-09-22T15:00:00Z","v":20015,"vw":238.17052},{"c":238.355,"h":238.45,"l":238.156,"n":145,"o":238.39,"t":"2026-09-22T15:15:00Z","v":3467,"vw":238.315223},{"c":238.125,"h":238.1541,"l":237.94,"n":115,"o":238.1541,"t":"2026-09-22T15:30:00Z","v":3108,"vw":238.104807},{"c":238.442,"h":238.442,"l":238.1,"n":80,"o":238.1,"t":"2026-09-22T15:45:00Z","v":3822,"vw":238.286712},{"c":238.51,"h":238.5171,"l":238.3879,"n":73,"o":238.3879,"t":"2026-09-22T16:00:00Z","v":2015,"vw":238.463452},{"c":238.43,"h":238.45,"l":238.36,"n":87,"o":238.42,"t":"2026-09-22T16:15:00Z","v":3158,"vw":238.427585},{"c":238.61,"h":238.61,"l":238.51,"n":57,"o":238.51,"t":"2026-09-22T16:30:00Z","v":1083,"vw":238.580244},{"c":238.945,"h":239.07,"l":238.7514,"n":177,"o":238.765,"t":"2026-09-22T16:45:00Z","v":11486,"vw":238.946689},{"c":238.771,"h":238.94,"l":238.7,"n":90,"o":238.94,"t":"2026-09-22T17:00:00Z","v":4450,"vw":238.808748},{"c":238.735,"h":238.7799,"l":238.64,"n":156,"o":238.72,"t":"2026-09-22T17:15:00Z","v":5756,"vw":238.698485},{"c":238.96,"h":238.96,"l":238.79,"n":131,"o":238.895,"t":"2026-09-22T17:30:00Z","v":4123,"vw":238.880858},{"c":239.45,"h":239.45,"l":238.915,"n":483,"o":238.985,"t":"2026-09-22T17:45:00Z","v":12666,"vw":239.088277},{"c":239.43,"h":239.5197,"l":239.251,"n":112,"o":239.33,"t":"2026-09-22T18:00:00Z","v":4891,"vw":239.331527},{"c":239.28,"h":239.32,"l":239.28,"n":54,"o":239.3199,"t":"2026-09-22T18:15:00Z","v":907,"vw":239.308276},{"c":238.94,"h":239.01,"l":238.92,"n":108,"o":238.96,"t":"2026-09-22T18:30:00Z","v":8994,"vw":238.97585},{"c":239,"h":239.025,"l":238.9,"n":147,"o":238.93,"t":"2026-09-22T18:45:00Z","v":3985,"vw":238.970536},{"c":238.985,"h":239.09,"l":238.92,"n":156,"o":239.0576,"t":"2026-09-22T19:00:00Z","v":5408,"vw":238.999115},{"c":239.03,"h":239.1,"l":238.97,"n":207,"o":238.97,"t":"2026-09-22T19:15:00Z","v":12861,"vw":239.031969},{"c":239.2599,"h":239.315,"l":238.97,"n":274,"o":239.02,"t":"2026-09-22T19:30:00Z","v":14606,"vw":239.146327},{"c":238.72,"h":239.33,"l":238.72,"n":617,"o":239.25,"t":"2026-09-22T19:45:00Z","v":47525,"vw":238.874415},{"c":238.72,"h":238.72,"l":238.72,"n":12,"o":238.72,"t":"2026-09-22T20:00:00Z","v":877,"vw":238.72},{"c":237.328,"h":237.84,"l":237.328,"n":6,"o":237.84,"t":"2026-09-23T12:45:00Z","v":600,"vw":237.584},{"c":237.055,"h":237.7784,"l":236.93,"n":232,"o":237.68,"t":"2026-09-23T13:30:00Z","v":11282,"vw":237.454692},{"c":236.922,"h":237.01,"l":236.79,"n":98,"o":236.79,"t":"2026-09-23T13:45:00Z","v":1949,"vw":236.895335},{"c":236.595,"h":237.08,"l":236.54,"n":241,"o":237,"t":"2026-09-23T14:00:00Z","v":7086,"vw":236.851884},{"c":236.14,"h":236.925,"l":236.1,"n":268,"o":236.9,"t":"2026-09-23T14:15:00Z","v":7614,"vw":236.398029},{"c":236.26,"h":236.715,"l":236.08,"n":186,"o":236.29,"t":"2026-09-23T14:30:00Z","v":64888,"vw":236.215936},{"c":236.62,"h":236.695,"l":236.0175,"n":438,"o":236.1055,"t":"2026-09-23T14:45:00Z","v":34256,"vw":236.330269},{"c":237.04,"h":237.11,"l":236.581,"n":187,"o":236.775,"t":"2026-09-23T15:00:00Z","v":9983,"vw":236.876647},{"c":236.97,"h":237.3899,"l":236.97,"n":197,"o":237.155,"t":"2026-09-23T15:15:00Z","v":17739,"vw":237.092688},{"c":236.846,"h":237.04,"l":236.82,"n":95,"o":237.01,"t":"2026-09-23T15:30:00Z","v":5091,"vw":236.897872},{"c":236.79,"h":236.9815,"l":236.56,"n":153,"o":236.93,"t":"2026-09-23T15:45:00Z","v":9988,"vw":236.776784},{"c":236.65,"h":236.66,"l":236.545,"n":143,"o":236.66,"t":"2026-09-23T16:00:00Z","v":6988,"vw":236.596422},{"c":236.575,"h":236.69,"l":236.54,"n":116,"o":236.6331,"t":"2026-09-23T16:15:00Z","v":7507,"vw":236.580014},{"c":236.425,"h":236.775,"l":236.425,"n":110,"o":236.77,"t":"2026-09-23T16:30:00Z","v":4150,"vw":236.57526},{"c":236.05,"h":236.445,"l":236.0318,"n":134,"o":236.44,"t":"2026-09-23T16:45:00Z","v":8867,"vw":236.165397},{"c":235.71,"h":235.99,"l":235.635,"n":110,"o":235.99,"t":"2026-09-23T17:00:00Z","v":8004,"vw":235.713993},{"c":236.0592,"h":236.11,"l":235.7075,"n":65,"o":235.715,"t":"2026-09-23T17:15:00Z","v":3787,"vw":235.970042},{"c":236.2,"h":236.22,"l":235.74,"n":138,"o":235.9,"t":"2026-09-23T17:30:00Z","v":10687,"vw":235.919918},{"c":236.36,"h":236.36,"l":236.1679,"n":299,"o":236.23,"t":"2026-09-23T17:45:00Z","v":4384,"vw":236.226511},{"c":236.03,"h":236.2638,"l":236.03,"n":174,"o":236.2638,"t":"2026-09-23T18:00:00Z","v":48081,"vw":236.116766},{"c":235.94,"h":236.13,"l":235.94,"n":69,"o":236.075,"t":"2026-09-23T18:15:00Z","v":3197,"vw":236.049668},{"c":235.7499,"h":235.9,"l":235.6601,"n":42,"o":235.8947,"t":"2026-09-23T18:30:00Z","v":4269,"vw":235.790016},{"c":235.99,"h":235.99,"l":235.6101,"n":128,"o":235.675,"t":"2026-09-23T18:45:00Z","v":14293,"vw":235.713688},{"c":236,"h":236.02,"l":235.74,"n":113,"o":235.98,"t":"2026-09-23T19:00:00Z","v":6610,"vw":235.901164},{"c":235.79,"h":235.97,"l":235.7201,"n":135,"o":235.97,"t":"2026-09-23T19:15:00Z","v":8204,"vw":235.812354},{"c":235.61,"h":235.85,"l":235.6,"n":168,"o":235.79,"t":"2026-09-23T19:30:00Z","v":13704,"vw":235.798721},{"c":235.28,"h":235.71,"l":235.19,"n":596,"o":235.63,"t":"2026-09-23T19:45:00Z","v":47565,"vw":235.416324},{"c":235.36,"h":235.36,"l":235.36,"n":11,"o":235.36,"t":"2026-09-23T20:00:00Z","v":643,"vw":235.36},{"c":234.195,"h":234.72,"l":234.07,"n":360,"o":234.54,"t":"2026-09-24T13:30:00Z","v":20020,"vw":234.381146},{"c":234.145,"h":234.2,"l":233.9758,"n":288,"o":234,"t":"2026-09-24T13:45:00Z","v":9973,"vw":234.103202},{"c":234.6499,"h":234.6499,"l":234.1601,"n":235,"o":234.17,"t":"2026-09-24T14:00:00Z","v":11506,"vw":234.419436},{"c":234.525,"h":234.525,"l":234.15,"n":227,"o":234.29,"t":"2026-09-24T14:15:00Z","v":20203,"vw":234.320733},{"c":234.3,"h":234.68,"l":234.3,"n":296,"o":234.48,"t":"2026-09-24T14:30:00Z","v":9594,"vw":234.458635},{"c":233.72,"h":234.13,"l":233.72,"n":139,"o":234.13,"t":"2026-09-24T14:45:00Z","v":11252,"vw":233.935536},{"c":233.545,"h":233.88,"l":233.545,"n":343,"o":233.825,"t":"2026-09-24T15:00:00Z","v":6147,"vw":233.762894},{"c":233.41,"h":233.865,"l":233.4092,"n":262,"o":233.62,"t":"2026-09-24T15:15:00Z","v":8559,"vw":233.568201},{"c":233.49,"h":233.49,"l":233.318,"n":192,"o":233.4525,"t":"2026-09-24T15:30:00Z","v":8309,"vw":233.411104},{"c":233.53,"h":233.5922,"l":233.2994,"n":131,"o":233.5,"t":"2026-09-24T15:45:00Z","v":20678,"vw":233.496977},{"c":233.4,"h":233.4,"l":233.2,"n":109,"o":233.3616,"t":"2026-09-24T16:00:00Z","v":10964,"vw":233.270167},{"c":234.89,"h":235.225,"l":233.53,"n":260,"o":233.665,"t":"2026-09-24T16:15:00Z","v":19738,"vw":234.450899},{"c":235.02,"h":235.52,"l":234.64,"n":89,"o":234.8332,"t":"2026-09-24T16:30:00Z","v":5418,"vw":235.088968},{"c":235.03,"h":235.175,"l":234.9,"n":68,"o":234.9,"t":"2026-09-24T16:45:00Z","v":4948,"vw":235.035243},{"c":235.22,"h":235.22,"l":234.84,"n":134,"o":234.98,"t":"2026-09-24T17:00:00Z","v":14251,"vw":235.021678},{"c":234.785,"h":235.19,"l":234.66,"n":99,"o":235.19,"t":"2026-09-24T17:15:00Z","v":5917,"vw":234.876887},{"c":234.5,"h":234.87,"l":234.5,"n":99,"o":234.8,"t":"2026-09-24T17:30:00Z","v":3132,"vw":234.636806},{"c":234.72,"h":234.72,"l":234.48,"n":165,"o":234.48,"t":"2026-09-24T17:45:00Z","v":2551,"vw":234.621981},{"c":234.695,"h":234.73,"l":234.25,"n":88,"o":234.49,"t":"2026-09-24T18:00:00Z","v":5587,"vw":234.555239},{"c":235.105,"h":235.15,"l":234.76,"n":195,"o":234.76,"t":"2026-09-24T18:15:00Z","v":17213,"vw":234.934123},{"c":234.85,"h":235.22,"l":234.69,"n":217,"o":235.06,"t":"2026-09-24T18:30:00Z","v":19742,"vw":234.914395},{"c":235.08,"h":235.135,"l":234.87,"n":70,"o":234.93,"t":"2026-09-24T18:45:00Z","v":4456,"vw":234.997732},{"c":234.75,"h":235.03,"l":234.69,"n":173,"o":235.03,"t":"2026-09-24T19:00:00Z","v":18095,"vw":234.812257},{"c":234.78,"h":234.94,"l":234.71,"n":141,"o":234.71,"t":"2026-09-24T19:15:00Z","v":6993,"vw":234.850375},{"c":235.14,"h":235.15,"l":234.87,"n":110,"o":234.87,"t":"2026-09-24T19:30:00Z","v":8015,"vw":234.992176},{"c":234.89,"h":235.22,"l":234.88,"n":340,"o":235.22,"t":"2026-09-24T19:45:00Z","v":19087,"vw":234.974831},{"c":234.92,"h":234.92,"l":234.92,"n":9,"o":234.92,"t":"2026-09-24T20:00:00Z","v":810,"vw":234.92},{"c":235.14,"h":235.14,"l":234.93,"n":2,"o":234.93,"t":"2026-09-25T08:15:00Z","v":200,"vw":235.035},{"c":234.93,"h":235.15,"l":234.93,"n":11,"o":235.15,"t":"2026-09-25T08:30:00Z","v":3801,"vw":234.936896},{"c":234.95,"h":235.17,"l":234.93,"n":18,"o":235.15,"t":"2026-09-25T08:45:00Z","v":7950,"vw":235.041673},{"c":235.22,"h":235.22,"l":235.21,"n":12,"o":235.21,"t":"2026-09-25T09:00:00Z","v":4351,"vw":235.21977},{"c":234.93,"h":234.93,"l":234.93,"n":7,"o":234.93,"t":"2026-09-25T09:30:00Z","v":4221,"vw":234.93},{"c":234.95,"h":234.95,"l":234.94,"n":5,"o":234.95,"t":"2026-09-25T09:45:00Z","v":4421,"vw":234.949774},{"c":235.8,"h":235.85,"l":234.98,"n":383,"o":235.26,"t":"2026-09-25T13:30:00Z","v":31999,"vw":235.266962},{"c":235.395,"h":235.425,"l":235.135,"n":164,"o":235.315,"t":"2026-09-25T13:45:00Z","v":3717,"vw":235.283672},{"c":234.3,"h":235.245,"l":233.945,"n":299,"o":235.245,"t":"2026-09-25T14:00:00Z","v":70942,"vw":234.344412},{"c":234.425,"h":234.629,"l":234.05,"n":108,"o":234.19,"t":"2026-09-25T14:15:00Z","v":17261,"vw":234.417356},{"c":234.2509,"h":234.49,"l":234.205,"n":106,"o":234.23,"t":"2026-09-25T14:30:00Z","v":5410,"vw":234.27295},{"c":234.48,"h":234.48,"l":234.09,"n":185,"o":234.21,"t":"2026-09-25T14:45:00Z","v":19086,"vw":234.39163},{"c":234.615,"h":234.905,"l":234.49,"n":140,"o":234.53,"t":"2026-09-25T15:00:00Z","v":6467,"vw":234.63788},{"c":234.615,"h":234.92,"l":234.575,"n":79,"o":234.59,"t":"2026-09-25T15:15:00Z","v":3560,"vw":234.723616},{"c":234.68,"h":234.9238,"l":234.66,"n":87,"o":234.815,"t":"2026-09-25T15:30:00Z","v":5319,"vw":234.748178},{"c":235.16,"h":235.16,"l":234.13,"n":105,"o":234.13,"t":"2026-09-25T15:45:00Z","v":8883,"vw":234.619549},{"c":235.995,"h":236.17,"l":235.0589,"n":120,"o":235.0589,"t":"2026-09-25T16:00:00Z","v":9810,"vw":235.593361},{"c":235.765,"h":236.18,"l":235.6,"n":64,"o":236.15,"t":"2026-09-25T16:15:00Z","v":3002,"vw":235.896103},{"c":235.835,"h":236.05,"l":235.45,"n":171,"o":235.97,"t":"2026-09-25T16:30:00Z","v":21097,"vw":235.698004},{"c":235.475,"h":235.74,"l":235.475,"n":87,"o":235.74,"t":"2026-09-25T16:45:00Z","v":4849,"vw":235.539893},{"c":235.5,"h":235.62,"l":235.3,"n":427,"o":235.345,"t":"2026-09-25T17:00:00Z","v":28382,"vw":235.446957},{"c":235.35,"h":235.54,"l":235.29,"n":406,"o":235.54,"t":"2026-09-25T17:15:00Z","v":29425,"vw":235.399472},{"c":235.31,"h":235.43,"l":235.08,"n":377,"o":235.36,"t":"2026-09-25T17:30:00Z","v":27816,"vw":235.271723},{"c":235.32,"h":235.385,"l":235.16,"n":848,"o":235.335,"t":"2026-09-25T17:45:00Z","v":76001,"vw":235.257855},{"c":235.2,"h":235.32,"l":235.19,"n":51,"o":235.32,"t":"2026-09-25T18:00:00Z","v":2442,"vw":235.226054},{"c":235.19,"h":235.38,"l":235.145,"n":84,"o":235.3054,"t":"2026-09-25T18:15:00Z","v":5461,"vw":235.282064},{"c":235.11,"h":235.27,"l":234.98,"n":127,"o":235.27,"t":"2026-09-25T18:30:00Z","v":12743,"vw":235.189391},{"c":235.2,"h":235.22,"l":235.09,"n":148,"o":235.1196,"t":"2026-09-25T18:45:00Z","v":17089,"vw":235.156508},{"c":235.35,"h":235.35,"l":235.045,"n":153,"o":235.21,"t":"2026-09-25T19:00:00Z","v":8139,"vw":235.196287},{"c":235.06,"h":235.3898,"l":235.06,"n":214,"o":235.37,"t":"2026-09-25T19:15:00Z","v":17505,"vw":235.236931},{"c":235.32,"h":235.32,"l":235.04,"n":113,"o":235.12,"t":"2026-09-25T19:30:00Z","v":5352,"vw":235.175663},{"c":235.14,"h":235.64,"l":235.07,"n":606,"o":235.42,"t":"2026-09-25T19:45:00Z","v":29668,"vw":235.347091},{"c":235.15,"h":235.15,"l":235.15,"n":10,"o":235.15,"t":"2026-09-25T20:00:00Z","v":1879,"vw":235.15},{"c":233.74,"h":233.74,"l":233.74,"n":1,"o":233.74,"t":"2026-09-28T13:00:00Z","v":300,"vw":233.74},{"c":233.28,"h":233.38,"l":233.28,"n":2,"o":233.38,"t":"2026-09-28T13:15:00Z","v":264,"vw":233.342121},{"c":232.88,"h":233.19,"l":232.275,"n":496,"o":233.19,"t":"2026-09-28T13:30:00Z","v":19892,"vw":232.878101},{"c":233.185,"h":233.185,"l":232.62,"n":301,"o":232.995,"t":"2026-09-28T13:45:00Z","v":18238,"vw":232.816259},{"c":233.09,"h":233.52,"l":232.8801,"n":280,"o":233.05,"t":"2026-09-28T14:00:00Z","v":14557,"vw":233.256417},{"c":233.325,"h":233.4499,"l":233.18,"n":135,"o":233.18,"t":"2026-09-28T14:15:00Z","v":5092,"vw":233.294705},{"c":232.6212,"h":233.3,"l":232.57,"n":262,"o":233.26,"t":"2026-09-28T14:30:00Z","v":24384,"vw":232.707136},{"c":232.18,"h":232.56,"l":232.11,"n":196,"o":232.52,"t":"2026-09-28T14:45:00Z","v":22300,"vw":232.366888},{"c":232.25,"h":232.4201,"l":232.06,"n":202,"o":232.11,"t":"2026-09-28T15:00:00Z","v":9482,"vw":232.195795},{"c":232.2,"h":232.315,"l":231.92,"n":335,"o":232.1,"t":"2026-09-28T15:15:00Z","v":37340,"vw":232.115313},{"c":232.01,"h":232.35,"l":232.01,"n":207,"o":232.28,"t":"2026-09-28T15:30:00Z","v":9664,"vw":232.190472},{"c":232.14,"h":232.2349,"l":231.93,"n":492,"o":232.065,"t":"2026-09-28T15:45:00Z","v":94427,"vw":232.045355},{"c":232.2851,"h":232.461,"l":232.05,"n":258,"o":232.16,"t":"2026-09-28T16:00:00Z","v":13582,"vw":232.231304},{"c":233.88,"h":234.02,"l":232.29,"n":735,"o":232.3,"t":"2026-09-28T16:15:00Z","v":44595,"vw":233.026181},{"c":232.9511,"h":233.71,"l":232.9,"n":111,"o":233.71,"t":"2026-09-28T16:30:00Z","v":7244,"vw":233.365624},{"c":232.835,"h":233.1825,"l":232.65,"n":82,"o":233.14,"t":"2026-09-28T16:45:00Z","v":3695,"vw":232.964192},{"c":233.81,"h":234.18,"l":232.74,"n":134,"o":232.7822,"t":"2026-09-28T17:00:00Z","v":10009,"vw":233.491812},{"c":233.14,"h":233.63,"l":233.0953,"n":126,"o":233.52,"t":"2026-09-28T17:15:00Z","v":7678,"vw":233.363634},{"c":233.18,"h":233.26,"l":232.995,"n":126,"o":233.2,"t":"2026-09-28T17:30:00Z","v":4906,"vw":233.097632},{"c":233.225,"h":233.2605,"l":233.12,"n":354,"o":233.18,"t":"2026-09-28T17:45:00Z","v":4195,"vw":233.218424},{"c":233.43,"h":233.43,"l":233.21,"n":62,"o":233.275,"t":"2026-09-28T18:00:00Z","v":4603,"vw":233.371703},{"c":233.39,"h":233.495,"l":233.2572,"n":67,"o":233.495,"t":"2026-09-28T18:15:00Z","v":4359,"vw":233.395922},{"c":233.36,"h":233.39,"l":233.27,"n":50,"o":233.315,"t":"2026-09-28T18:30:00Z","v":5123,"vw":233.344819},{"c":233.53,"h":233.545,"l":233.3001,"n":99,"o":233.4,"t":"2026-09-28T18:45:00Z","v":7264,"vw":233.418139},{"c":233.09,"h":233.4932,"l":233.065,"n":90,"o":233.4932,"t":"2026-09-28T19:00:00Z","v":7673,"vw":233.265116},{"c":233.1599,"h":233.215,"l":232.88,"n":110,"o":232.88,"t":"2026-09-28T19:15:00Z","v":10486,"vw":233.149004},{"c":233.13,"h":233.25,"l":232.99,"n":106,"o":233.25,"t":"2026-09-28T19:30:00Z","v":6052,"vw":233.167246},{"c":232.74,"h":233.05,"l":232.6,"n":355,"o":233.01,"t":"2026-09-28T19:45:00Z","v":11658,"vw":232.75282},{"c":232.75,"h":232.75,"l":232.75,"n":11,"o":232.75,"t":"2026-09-28T20:00:00Z","v":1601,"vw":232.75},{"c":233.45,"h":233.55,"l":232.885,"n":322,"o":233.2,"t":"2026-09-29T13:30:00Z","v":11668,"vw":233.199751},{"c":232.9,"h":233.17,"l":232.8186,"n":176,"o":233.16,"t":"2026-09-29T13:45:00Z","v":3972,"vw":233.02246},{"c":232.745,"h":233.12,"l":232.41,"n":326,"o":232.855,"t":"2026-09-29T14:00:00Z","v":8474,"vw":232.774749},{"c":232.64,"h":232.88,"l":232.46,"n":228,"o":232.65,"t":"2026-09-29T14:15:00Z","v":28155,"vw":232.63854},{"c":232.33,"h":232.65,"l":232.06,"n":499,"o":232.61,"t":"2026-09-29T14:30:00Z","v":15596,"vw":232.40531},{"c":232.22,"h":232.41,"l":232.19,"n":355,"o":232.3,"t":"2026-09-29T14:45:00Z","v":52684,"vw":232.228586},{"c":231.76,"h":232.015,"l":231.76,"n":300,"o":232.015,"t":"2026-09-29T15:00:00Z","v":13386,"vw":231.968719},{"c":231.42,"h":231.85,"l":231.405,"n":177,"o":231.815,"t":"2026-09-29T15:15:00Z","v":5343,"vw":231.582142},{"c":231.61,"h":231.79,"l":231.44,"n":161,"o":231.48,"t":"2026-09-29T15:30:00Z","v":8508,"vw":231.610599},{"c":231.47,"h":231.935,"l":231.47,"n":237,"o":231.6401,"t":"2026-09-29T15:45:00Z","v":14264,"vw":231.716238},{"c":231.48,"h":231.675,"l":231.42,"n":91,"o":231.525,"t":"2026-09-29T16:00:00Z","v":5158,"vw":231.532163},{"c":231.63,"h":231.63,"l":231.445,"n":115,"o":231.45,"t":"2026-09-29T16:15:00Z","v":6507,"vw":231.558719},{"c":231.3325,"h":231.6,"l":231.3325,"n":108,"o":231.6,"t":"2026-09-29T16:30:00Z","v":4115,"vw":231.502965},{"c":231.37,"h":231.46,"l":231.23,"n":294,"o":231.32,"t":"2026-09-29T16:45:00Z","v":22136,"vw":231.351465},{"c":231.3,"h":231.32,"l":231.16,"n":189,"o":231.32,"t":"2026-09-29T17:00:00Z","v":10428,"vw":231.261402},{"c":231.31,"h":231.42,"l":231.23,"n":287,"o":231.29,"t":"2026-09-29T17:15:00Z","v":15546,"vw":231.315907},{"c":231.5,"h":231.5,"l":231.3,"n":272,"o":231.32,"t":"2026-09-29T17:30:00Z","v":19077,"vw":231.396426},{"c":231.285,"h":231.53,"l":231.19,"n":521,"o":231.47,"t":"2026-09-29T17:45:00Z","v":22477,"vw":231.365464},{"c":231.54,"h":231.89,"l":231.3,"n":585,"o":231.3,"t":"2026-09-29T18:00:00Z","v":41599,"vw":231.642412},{"c":231.66,"h":231.77,"l":231.57,"n":282,"o":231.57,"t":"2026-09-29T18:15:00Z","v":17447,"vw":231.662848},{"c":231.95,"h":232.165,"l":231.475,"n":429,"o":231.635,"t":"2026-09-29T18:30:00Z","v":33673,"vw":231.689298},{"c":231.83,"h":231.9856,"l":231.77,"n":141,"o":231.95,"t":"2026-09-29T18:45:00Z","v":7888,"vw":231.847187},{"c":231.955,"h":232.02,"l":231.81,"n":243,"o":231.875,"t":"2026-09-29T19:00:00Z","v":17135,"vw":231.967144},{"c":232.05,"h":232.165,"l":231.915,"n":398,"o":231.96,"t":"2026-09-29T19:15:00Z","v":33224,"vw":232.016777},{"c":232.1,"h":232.265,"l":232.03,"n":183,"o":232.1186,"t":"2026-09-29T19:30:00Z","v":11454,"vw":232.186506},{"c":232.36,"h":232.415,"l":232.09,"n":558,"o":232.09,"t":"2026-09-29T19:45:00Z","v":37360,"vw":232.323543},{"c":232.36,"h":232.36,"l":232.36,"n":10,"o":232.36,"t":"2026-09-29T20:00:00Z","v":1828,"vw":232.36},{"c":233.8,"h":233.8,"l":233.8,"n":4,"o":233.8,"t":"2026-09-30T12:30:00Z","v":860,"vw":233.8},{"c":233.0059,"h":233.45,"l":232.81,"n":385,"o":233.45,"t":"2026-09-30T13:30:00Z","v":50920,"vw":233.231769},{"c":232.76,"h":232.96,"l":232.7,"n":155,"o":232.86,"t":"2026-09-30T13:45:00Z","v":5588,"vw":232.809656},{"c":233.16,"h":233.27,"l":232.68,"n":179,"o":232.8,"t":"2026-09-30T14:00:00Z","v":10602,"vw":233.024804},{"c":232.59,"h":233.235,"l":232.49,"n":160,"o":233.13,"t":"2026-09-30T14:15:00Z","v":17010,"vw":233.088124},{"c":232.96,"h":233.03,"l":232.52,"n":400,"o":232.53,"t":"2026-09-30T14:30:00Z","v":19853,"vw":232.679662},{"c":233.335,"h":233.355,"l":232.8,"n":203,"o":232.8,"t":"2026-09-30T14:45:00Z","v":12554,"vw":233.125772},{"c":233.25,"h":233.36,"l":233.04,"n":217,"o":233.24,"t":"2026-09-30T15:00:00Z","v":18548,"vw":233.181287},{"c":233.14,"h":233.42,"l":232.91,"n":163,"o":233.35,"t":"2026-09-30T15:15:00Z","v":7745,"vw":233.147762},{"c":232.9,"h":233.285,"l":232.88,"n":124,"o":233.2099,"t":"2026-09-30T15:30:00Z","v":5995,"vw":233.082842},{"c":232.86,"h":232.98,"l":232.73,"n":108,"o":232.87,"t":"2026-09-30T15:45:00Z","v":6035,"vw":232.908018},{"c":233.07,"h":233.15,"l":232.855,"n":140,"o":232.87,"t":"2026-09-30T16:00:00Z","v":8750,"vw":233.049344},{"c":233.13,"h":233.13,"l":232.88,"n":136,"o":233.05,"t":"2026-09-30T16:15:00Z","v":6589,"vw":233.00432},{"c":233.245,"h":233.27,"l":233.01,"n":148,"o":233.11,"t":"2026-09-30T16:30:00Z","v":14755,"vw":233.108223},{"c":233.09,"h":233.21,"l":233.025,"n":153,"o":233.21,"t":"2026-09-30T16:45:00Z","v":11329,"vw":233.093853},{"c":232.935,"h":233.1425,"l":232.89,"n":192,"o":233.08,"t":"2026-09-30T17:00:00Z","v":14576,"vw":233.045572},{"c":232.59,"h":232.905,"l":232.37,"n":186,"o":232.905,"t":"2026-09-30T17:15:00Z","v":11979,"vw":232.652589},{"c":232.89,"h":232.95,"l":232.575,"n":198,"o":232.59,"t":"2026-09-30T17:30:00Z","v":13567,"vw":232.663384},{"c":232.88,"h":232.93,"l":232.74,"n":426,"o":232.84,"t":"2026-09-30T17:45:00Z","v":18400,"vw":232.8311},{"c":232.74,"h":232.895,"l":232.72,"n":288,"o":232.84,"t":"2026-09-30T18:00:00Z","v":18060,"vw":232.790715},{"c":232.58,"h":232.77,"l":232.48,"n":197,"o":232.72,"t":"2026-09-30T18:15:00Z","v":13285,"vw":232.634012},{"c":232.58,"h":232.68,"l":232.465,"n":94,"o":232.66,"t":"2026-09-30T18:30:00Z","v":5714,"vw":232.586768},{"c":232.57,"h":232.61,"l":232.32,"n":138,"o":232.6,"t":"2026-09-30T18:45:00Z","v":6121,"vw":232.484712},{"c":232.64,"h":232.66,"l":232.48,"n":301,"o":232.58,"t":"2026-09-30T19:00:00Z","v":14100,"vw":232.589157},{"c":232.44,"h":232.7012,"l":232.43,"n":458,"o":232.63,"t":"2026-09-30T19:15:00Z","v":34737,"vw":232.534457},{"c":232.465,"h":232.68,"l":232.415,"n":409,"o":232.46,"t":"2026-09-30T19:30:00Z","v":36606,"vw":232.533395},{"c":231.63,"h":232.51,"l":231.6,"n":1020,"o":232.5,"t":"2026-09-30T19:45:00Z","v":78008,"vw":232.061028},{"c":231.63,"h":231.63,"l":231.63,"n":9,"o":231.63,"t":"2026-09-30T20:00:00Z","v":2525,"vw":231.63},{"c":231,"h":231,"l":231,"n":1,"o":231,"t":"2026-09-30T20:30:00Z","v":400,"vw":231},{"c":231.26,"h":232.35,"l":231.26,"n":379,"o":231.88,"t":"2026-10-01T13:30:00Z","v":17665,"vw":231.874236},{"c":231.3942,"h":231.87,"l":230.915,"n":214,"o":231.475,"t":"2026-10-01T13:45:00Z","v":12460,"vw":231.43004},{"c":230.815,"h":231.31,"l":230.29,"n":298,"o":231.31,"t":"2026-10-01T14:00:00Z","v":9523,"vw":230.832321},{"c":231.1015,"h":231.385,"l":230.94,"n":177,"o":231.025,"t":"2026-10-01T14:15:00Z","v":8697,"vw":231.155755},{"c":231.43,"h":231.53,"l":231.02,"n":240,"o":231.23,"t":"2026-10-01T14:30:00Z","v":8334,"vw":231.321306},{"c":231.15,"h":231.68,"l":230.92,"n":464,"o":231.46,"t":"2026-10-01T14:45:00Z","v":35475,"vw":231.12764},{"c":231.19,"h":231.25,"l":230.8,"n":266,"o":231.25,"t":"2026-10-01T15:00:00Z","v":19412,"vw":230.961449},{"c":231.1,"h":231.45,"l":231.05,"n":447,"o":231.11,"t":"2026-10-01T15:15:00Z","v":27999,"vw":231.262316},{"c":231.33,"h":231.63,"l":230.82,"n":381,"o":231.06,"t":"2026-10-01T15:30:00Z","v":22720,"vw":231.289998},{"c":231.895,"h":232.08,"l":231.38,"n":391,"o":231.44,"t":"2026-10-01T15:45:00Z","v":47523,"vw":231.843164},{"c":232.13,"h":232.42,"l":231.925,"n":367,"o":232,"t":"2026-10-01T16:00:00Z","v":20079,"vw":232.190668},{"c":232.5,"h":232.58,"l":232.07,"n":137,"o":232.07,"t":"2026-10-01T16:15:00Z","v":6474,"vw":232.461214},{"c":232.81,"h":232.91,"l":232.56,"n":156,"o":232.58,"t":"2026-10-01T16:30:00Z","v":7594,"vw":232.735121},{"c":232.36,"h":232.81,"l":232.275,"n":207,"o":232.79,"t":"2026-10-01T16:45:00Z","v":10178,"vw":232.607374},{"c":232.78,"h":232.86,"l":232.41,"n":218,"o":232.47,"t":"2026-10-01T17:00:00Z","v":8083,"vw":232.642782},{"c":233.5,"h":233.63,"l":232.742,"n":246,"o":232.742,"t":"2026-10-01T17:15:00Z","v":15130,"vw":233.264856},{"c":233.79,"h":234.13,"l":233.47,"n":522,"o":233.52,"t":"2026-10-01T17:30:00Z","v":26802,"vw":233.783689},{"c":233.07,"h":233.8725,"l":232.94,"n":276,"o":233.77,"t":"2026-10-01T17:45:00Z","v":20229,"vw":233.444192},{"c":232.89,"h":233.01,"l":232.49,"n":216,"o":233.005,"t":"2026-10-01T18:00:00Z","v":9860,"vw":232.812631},{"c":233.18,"h":233.33,"l":232.95,"n":285,"o":233.02,"t":"2026-10-01T18:15:00Z","v":19845,"vw":233.132574},{"c":233.215,"h":233.64,"l":233.2,"n":167,"o":233.21,"t":"2026-10-01T18:30:00Z","v":7784,"vw":233.361417},{"c":233.24,"h":233.26,"l":233.1,"n":209,"o":233.18,"t":"2026-10-01T18:45:00Z","v":13483,"vw":233.16582},{"c":233.23,"h":233.29,"l":233.05,"n":233,"o":233.29,"t":"2026-10-01T19:00:00Z","v":14859,"vw":233.141483},{"c":233.3,"h":233.41,"l":233.2122,"n":322,"o":233.26,"t":"2026-10-01T19:15:00Z","v":31683,"vw":233.325713},{"c":233.165,"h":233.47,"l":233.165,"n":229,"o":233.36,"t":"2026-10-01T19:30:00Z","v":14747,"vw":233.326531},{"c":233.16,"h":233.3814,"l":232.99,"n":433,"o":233.12,"t":"2026-10-01T19:45:00Z","v":24996,"vw":233.163091},{"c":233.11,"h":233.11,"l":233.11,"n":12,"o":233.11,"t":"2026-10-01T20:00:00Z","v":1877,"vw":233.11},{"c":235.62,"h":236.12,"l":235.4,"n":266,"o":235.56,"t":"2026-10-02T13:30:00Z","v":20906,"vw":235.639491},{"c":235.705,"h":236.125,"l":235.425,"n":231,"o":235.68,"t":"2026-10-02T13:45:00Z","v":9348,"vw":235.787427},{"c":236.13,"h":236.2975,"l":235.36,"n":411,"o":235.71,"t":"2026-10-02T14:00:00Z","v":20730,"vw":235.978507},{"c":236.27,"h":236.5,"l":236.11,"n":363,"o":236.16,"t":"2026-10-02T14:15:00Z","v":33598,"vw":236.392213},{"c":236.62,"h":236.73,"l":236.07,"n":373,"o":236.11,"t":"2026-10-02T14:30:00Z","v":26443,"vw":236.396079},{"c":236.42,"h":236.89,"l":236.37,"n":544,"o":236.585,"t":"2026-10-02T14:45:00Z","v":43279,"vw":236.558599},{"c":235.3,"h":236.4,"l":235.07,"n":297,"o":236.4,"t":"2026-10-02T15:00:00Z","v":12341,"vw":235.361155},{"c":235.305,"h":235.47,"l":234.72,"n":308,"o":235.35,"t":"2026-10-02T15:15:00Z","v":11111,"vw":235.110102},{"c":235.54,"h":235.82,"l":235.255,"n":297,"o":235.255,"t":"2026-10-02T15:30:00Z","v":9511,"vw":235.592328},{"c":235.57,"h":235.69,"l":235.51,"n":198,"o":235.51,"t":"2026-10-02T15:45:00Z","v":6619,"vw":235.610331},{"c":235.5,"h":235.67,"l":235.415,"n":345,"o":235.65,"t":"2026-10-02T16:00:00Z","v":12396,"vw":235.561301},{"c":235.22,"h":235.57,"l":235.16,"n":267,"o":235.455,"t":"2026-10-02T16:15:00Z","v":7408,"vw":235.372244},{"c":235.36,"h":235.49,"l":235.21,"n":222,"o":235.21,"t":"2026-10-02T16:30:00Z","v":8297,"vw":235.323887},{"c":235.65,"h":235.65,"l":235.365,"n":235,"o":235.39,"t":"2026-10-02T16:45:00Z","v":9464,"vw":235.498958},{"c":235.5,"h":235.86,"l":235.47,"n":180,"o":235.72,"t":"2026-10-02T17:00:00Z","v":6315,"vw":235.637752},{"c":235.12,"h":235.67,"l":235.1,"n":203,"o":235.49,"t":"2026-10-02T17:15:00Z","v":6313,"vw":235.349885},{"c":235.51,"h":235.54,"l":235.15,"n":120,"o":235.15,"t":"2026-10-02T17:30:00Z","v":2996,"vw":235.35014},{"c":235.639,"h":235.6999,"l":235.35,"n":553,"o":235.52,"t":"2026-10-02T17:45:00Z","v":18144,"vw":235.54443},{"c":235.52,"h":235.57,"l":235.42,"n":179,"o":235.57,"t":"2026-10-02T18:00:00Z","v":7808,"vw":235.470756},{"c":235.37,"h":235.53,"l":235.24,"n":129,"o":235.53,"t":"2026-10-02T18:15:00Z","v":5508,"vw":235.395566},{"c":235.4773,"h":235.4773,"l":235.245,"n":132,"o":235.355,"t":"2026-10-02T18:30:00Z","v":7677,"vw":235.362676},{"c":235.524,"h":235.524,"l":235.45,"n":96,"o":235.45,"t":"2026-10-02T18:45:00Z","v":3982,"vw":235.480351},{"c":235.45,"h":235.5513,"l":235.36,"n":247,"o":235.53,"t":"2026-10-02T19:00:00Z","v":14427,"vw":235.449664},{"c":235.44,"h":235.55,"l":235.35,"n":362,"o":235.41,"t":"2026-10-02T19:15:00Z","v":20027,"vw":235.44988},{"c":235.52,"h":235.66,"l":235.42,"n":227,"o":235.49,"t":"2026-10-02T19:30:00Z","v":14210,"vw":235.511597},{"c":235.25,"h":235.61,"l":235.16,"n":357,"o":235.61,"t":"2026-10-02T19:45:00Z","v":16831,"vw":235.311501},{"c":235.35,"h":235.35,"l":235.35,"n":11,"o":235.35,"t":"2026-10-02T20:00:00Z","v":1273,"vw":235.35},{"c":235.5229,"h":235.5229,"l":235.5229,"n":1,"o":235.5229,"t":"2026-10-02T20:15:00Z","v":214490,"vw":235.5229},{"c":234.7566,"h":235.82,"l":234.64,"n":401,"o":235.82,"t":"2026-10-05T13:30:00Z","v":18647,"vw":235.236835},{"c":234.95,"h":235,"l":234.33,"n":253,"o":234.77,"t":"2026-10-05T13:45:00Z","v":9638,"vw":234.6535},{"c":236.235,"h":236.32,"l":234.84,"n":247,"o":234.895,"t":"2026-10-05T14:00:00Z","v":12304,"vw":235.684805},{"c":236.56,"h":236.91,"l":236.33,"n":282,"o":236.33,"t":"2026-10-05T14:15:00Z","v":28929,"vw":236.637975},{"c":236.25,"h":236.47,"l":235.9504,"n":388,"o":236.44,"t":"2026-10-05T14:30:00Z","v":22721,"vw":236.189807},{"c":236.6,"h":236.6,"l":236.0901,"n":248,"o":236.28,"t":"2026-10-05T14:45:00Z","v":11136,"vw":236.250141},{"c":236.33,"h":236.62,"l":236.26,"n":307,"o":236.6,"t":"2026-10-05T15:00:00Z","v":22436,"vw":236.39939},{"c":236.54,"h":236.545,"l":236.23,"n":273,"o":236.3,"t":"2026-10-05T15:15:00Z","v":12311,"vw":236.406513},{"c":236.82,"h":236.895,"l":236.54,"n":490,"o":236.58,"t":"2026-10-05T15:30:00Z","v":34229,"vw":236.810638},{"c":237,"h":237.07,"l":236.65,"n":1152,"o":236.82,"t":"2026-10-05T15:45:00Z","v":142137,"vw":236.873008},{"c":237.09,"h":237.12,"l":236.905,"n":142,"o":236.9501,"t":"2026-10-05T16:00:00Z","v":8718,"vw":237.009654},{"c":237.265,"h":237.265,"l":236.95,"n":223,"o":237.05,"t":"2026-10-05T16:15:00Z","v":45299,"vw":237.161324},{"c":237.48,"h":237.48,"l":237.23,"n":136,"o":237.25,"t":"2026-10-05T16:30:00Z","v":11739,"vw":237.323775},{"c":237.36,"h":237.5,"l":237.36,"n":139,"o":237.445,"t":"2026-10-05T16:45:00Z","v":7457,"vw":237.421526},{"c":237.19,"h":237.28,"l":237.135,"n":86,"o":237.19,"t":"2026-10-05T17:00:00Z","v":3830,"vw":237.221393},{"c":237.27,"h":237.2899,"l":237.195,"n":128,"o":237.23,"t":"2026-10-05T17:15:00Z","v":8024,"vw":237.247112},{"c":237.51,"h":237.51,"l":237.18,"n":112,"o":237.29,"t":"2026-10-05T17:30:00Z","v":4051,"vw":237.313524},{"c":237.6796,"h":237.6796,"l":237.51,"n":137,"o":237.525,"t":"2026-10-05T17:45:00Z","v":5774,"vw":237.596272},{"c":237.63,"h":237.7,"l":237.53,"n":155,"o":237.69,"t":"2026-10-05T18:00:00Z","v":6531,"vw":237.603929},{"c":237.635,"h":237.6416,"l":237.525,"n":104,"o":237.56,"t":"2026-10-05T18:15:00Z","v":4889,"vw":237.582581},{"c":237.54,"h":237.67,"l":237.5,"n":158,"o":237.62,"t":"2026-10-05T18:30:00Z","v":6278,"vw":237.593151},{"c":237.67,"h":237.67,"l":237.46,"n":101,"o":237.5001,"t":"2026-10-05T18:45:00Z","v":6791,"vw":237.520981},{"c":238.06,"h":238.085,"l":237.66,"n":252,"o":237.675,"t":"2026-10-05T19:00:00Z","v":19967,"vw":237.849754},{"c":237.79,"h":238.05,"l":237.78,"n":617,"o":238.05,"t":"2026-10-05T19:15:00Z","v":85425,"vw":237.890892},{"c":237.66,"h":237.81,"l":237.58,"n":1490,"o":237.79,"t":"2026-10-05T19:30:00Z","v":185472,"vw":237.653278},{"c":237.2,"h":237.65,"l":236.99,"n":1322,"o":237.64,"t":"2026-10-05T19:45:00Z","v":141312,"vw":237.297615},{"c":237.0158,"h":237.16,"l":237.0158,"n":16,"o":237.16,"t":"2026-10-05T20:00:00Z","v":215398,"vw":237.016399},{"c":238.54,"h":239.0227,"l":238.3284,"n":280,"o":238.47,"t":"2026-10-06T13:30:00Z","v":11119,"vw":238.634908},{"c":238.885,"h":239.09,"l":238.5728,"n":232,"o":238.655,"t":"2026-10-06T13:45:00Z","v":18718,"vw":238.834942},{"c":238.35,"h":239.15,"l":238.3384,"n":668,"o":239.0099,"t":"2026-10-06T14:00:00Z","v":42856,"vw":238.912412},{"c":237.57,"h":238.365,"l":237.5,"n":305,"o":238.365,"t":"2026-10-06T14:15:00Z","v":22808,"vw":237.923162},{"c":237.715,"h":237.886,"l":237.485,"n":297,"o":237.615,"t":"2026-10-06T14:30:00Z","v":8460,"vw":237.694015},{"c":238.17,"h":238.19,"l":237.595,"n":250,"o":237.6004,"t":"2026-10-06T14:45:00Z","v":29565,"vw":237.81814},{"c":238.54,"h":238.54,"l":238.14,"n":118,"o":238.1472,"t":"2026-10-06T15:00:00Z","v":4206,"vw":238.309223},{"c":238.66,"h":238.75,"l":238.54,"n":126,"o":238.65,"t":"2026-10-06T15:15:00Z","v":5701,"vw":238.613577},{"c":238.69,"h":238.69,"l":238.41,"n":174,"o":238.6652,"t":"2026-10-06T15:30:00Z","v":8937,"vw":238.546414},{"c":238.42,"h":238.63,"l":238.41,"n":168,"o":238.5616,"t":"2026-10-06T15:45:00Z","v":13174,"vw":238.474396},{"c":238.15,"h":238.45,"l":237.97,"n":184,"o":238.43,"t":"2026-10-06T16:00:00Z","v":11946,"vw":238.294142},{"c":237.79,"h":238.1094,"l":237.74,"n":114,"o":238.1094,"t":"2026-10-06T16:15:00Z","v":5437,"vw":237.864159},{"c":237.93,"h":238.03,"l":237.76,"n":105,"o":237.76,"t":"2026-10-06T16:30:00Z","v":5388,"vw":237.944703},{"c":237.75,"h":237.97,"l":237.73,"n":111,"o":237.96,"t":"2026-10-06T16:45:00Z","v":5425,"vw":237.818614},{"c":237.7,"h":237.77,"l":237.665,"n":80,"o":237.69,"t":"2026-10-06T17:00:00Z","v":4312,"vw":237.724609},{"c":237.55,"h":237.7099,"l":237.388,"n":176,"o":237.68,"t":"2026-10-06T17:15:00Z","v":9579,"vw":237.606909},{"c":237.61,"h":237.74,"l":237.5,"n":105,"o":237.5,"t":"2026-10-06T17:30:00Z","v":4646,"vw":237.636605},{"c":237.62,"h":237.71,"l":237.53,"n":299,"o":237.59,"t":"2026-10-06T17:45:00Z","v":9262,"vw":237.612162},{"c":237.61,"h":237.72,"l":237.59,"n":119,"o":237.66,"t":"2026-10-06T18:00:00Z","v":6227,"vw":237.666832},{"c":237.37,"h":237.6826,"l":237.37,"n":129,"o":237.67,"t":"2026-10-06T18:15:00Z","v":9711,"vw":237.452221},{"c":237.21,"h":237.33,"l":237.21,"n":112,"o":237.33,"t":"2026-10-06T18:30:00Z","v":3757,"vw":237.269941},{"c":237.35,"h":237.35,"l":237.19,"n":119,"o":237.19,"t":"2026-10-06T18:45:00Z","v":5965,"vw":237.300418},{"c":237.26,"h":237.37,"l":237.22,"n":145,"o":237.34,"t":"2026-10-06T19:00:00Z","v":7471,"vw":237.274933},{"c":236.98,"h":237.28,"l":236.98,"n":234,"o":237.255,"t":"2026-10-06T19:15:00Z","v":11388,"vw":237.157137},{"c":236.945,"h":237.02,"l":236.93,"n":121,"o":237.01,"t":"2026-10-06T19:30:00Z","v":6213,"vw":236.972227},{"c":237.2,"h":237.3,"l":236.86,"n":300,"o":236.91,"t":"2026-10-06T19:45:00Z","v":10498,"vw":237.066245},{"c":237.2,"h":237.2,"l":237.2,"n":11,"o":237.2,"t":"2026-10-06T20:00:00Z","v":970,"vw":237.2},{"c":234.46,"h":234.46,"l":234.46,"n":5,"o":234.46,"t":"2026-10-07T13:15:00Z","v":406,"vw":234.46},{"c":234.34,"h":235.1363,"l":234,"n":447,"o":234.63,"t":"2026-10-07T13:30:00Z","v":23644,"vw":234.621155},{"c":233.82,"h":234.37,"l":233.7,"n":206,"o":234.26,"t":"2026-10-07T13:45:00Z","v":10238,"vw":234.011256},{"c":233.2,"h":233.73,"l":233.17,"n":225,"o":233.55,"t":"2026-10-07T14:00:00Z","v":5092,"vw":233.527765},{"c":233.395,"h":233.67,"l":233.29,"n":282,"o":233.33,"t":"2026-10-07T14:15:00Z","v":17937,"vw":233.465268},{"c":233.2099,"h":233.49,"l":233.17,"n":221,"o":233.365,"t":"2026-10-07T14:30:00Z","v":10047,"vw":233.32985},{"c":233.1079,"h":233.17,"l":232.97,"n":136,"o":233,"t":"2026-10-07T14:45:00Z","v":17197,"vw":233.02338},{"c":233.19,"h":233.21,"l":232.765,"n":216,"o":233.04,"t":"2026-10-07T15:00:00Z","v":15197,"vw":233.070077},{"c":232.88,"h":233.05,"l":232.74,"n":57,"o":233.05,"t":"2026-10-07T15:15:00Z","v":1941,"vw":232.88789},{"c":233.17,"h":233.27,"l":232.875,"n":139,"o":232.96,"t":"2026-10-07T15:30:00Z","v":9220,"vw":233.116886},{"c":233.4131,"h":233.4131,"l":233.19,"n":163,"o":233.22,"t":"2026-10-07T15:45:00Z","v":9572,"vw":233.267353},{"c":233.52,"h":233.5398,"l":233.18,"n":134,"o":233.4892,"t":"2026-10-07T16:00:00Z","v":6604,"vw":233.340183},{"c":233.48,"h":233.54,"l":233.43,"n":47,"o":233.47,"t":"2026-10-07T16:15:00Z","v":3953,"vw":233.481555},{"c":233.36,"h":233.59,"l":233.3305,"n":106,"o":233.505,"t":"2026-10-07T16:30:00Z","v":4830,"vw":233.411608},{"c":233.4,"h":233.545,"l":233.33,"n":86,"o":233.545,"t":"2026-10-07T16:45:00Z","v":4994,"vw":233.395525},{"c":233.89,"h":234,"l":233.36,"n":241,"o":233.42,"t":"2026-10-07T17:00:00Z","v":9641,"vw":233.630954},{"c":233.81,"h":234.03,"l":233.81,"n":95,"o":233.835,"t":"2026-10-07T17:15:00Z","v":6886,"vw":233.946957},{"c":233.795,"h":233.805,"l":233.7,"n":80,"o":233.7,"t":"2026-10-07T17:30:00Z","v":5571,"vw":233.752356},{"c":233.66,"h":233.82,"l":233.57,"n":282,"o":233.715,"t":"2026-10-07T17:45:00Z","v":7558,"vw":233.673741},{"c":233.68,"h":233.915,"l":233.63,"n":82,"o":233.63,"t":"2026-10-07T18:00:00Z","v":3240,"vw":233.724131},{"c":233.78,"h":233.81,"l":233.6414,"n":83,"o":233.68,"t":"2026-10-07T18:15:00Z","v":3804,"vw":233.708213},{"c":233.69,"h":233.85,"l":233.6029,"n":75,"o":233.78,"t":"2026-10-07T18:30:00Z","v":3336,"vw":233.703},{"c":233.795,"h":233.81,"l":233.725,"n":91,"o":233.755,"t":"2026-10-07T18:45:00Z","v":4347,"vw":233.764454},{"c":233.65,"h":233.9239,"l":233.57,"n":242,"o":233.84,"t":"2026-10-07T19:00:00Z","v":19027,"vw":233.761486},{"c":233.61,"h":233.72,"l":233.545,"n":146,"o":233.65,"t":"2026-10-07T19:15:00Z","v":7059,"vw":233.609384},{"c":233.55,"h":233.735,"l":233.46,"n":197,"o":233.695,"t":"2026-10-07T19:30:00Z","v":7685,"vw":233.559071},{"c":233.49,"h":233.59,"l":233.44,"n":415,"o":233.51,"t":"2026-10-07T19:45:00Z","v":18038,"vw":233.502781},{"c":233.49,"h":233.49,"l":233.49,"n":12,"o":233.49,"t":"2026-10-07T20:00:00Z","v":2280,"vw":233.49},{"c":232.04,"h":232.04,"l":232.04,"n":2,"o":232.04,"t":"2026-10-08T13:15:00Z","v":583,"vw":232.04},{"c":232.175,"h":232.8699,"l":231.9475,"n":298,"o":232.18,"t":"2026-10-08T13:30:00Z","v":17691,"vw":232.165813},{"c":232.76,"h":232.765,"l":232.2,"n":209,"o":232.26,"t":"2026-10-08T13:45:00Z","v":13133,"vw":232.570589},{"c":232.37,"h":232.785,"l":232.35,"n":270,"o":232.785,"t":"2026-10-08T14:00:00Z","v":11204,"vw":232.513301},{"c":232.605,"h":232.6499,"l":232.4401,"n":91,"o":232.4401,"t":"2026-10-08T14:15:00Z","v":13244,"vw":232.624845},{"c":232.465,"h":232.71,"l":232.45,"n":304,"o":232.5,"t":"2026-10-08T14:30:00Z","v":26314,"vw":232.551165},{"c":231.99,"h":232.35,"l":231.9602,"n":163,"o":232.35,"t":"2026-10-08T14:45:00Z","v":23180,"vw":232.09597},{"c":231.5,"h":232.0033,"l":231.5,"n":186,"o":231.9905,"t":"2026-10-08T15:00:00Z","v":5074,"vw":231.7587},{"c":231.46,"h":231.5,"l":231.23,"n":228,"o":231.4864,"t":"2026-10-08T15:15:00Z","v":14633,"vw":231.409864},{"c":231.43,"h":231.43,"l":231.12,"n":190,"o":231.35,"t":"2026-10-08T15:30:00Z","v":7437,"vw":231.332701},{"c":231.55,"h":231.6,"l":231.435,"n":128,"o":231.5273,"t":"2026-10-08T15:45:00Z","v":4302,"vw":231.541911},{"c":231.78,"h":231.8,"l":231.56,"n":90,"o":231.65,"t":"2026-10-08T16:00:00Z","v":4245,"vw":231.742261},{"c":232.19,"h":233.12,"l":231.74,"n":1133,"o":231.74,"t":"2026-10-08T16:15:00Z","v":70500,"vw":232.341566},{"c":232.09,"h":232.2955,"l":231.995,"n":159,"o":232.19,"t":"2026-10-08T16:30:00Z","v":5919,"vw":232.186558},{"c":231.95,"h":232.2499,"l":231.5,"n":290,"o":232.13,"t":"2026-10-08T16:45:00Z","v":13480,"vw":231.934458},{"c":232.47,"h":232.53,"l":231.58,"n":457,"o":231.945,"t":"2026-10-08T17:00:00Z","v":35006,"vw":231.977965},{"c":231.91,"h":232.6,"l":231.83,"n":312,"o":232.44,"t":"2026-10-08T17:15:00Z","v":17927,"vw":232.395618},{"c":232.7356,"h":232.775,"l":232.03,"n":156,"o":232.165,"t":"2026-10-08T17:30:00Z","v":9454,"vw":232.333307},{"c":232.78,"h":232.815,"l":232.41,"n":263,"o":232.765,"t":"2026-10-08T17:45:00Z","v":5702,"vw":232.682616},{"c":233,"h":233,"l":232.515,"n":122,"o":232.6445,"t":"2026-10-08T18:00:00Z","v":5870,"vw":232.788123},{"c":233.1,"h":233.22,"l":232.88,"n":171,"o":233.16,"t":"2026-10-08T18:15:00Z","v":12376,"vw":233.06162},{"c":232.795,"h":232.975,"l":232.755,"n":130,"o":232.975,"t":"2026-10-08T18:30:00Z","v":3963,"vw":232.858118},{"c":232.705,"h":232.82,"l":232.66,"n":209,"o":232.8,"t":"2026-10-08T18:45:00Z","v":9105,"vw":232.720441},{"c":232.8446,"h":232.87,"l":232.63,"n":170,"o":232.63,"t":"2026-10-08T19:00:00Z","v":6643,"vw":232.745896},{"c":233,"h":233.2601,"l":232.7749,"n":329,"o":232.79,"t":"2026-10-08T19:15:00Z","v":34550,"vw":232.94459},{"c":232.89,"h":233.07,"l":232.89,"n":218,"o":233.03,"t":"2026-10-08T19:30:00Z","v":10581,"vw":232.951876},{"c":233.12,"h":233.24,"l":233,"n":463,"o":233,"t":"2026-10-08T19:45:00Z","v":26525,"vw":233.161332},{"c":233.13,"h":233.13,"l":233.13,"n":13,"o":233.13,"t":"2026-10-08T20:00:00Z","v":1134,"vw":233.13},{"c":233.83,"h":233.83,"l":233.18,"n":6,"o":233.3,"t":"2026-10-09T10:15:00Z","v":1638,"vw":233.284713},{"c":233.24,"h":233.27,"l":233.23,"n":11,"o":233.27,"t":"2026-10-09T10:30:00Z","v":5654,"vw":233.25535},{"c":233.52,"h":233.8,"l":233.52,"n":25,"o":233.8,"t":"2026-10-09T10:45:00Z","v":7522,"vw":233.54676},{"c":233.56,"h":233.56,"l":233.56,"n":30,"o":233.56,"t":"2026-10-09T12:45:00Z","v":390,"vw":233.56},{"c":233.465,"h":234.7499,"l":233.465,"n":286,"o":234.16,"t":"2026-10-09T13:30:00Z","v":20420,"vw":234.232494},{"c":234,"h":234,"l":233.265,"n":132,"o":233.265,"t":"2026-10-09T13:45:00Z","v":7325,"vw":233.504643},{"c":234.04,"h":234.3621,"l":233.96,"n":191,"o":234.04,"t":"2026-10-09T14:00:00Z","v":9768,"vw":234.151566},{"c":234.215,"h":234.34,"l":233.955,"n":115,"o":234.115,"t":"2026-10-09T14:15:00Z","v":14441,"vw":234.209455},{"c":233.9628,"h":234.26,"l":233.9628,"n":250,"o":234.225,"t":"2026-10-09T14:30:00Z","v":10406,"vw":234.081035},{"c":234.27,"h":234.33,"l":233.95,"n":248,"o":234.03,"t":"2026-10-09T14:45:00Z","v":25704,"vw":234.259923},{"c":234.465,"h":234.54,"l":234.14,"n":280,"o":234.28,"t":"2026-10-09T15:00:00Z","v":14575,"vw":234.316352},{"c":234.643,"h":234.72,"l":234.4977,"n":218,"o":234.56,"t":"2026-10-09T15:15:00Z","v":9920,"vw":234.623822},{"c":234.55,"h":234.73,"l":234.55,"n":115,"o":234.71,"t":"2026-10-09T15:30:00Z","v":6773,"vw":234.663815},{"c":234.53,"h":234.57,"l":234.3238,"n":426,"o":234.505,"t":"2026-10-09T15:45:00Z","v":56174,"vw":234.429483},{"c":234.465,"h":234.4699,"l":234.373,"n":49,"o":234.39,"t":"2026-10-09T16:00:00Z","v":27562,"vw":234.419372},{"c":234.5833,"h":234.5833,"l":234.3639,"n":292,"o":234.52,"t":"2026-10-09T16:15:00Z","v":5674,"vw":234.441713},{"c":234.57,"h":234.695,"l":234.5001,"n":156,"o":234.69,"t":"2026-10-09T16:30:00Z","v":8697,"vw":234.579256},{"c":234.74,"h":234.74,"l":234.598,"n":90,"o":234.6218,"t":"2026-10-09T16:45:00Z","v":4667,"vw":234.67829},{"c":234.6836,"h":234.83,"l":234.6836,"n":126,"o":234.73,"t":"2026-10-09T17:00:00Z","v":7153,"vw":234.781937},{"c":234.79,"h":234.825,"l":234.73,"n":73,"o":234.73,"t":"2026-10-09T17:15:00Z","v":2903,"vw":234.759905},{"c":234.82,"h":234.88,"l":234.7617,"n":62,"o":234.785,"t":"2026-10-09T17:30:00Z","v":5621,"vw":234.80962},{"c":235.2034,"h":235.205,"l":234.87,"n":268,"o":234.87,"t":"2026-10-09T17:45:00Z","v":3860,"vw":235.089337},{"c":235.2499,"h":235.26,"l":235.12,"n":64,"o":235.2,"t":"2026-10-09T18:00:00Z","v":2452,"vw":235.196258},{"c":235.135,"h":235.253,"l":235.135,"n":132,"o":235.19,"t":"2026-10-09T18:15:00Z","v":5090,"vw":235.200245},{"c":235.075,"h":235.15,"l":235.06,"n":58,"o":235.1,"t":"2026-10-09T18:30:00Z","v":2075,"vw":235.103559},{"c":235.3499,"h":235.53,"l":235.08,"n":287,"o":235.08,"t":"2026-10-09T18:45:00Z","v":14911,"vw":235.287687},{"c":235.195,"h":235.355,"l":235.195,"n":136,"o":235.355,"t":"2026-10-09T19:00:00Z","v":6782,"vw":235.268412},{"c":235.25,"h":235.28,"l":235.18,"n":170,"o":235.2,"t":"2026-10-09T19:15:00Z","v":8236,"vw":235.229127},{"c":235.135,"h":235.22,"l":235.13,"n":217,"o":235.18,"t":"2026-10-09T19:30:00Z","v":9966,"vw":235.156645},{"c":235.01,"h":235.13,"l":234.93,"n":392,"o":235.13,"t":"2026-10-09T19:45:00Z","v":21042,"vw":235.038568},{"c":235,"h":235,"l":235,"n":10,"o":235,"t":"2026-10-09T20:00:00Z","v":1452,"vw":235},{"c":234.695,"h":234.92,"l":234.42,"n":314,"o":234.92,"t":"2026-10-12T13:30:00Z","v":15810,"vw":234.722669},{"c":234.495,"h":234.739,"l":234.32,"n":108,"o":234.55,"t":"2026-10-12T13:45:00Z","v":2704,"vw":234.543169},{"c":234.48,"h":234.555,"l":233.995,"n":196,"o":234.555,"t":"2026-10-12T14:00:00Z","v":8906,"vw":234.136821},{"c":234.125,"h":234.29,"l":234,"n":274,"o":234.28,"t":"2026-10-12T14:15:00Z","v":6060,"vw":234.145867},{"c":234.2336,"h":234.42,"l":234.04,"n":331,"o":234.07,"t":"2026-10-12T14:30:00Z","v":23152,"vw":234.176729},{"c":234.45,"h":234.55,"l":234.1601,"n":157,"o":234.1601,"t":"2026-10-12T14:45:00Z","v":5366,"vw":234.343842},{"c":234.3,"h":234.47,"l":234.27,"n":154,"o":234.4,"t":"2026-10-12T15:00:00Z","v":16812,"vw":234.361125},{"c":234.23,"h":234.345,"l":234.16,"n":92,"o":234.2712,"t":"2026-10-12T15:15:00Z","v":4767,"vw":234.282142},{"c":234.46,"h":234.53,"l":234.2204,"n":135,"o":234.265,"t":"2026-10-12T15:30:00Z","v":5750,"vw":234.365432},{"c":234.34,"h":234.48,"l":234.34,"n":193,"o":234.435,"t":"2026-10-12T15:45:00Z","v":27620,"vw":234.442149},{"c":234.3,"h":234.3915,"l":234.3,"n":53,"o":234.32,"t":"2026-10-12T16:00:00Z","v":2369,"vw":234.354039},{"c":234.24,"h":234.335,"l":234.23,"n":36,"o":234.29,"t":"2026-10-12T16:15:00Z","v":1385,"vw":234.266166},{"c":234.08,"h":234.27,"l":234.08,"n":50,"o":234.2,"t":"2026-10-12T16:30:00Z","v":3544,"vw":234.227129},{"c":233.84,"h":234.055,"l":233.82,"n":100,"o":234.05,"t":"2026-10-12T16:45:00Z","v":4029,"vw":233.986345},{"c":233.94,"h":233.97,"l":233.87,"n":47,"o":233.8899,"t":"2026-10-12T17:00:00Z","v":2949,"vw":233.907933},{"c":233.94,"h":233.97,"l":233.89,"n":96,"o":233.9,"t":"2026-10-12T17:15:00Z","v":12227,"vw":233.933592},{"c":233.88,"h":233.95,"l":233.8001,"n":147,"o":233.92,"t":"2026-10-12T17:30:00Z","v":5284,"vw":233.889085},{"c":233.85,"h":233.85,"l":233.75,"n":77,"o":233.8,"t":"2026-10-12T17:45:00Z","v":3116,"vw":233.815078},{"c":233.86,"h":233.8984,"l":233.835,"n":78,"o":233.85,"t":"2026-10-12T18:00:00Z","v":4172,"vw":233.867374},{"c":233.72,"h":233.8521,"l":233.715,"n":291,"o":233.8521,"t":"2026-10-12T18:15:00Z","v":4957,"vw":233.772298},{"c":233.6375,"h":233.695,"l":233.59,"n":75,"o":233.695,"t":"2026-10-12T18:30:00Z","v":5973,"vw":233.64828},{"c":233.5336,"h":233.67,"l":233.49,"n":78,"o":233.6369,"t":"2026-10-12T18:45:00Z","v":4631,"vw":233.549778},{"c":233.573,"h":233.6535,"l":233.52,"n":159,"o":233.52,"t":"2026-10-12T19:00:00Z","v":9158,"vw":233.563684},{"c":233.4558,"h":233.53,"l":233.45,"n":80,"o":233.53,"t":"2026-10-12T19:15:00Z","v":5539,"vw":233.495018},{"c":233.4968,"h":233.52,"l":233.4,"n":150,"o":233.435,"t":"2026-10-12T19:30:00Z","v":13597,"vw":233.472135},{"c":233.46,"h":233.6344,"l":233.445,"n":412,"o":233.47,"t":"2026-10-12T19:45:00Z","v":23552,"vw":233.505637},{"c":233.52,"h":233.52,"l":233.52,"n":10,"o":233.52,"t":"2026-10-12T20:00:00Z","v":322,"vw":233.52},{"c":233.97,"h":233.97,"l":232.68,"n":185,"o":233,"t":"2026-10-13T13:30:00Z","v":11869,"vw":233.33418},{"c":232.44,"h":233.56,"l":232.44,"n":128,"o":233.55,"t":"2026-10-13T13:45:00Z","v":10375,"vw":233.183434},{"c":232.53,"h":232.6299,"l":232.235,"n":133,"o":232.235,"t":"2026-10-13T14:00:00Z","v":4566,"vw":232.412443},{"c":232.32,"h":232.6,"l":232.22,"n":80,"o":232.42,"t":"2026-10-13T14:15:00Z","v":7230,"vw":232.319321},{"c":232.085,"h":232.11,"l":231.88,"n":161,"o":232.1,"t":"2026-10-13T14:30:00Z","v":7621,"vw":232.035273},{"c":231.85,"h":232.04,"l":231.82,"n":278,"o":232.04,"t":"2026-10-13T14:45:00Z","v":16011,"vw":231.908468},{"c":232.15,"h":232.2299,"l":231.79,"n":148,"o":231.89,"t":"2026-10-13T15:00:00Z","v":7726,"vw":232.007961},{"c":231.72,"h":232.17,"l":231.72,"n":91,"o":232.14,"t":"2026-10-13T15:15:00Z","v":3023,"vw":232.02956},{"c":231.585,"h":231.735,"l":231.54,"n":122,"o":231.64,"t":"2026-10-13T15:30:00Z","v":6314,"vw":231.662487},{"c":231.755,"h":231.78,"l":231.395,"n":196,"o":231.55,"t":"2026-10-13T15:45:00Z","v":10014,"vw":231.635382},{"c":232,"h":232,"l":231.8,"n":112,"o":231.8108,"t":"2026-10-13T16:00:00Z","v":7115,"vw":231.860507},{"c":232.21,"h":232.22,"l":232.02,"n":89,"o":232.0612,"t":"2026-10-13T16:15:00Z","v":6425,"vw":232.098131},{"c":232.26,"h":232.3465,"l":232.17,"n":45,"o":232.255,"t":"2026-10-13T16:30:00Z","v":4323,"vw":232.215791},{"c":232.21,"h":232.34,"l":232.21,"n":69,"o":232.25,"t":"2026-10-13T16:45:00Z","v":3115,"vw":232.286751},{"c":232.1581,"h":232.1581,"l":232.1,"n":96,"o":232.12,"t":"2026-10-13T17:00:00Z","v":2497,"vw":232.125598},{"c":232.06,"h":232.075,"l":232.025,"n":44,"o":232.025,"t":"2026-10-13T17:15:00Z","v":1805,"vw":232.049351},{"c":232.285,"h":232.29,"l":232.025,"n":95,"o":232.025,"t":"2026-10-13T17:30:00Z","v":4093,"vw":232.227031},{"c":232.085,"h":232.27,"l":231.99,"n":337,"o":232.27,"t":"2026-10-13T17:45:00Z","v":8094,"vw":232.146024},{"c":232.67,"h":232.79,"l":232.14,"n":182,"o":232.14,"t":"2026-10-13T18:00:00Z","v":12700,"vw":232.607959},{"c":232.73,"h":232.7428,"l":232.61,"n":47,"o":232.61,"t":"2026-10-13T18:15:00Z","v":2755,"vw":232.69922},{"c":232.705,"h":232.7501,"l":232.6,"n":120,"o":232.74,"t":"2026-10-13T18:30:00Z","v":5126,"vw":232.664627},{"c":232.77,"h":232.77,"l":232.58,"n":103,"o":232.735,"t":"2026-10-13T18:45:00Z","v":8162,"vw":232.677552},{"c":232.74,"h":232.8029,"l":232.655,"n":111,"o":232.8029,"t":"2026-10-13T19:00:00Z","v":7288,"vw":232.734167},{"c":232.76,"h":232.77,"l":232.64,"n":106,"o":232.685,"t":"2026-10-13T19:15:00Z","v":4998,"vw":232.701048},{"c":232.79,"h":232.87,"l":232.75,"n":235,"o":232.785,"t":"2026-10-13T19:30:00Z","v":49080,"vw":232.794377},{"c":232.545,"h":232.8,"l":232.54,"n":347,"o":232.8,"t":"2026-10-13T19:45:00Z","v":18661,"vw":232.625324},{"c":232.54,"h":232.54,"l":232.54,"n":11,"o":232.54,"t":"2026-10-13T20:00:00Z","v":71832,"vw":232.54},{"c":232,"h":232,"l":232,"n":2,"o":232,"t":"2026-10-14T12:30:00Z","v":123,"vw":232},{"c":229.96,"h":229.96,"l":229.96,"n":2,"o":229.96,"t":"2026-10-14T13:15:00Z","v":292,"vw":229.96},{"c":230.6299,"h":230.74,"l":229.97,"n":341,"o":230.21,"t":"2026-10-14T13:30:00Z","v":14999,"vw":230.376468},{"c":229.76,"h":230.605,"l":229.76,"n":273,"o":230.5,"t":"2026-10-14T13:45:00Z","v":10897,"vw":230.397225},{"c":229.365,"h":229.83,"l":229.24,"n":366,"o":229.71,"t":"2026-10-14T14:00:00Z","v":22571,"vw":229.618552},{"c":229.47,"h":229.615,"l":229.355,"n":284,"o":229.405,"t":"2026-10-14T14:15:00Z","v":32713,"vw":229.509696},{"c":229.86,"h":229.86,"l":229.305,"n":608,"o":229.415,"t":"2026-10-14T14:30:00Z","v":16270,"vw":229.547397},{"c":229.38,"h":229.82,"l":229.2,"n":201,"o":229.74,"t":"2026-10-14T14:45:00Z","v":12543,"vw":229.383607},{"c":228.64,"h":229.35,"l":228.61,"n":262,"o":229.35,"t":"2026-10-14T15:00:00Z","v":11813,"vw":228.853571},{"c":228.76,"h":228.91,"l":228.76,"n":101,"o":228.825,"t":"2026-10-14T15:15:00Z","v":6674,"vw":228.835605},{"c":228.29,"h":228.77,"l":228.27,"n":217,"o":228.73,"t":"2026-10-14T15:30:00Z","v":10272,"vw":228.532117},{"c":228.21,"h":228.525,"l":228.155,"n":203,"o":228.31,"t":"2026-10-14T15:45:00Z","v":10952,"vw":228.366285},{"c":227.84,"h":228.32,"l":227.84,"n":206,"o":228.285,"t":"2026-10-14T16:00:00Z","v":10532,"vw":228.199645},{"c":227.81,"h":227.86,"l":227.76,"n":216,"o":227.85,"t":"2026-10-14T16:15:00Z","v":7139,"vw":227.8071},{"c":228.1,"h":228.2381,"l":227.73,"n":195,"o":227.825,"t":"2026-10-14T16:30:00Z","v":10382,"vw":227.975594},{"c":228.13,"h":228.14,"l":227.8987,"n":147,"o":228.135,"t":"2026-10-14T16:45:00Z","v":8840,"vw":228.028825},{"c":227.84,"h":228.25,"l":227.84,"n":152,"o":228.19,"t":"2026-10-14T17:00:00Z","v":4987,"vw":228.017358},{"c":227.71,"h":227.845,"l":227.71,"n":154,"o":227.7599,"t":"2026-10-14T17:15:00Z","v":8997,"vw":227.803942},{"c":227.365,"h":227.605,"l":227.305,"n":147,"o":227.605,"t":"2026-10-14T17:30:00Z","v":4972,"vw":227.477813},{"c":226.96,"h":227.345,"l":226.96,"n":487,"o":227.345,"t":"2026-10-14T17:45:00Z","v":15480,"vw":227.120308},{"c":227.22,"h":227.22,"l":226.85,"n":138,"o":226.98,"t":"2026-10-14T18:00:00Z","v":6056,"vw":227.040094},{"c":227.18,"h":227.34,"l":227.12,"n":212,"o":227.23,"t":"2026-10-14T18:15:00Z","v":17046,"vw":227.256887},{"c":227.0601,"h":227.22,"l":227.01,"n":223,"o":227.2,"t":"2026-10-14T18:30:00Z","v":12394,"vw":227.116359},{"c":227.19,"h":227.22,"l":226.96,"n":217,"o":226.99,"t":"2026-10-14T18:45:00Z","v":20049,"vw":227.118912},{"c":227.0859,"h":227.25,"l":226.87,"n":237,"o":227.07,"t":"2026-10-14T19:00:00Z","v":14622,"vw":227.051995},{"c":227.5,"h":227.64,"l":227.1201,"n":252,"o":227.1201,"t":"2026-10-14T19:15:00Z","v":17508,"vw":227.390886},{"c":227.4725,"h":227.7356,"l":227.3625,"n":275,"o":227.5697,"t":"2026-10-14T19:30:00Z","v":12860,"vw":227.528426},{"c":227.66,"h":227.66,"l":227.24,"n":404,"o":227.42,"t":"2026-10-14T19:45:00Z","v":19813,"vw":227.474263},{"c":227.77,"h":227.77,"l":227.77,"n":8,"o":227.77,"t":"2026-10-14T20:00:00Z","v":2385,"vw":227.77},{"c":227.06,"h":227.06,"l":227.06,"n":2,"o":227.06,"t":"2026-10-15T10:15:00Z","v":101,"vw":227.06},{"c":226.75,"h":226.75,"l":226.75,"n":1,"o":226.75,"t":"2026-10-15T13:15:00Z","v":100,"vw":226.75},{"c":226.995,"h":227.27,"l":226.35,"n":428,"o":226.72,"t":"2026-10-15T13:30:00Z","v":25688,"vw":226.833605},{"c":226.25,"h":226.91,"l":225.91,"n":295,"o":226.805,"t":"2026-10-15T13:45:00Z","v":18567,"vw":226.469296},{"c":227.51,"h":227.98,"l":226.42,"n":449,"o":226.42,"t":"2026-10-15T14:00:00Z","v":29611,"vw":227.483847},{"c":227.32,"h":227.76,"l":227.32,"n":270,"o":227.58,"t":"2026-10-15T14:15:00Z","v":76887,"vw":227.611369},{"c":228.45,"h":228.55,"l":227.22,"n":288,"o":227.2229,"t":"2026-10-15T14:30:00Z","v":21086,"vw":227.944342},{"c":228.93,"h":228.93,"l":228.33,"n":223,"o":228.425,"t":"2026-10-15T14:45:00Z","v":67817,"vw":228.704871},{"c":229.3,"h":229.3,"l":228.8,"n":240,"o":228.935,"t":"2026-10-15T15:00:00Z","v":18690,"vw":229.000623},{"c":229.23,"h":229.525,"l":229.155,"n":215,"o":229.32,"t":"2026-10-15T15:15:00Z","v":15507,"vw":229.242759},{"c":228.9398,"h":229.135,"l":228.91,"n":126,"o":229,"t":"2026-10-15T15:30:00Z","v":5282,"vw":228.980206},{"c":229.0092,"h":229.055,"l":228.855,"n":164,"o":228.9045,"t":"2026-10-15T15:45:00Z","v":9359,"vw":228.966391},{"c":228.627675,"h":229.02,"l":228.605,"n":131,"o":229.01,"t":"2026-10-15T16:00:00Z","v":5470,"vw":228.811623},{"c":228.4332,"h":228.61,"l":228.4332,"n":71,"o":228.57,"t":"2026-10-15T16:15:00Z","v":6632,"vw":228.55985},{"c":228.72,"h":228.9,"l":228.44,"n":130,"o":228.49,"t":"2026-10-15T16:30:00Z","v":6968,"vw":228.668099},{"c":228.85,"h":228.85,"l":228.625,"n":30,"o":228.81,"t":"2026-10-15T16:45:00Z","v":3091,"vw":228.699779},{"c":228.89,"h":229,"l":228.78,"n":52,"o":228.8698,"t":"2026-10-15T17:00:00Z","v":7760,"vw":228.866041},{"c":229.035,"h":229.04,"l":228.92,"n":95,"o":228.94,"t":"2026-10-15T17:15:00Z","v":4854,"vw":228.993257},{"c":229.4,"h":229.5,"l":229.11,"n":72,"o":229.11,"t":"2026-10-15T17:30:00Z","v":5677,"vw":229.258404},{"c":229.51,"h":229.513065,"l":229.39,"n":80,"o":229.39,"t":"2026-10-15T17:45:00Z","v":3315,"vw":229.473057},{"c":229.14,"h":229.5,"l":229.11,"n":120,"o":229.47,"t":"2026-10-15T18:00:00Z","v":4272,"vw":229.365688},{"c":229,"h":229.21,"l":229,"n":126,"o":229.175,"t":"2026-10-15T18:15:00Z","v":5043,"vw":229.103649},{"c":229.22,"h":229.235,"l":229.12,"n":82,"o":229.175,"t":"2026-10-15T18:30:00Z","v":3645,"vw":229.179361},{"c":229.5,"h":229.51,"l":229.245,"n":88,"o":229.245,"t":"2026-10-15T18:45:00Z","v":7852,"vw":229.42063},{"c":230.08,"h":230.14,"l":229.67,"n":179,"o":229.71,"t":"2026-10-15T19:00:00Z","v":10725,"vw":229.88593},{"c":230.33,"h":230.5,"l":230.13,"n":258,"o":230.13,"t":"2026-10-15T19:15:00Z","v":13832,"vw":230.359839},{"c":230.7,"h":230.78,"l":230.23,"n":225,"o":230.27,"t":"2026-10-15T19:30:00Z","v":17580,"vw":230.614026},{"c":230.81,"h":230.83,"l":230.41,"n":410,"o":230.735,"t":"2026-10-15T19:45:00Z","v":18730,"vw":230.686381},{"c":230.72,"h":230.72,"l":230.72,"n":10,"o":230.72,"t":"2026-10-15T20:00:00Z","v":3525,"vw":230.72},{"c":230.75,"h":231.15,"l":230.23,"n":383,"o":231.12,"t":"2026-10-16T13:30:00Z","v":23090,"vw":230.674218},{"c":230.015,"h":230.825,"l":230,"n":201,"o":230.76,"t":"2026-10-16T13:45:00Z","v":13274,"vw":230.488407},{"c":229.785,"h":230.3839,"l":229.625,"n":286,"o":230.12,"t":"2026-10-16T14:00:00Z","v":29008,"vw":229.721095},{"c":229.47,"h":230.035,"l":229.47,"n":262,"o":229.87,"t":"2026-10-16T14:15:00Z","v":11217,"vw":229.904038},{"c":229.63,"h":230,"l":229.565,"n":194,"o":229.61,"t":"2026-10-16T14:30:00Z","v":8306,"vw":229.753698},{"c":229.485,"h":229.985,"l":229.35,"n":153,"o":229.8499,"t":"2026-10-16T14:45:00Z","v":20472,"vw":229.813956},{"c":228.7132,"h":229.3857,"l":228.565,"n":156,"o":229.3857,"t":"2026-10-16T15:00:00Z","v":7958,"vw":228.758722},{"c":228.37,"h":228.735,"l":228.3,"n":174,"o":228.65,"t":"2026-10-16T15:15:00Z","v":7316,"vw":228.474574},{"c":228.15,"h":228.56,"l":228.15,"n":167,"o":228.46,"t":"2026-10-16T15:30:00Z","v":13219,"vw":228.307599},{"c":227.57,"h":228.39,"l":227.51,"n":111,"o":228.215,"t":"2026-10-16T15:45:00Z","v":5339,"vw":227.920861},{"c":227.82,"h":227.82,"l":227.4,"n":90,"o":227.53,"t":"2026-10-16T16:00:00Z","v":3724,"vw":227.669708},{"c":227.645,"h":228,"l":227.645,"n":78,"o":227.915,"t":"2026-10-16T16:15:00Z","v":3737,"vw":227.726878},{"c":227.425,"h":227.555,"l":227.37,"n":97,"o":227.555,"t":"2026-10-16T16:30:00Z","v":3851,"vw":227.451908},{"c":227.135,"h":227.47,"l":227.0601,"n":117,"o":227.46,"t":"2026-10-16T16:45:00Z","v":7261,"vw":227.163683},{"c":226.445,"h":227.21,"l":226.445,"n":139,"o":227.21,"t":"2026-10-16T17:00:00Z","v":4965,"vw":226.8117},{"c":226.43,"h":226.555,"l":226.02,"n":134,"o":226.2,"t":"2026-10-16T17:15:00Z","v":5879,"vw":226.259295},{"c":226.85,"h":227.05,"l":226.4447,"n":197,"o":226.565,"t":"2026-10-16T17:30:00Z","v":20887,"vw":226.828001},{"c":226.19,"h":226.89,"l":226.19,"n":346,"o":226.89,"t":"2026-10-16T17:45:00Z","v":7281,"vw":226.522044},{"c":226.15,"h":226.23,"l":225.84,"n":147,"o":226,"t":"2026-10-16T18:00:00Z","v":7499,"vw":226.012862},{"c":225.995,"h":226.28,"l":225.93,"n":207,"o":226.1816,"t":"2026-10-16T18:15:00Z","v":11363,"vw":226.052259},{"c":226.075,"h":226.2,"l":225.88,"n":117,"o":225.94,"t":"2026-10-16T18:30:00Z","v":6776,"vw":226.057719},{"c":225.885,"h":226.14,"l":225.76,"n":83,"o":226.14,"t":"2026-10-16T18:45:00Z","v":3522,"vw":225.964888},{"c":226.225,"h":226.225,"l":225.5801,"n":169,"o":225.855,"t":"2026-10-16T19:00:00Z","v":14411,"vw":225.966786},{"c":226.4,"h":226.4397,"l":226,"n":232,"o":226.37,"t":"2026-10-16T19:15:00Z","v":14154,"vw":226.282349},{"c":225.97,"h":226.51,"l":225.97,"n":294,"o":226.51,"t":"2026-10-16T19:30:00Z","v":12383,"vw":226.166227},{"c":226.495,"h":226.565,"l":225.87,"n":490,"o":225.875,"t":"2026-10-16T19:45:00Z","v":28705,"vw":226.327415},{"c":226.57,"h":226.57,"l":226.57,"n":12,"o":226.57,"t":"2026-10-16T20:00:00Z","v":8114,"vw":226.57},{"c":227.32,"h":228.5,"l":227.32,"n":295,"o":228.33,"t":"2026-10-19T13:30:00Z","v":16853,"vw":228.067676},{"c":226.76,"h":227.41,"l":226.735,"n":186,"o":227.34,"t":"2026-10-19T13:45:00Z","v":12673,"vw":227.246453},{"c":227.3846,"h":227.3846,"l":226.58,"n":198,"o":226.85,"t":"2026-10-19T14:00:00Z","v":7445,"vw":226.928101},{"c":227.525,"h":227.7399,"l":227.3733,"n":221,"o":227.56,"t":"2026-10-19T14:15:00Z","v":33199,"vw":227.462433},{"c":227.105,"h":227.435,"l":227.0494,"n":276,"o":227.435,"t":"2026-10-19T14:30:00Z","v":7573,"vw":227.165884},{"c":227.455,"h":227.47,"l":227.18,"n":124,"o":227.465,"t":"2026-10-19T14:45:00Z","v":12142,"vw":227.270416},{"c":227.945,"h":228.0051,"l":227.47,"n":228,"o":227.49,"t":"2026-10-19T15:00:00Z","v":12124,"vw":227.692154},{"c":228.335,"h":228.335,"l":227.96,"n":169,"o":228,"t":"2026-10-19T15:15:00Z","v":10271,"vw":228.16205},{"c":228.4223,"h":228.4699,"l":228.1315,"n":100,"o":228.275,"t":"2026-10-19T15:30:00Z","v":7970,"vw":228.320476},{"c":228.29,"h":228.4615,"l":228.215,"n":136,"o":228.4615,"t":"2026-10-19T15:45:00Z","v":30460,"vw":228.284051},{"c":227.9,"h":228.29,"l":227.8,"n":217,"o":228.29,"t":"2026-10-19T16:00:00Z","v":22890,"vw":228.090728},{"c":227.74,"h":227.78,"l":227.5904,"n":59,"o":227.78,"t":"2026-10-19T16:15:00Z","v":3582,"vw":227.655299},{"c":227.655,"h":227.655,"l":227.3804,"n":38,"o":227.55,"t":"2026-10-19T16:30:00Z","v":2426,"vw":227.449732},{"c":227.3451,"h":227.575,"l":227.3451,"n":63,"o":227.56,"t":"2026-10-19T16:45:00Z","v":2115,"vw":227.508428},{"c":227.27,"h":227.355,"l":227.2066,"n":130,"o":227.35,"t":"2026-10-19T17:00:00Z","v":7145,"vw":227.250399},{"c":227.47,"h":227.485,"l":227.2792,"n":63,"o":227.2792,"t":"2026-10-19T17:15:00Z","v":5086,"vw":227.418703},{"c":227.3489,"h":227.47,"l":227.161,"n":120,"o":227.41,"t":"2026-10-19T17:30:00Z","v":8708,"vw":227.322215},{"c":227.265,"h":227.265,"l":227.055,"n":89,"o":227.16,"t":"2026-10-19T17:45:00Z","v":5815,"vw":227.182924},{"c":227.24,"h":227.325,"l":227.13,"n":87,"o":227.325,"t":"2026-10-19T18:00:00Z","v":4320,"vw":227.219869},{"c":226.95,"h":227.2499,"l":226.95,"n":63,"o":227.2499,"t":"2026-10-19T18:15:00Z","v":3397,"vw":227.196887},{"c":227.14,"h":227.14,"l":226.93,"n":36,"o":226.98,"t":"2026-10-19T18:30:00Z","v":1922,"vw":227.02332},{"c":227.26,"h":227.38,"l":227.13,"n":54,"o":227.24,"t":"2026-10-19T18:45:00Z","v":3526,"vw":227.236193},{"c":227.165,"h":227.355,"l":227.165,"n":136,"o":227.2801,"t":"2026-10-19T19:00:00Z","v":12298,"vw":227.274004},{"c":227.425,"h":227.515,"l":227.21,"n":91,"o":227.2221,"t":"2026-10-19T19:15:00Z","v":5866,"vw":227.323337},{"c":227.615,"h":227.7022,"l":227.5,"n":136,"o":227.525,"t":"2026-10-19T19:30:00Z","v":4634,"vw":227.608707},{"c":227.13,"h":227.6036,"l":227.035,"n":378,"o":227.6,"t":"2026-10-19T19:45:00Z","v":41444,"vw":227.261364},{"c":227.17,"h":227.17,"l":227.17,"n":14,"o":227.17,"t":"2026-10-19T20:00:00Z","v":1740,"vw":227.17},{"c":226.95,"h":227.66,"l":226.5726,"n":203,"o":226.93,"t":"2026-10-20T13:30:00Z","v":13698,"vw":227.012893},{"c":228.9,"h":228.9,"l":227.09,"n":287,"o":227.11,"t":"2026-10-20T13:45:00Z","v":20533,"vw":227.857315},{"c":228.63,"h":228.86,"l":228.47,"n":316,"o":228.77,"t":"2026-10-20T14:00:00Z","v":12672,"vw":228.670827},{"c":230.395,"h":230.395,"l":228.745,"n":281,"o":228.745,"t":"2026-10-20T14:15:00Z","v":20022,"vw":229.524406},{"c":230.7288,"h":230.7288,"l":230.03,"n":152,"o":230.5,"t":"2026-10-20T14:30:00Z","v":8426,"vw":230.483615},{"c":231.1011,"h":231.1011,"l":230.62,"n":119,"o":230.86,"t":"2026-10-20T14:45:00Z","v":13091,"vw":230.909953},{"c":229.9,"h":231.1549,"l":229.81,"n":324,"o":231.11,"t":"2026-10-20T15:00:00Z","v":17831,"vw":230.489086},{"c":230.19,"h":230.48,"l":229.95,"n":181,"o":230.12,"t":"2026-10-20T15:15:00Z","v":9137,"vw":230.262751},{"c":230.28,"h":230.39,"l":229.8,"n":165,"o":230.15,"t":"2026-10-20T15:30:00Z","v":7204,"vw":230.050337},{"c":230.11,"h":230.31,"l":229.99,"n":142,"o":230.19,"t":"2026-10-20T15:45:00Z","v":6609,"vw":230.125028},{"c":229.8,"h":230.15,"l":229.77,"n":137,"o":230.15,"t":"2026-10-20T16:00:00Z","v":6250,"vw":229.989359},{"c":229.97,"h":229.97,"l":229.475,"n":118,"o":229.94,"t":"2026-10-20T16:15:00Z","v":6177,"vw":229.720168},{"c":230.11,"h":230.24,"l":229.94,"n":286,"o":229.94,"t":"2026-10-20T16:30:00Z","v":19745,"vw":230.089514},{"c":229.77,"h":230.25,"l":229.655,"n":126,"o":230.04,"t":"2026-10-20T16:45:00Z","v":6018,"vw":229.911167},{"c":229.79,"h":229.88,"l":229.65,"n":155,"o":229.85,"t":"2026-10-20T17:00:00Z","v":11402,"vw":229.805685},{"c":230.07,"h":230.07,"l":229.85,"n":153,"o":229.9,"t":"2026-10-20T17:15:00Z","v":11185,"vw":229.997748},{"c":230.17,"h":230.24,"l":230.05,"n":132,"o":230.06,"t":"2026-10-20T17:30:00Z","v":8456,"vw":230.1412},{"c":230.28,"h":230.335,"l":230.16,"n":300,"o":230.2,"t":"2026-10-20T17:45:00Z","v":8584,"vw":230.283417},{"c":230.44,"h":230.46,"l":230.29,"n":170,"o":230.44,"t":"2026-10-20T18:00:00Z","v":9822,"vw":230.402208},{"c":230.28,"h":230.51,"l":230.18,"n":122,"o":230.51,"t":"2026-10-20T18:15:00Z","v":4761,"vw":230.353476},{"c":229.86,"h":230.28,"l":229.86,"n":249,"o":230.28,"t":"2026-10-20T18:30:00Z","v":14509,"vw":230.106564},{"c":230.2195,"h":230.24,"l":229.8622,"n":199,"o":229.87,"t":"2026-10-20T18:45:00Z","v":14972,"vw":230.117034},{"c":230.26,"h":230.41,"l":230.21,"n":176,"o":230.21,"t":"2026-10-20T19:00:00Z","v":12823,"vw":230.31113},{"c":230.23,"h":230.31,"l":230.01,"n":218,"o":230.215,"t":"2026-10-20T19:15:00Z","v":12129,"vw":230.1995},{"c":230.195,"h":230.2627,"l":229.975,"n":353,"o":230.13,"t":"2026-10-20T19:30:00Z","v":29123,"vw":230.159127},{"c":230.08,"h":230.245,"l":230.03,"n":510,"o":230.2,"t":"2026-10-20T19:45:00Z","v":27134,"vw":230.135723},{"c":230.2,"h":230.2,"l":230.2,"n":10,"o":230.2,"t":"2026-10-20T20:00:00Z","v":1664,"vw":230.2},{"c":232.17,"h":232.5,"l":231.74,"n":298,"o":231.74,"t":"2026-10-21T13:30:00Z","v":15864,"vw":231.973066},{"c":232.33,"h":232.765,"l":231.915,"n":169,"o":231.915,"t":"2026-10-21T13:45:00Z","v":8860,"vw":232.461816},{"c":232.015,"h":232.27,"l":231.575,"n":167,"o":232.27,"t":"2026-10-21T14:00:00Z","v":5492,"vw":231.946551},{"c":231.92,"h":232.14,"l":231.6965,"n":159,"o":231.915,"t":"2026-10-21T14:15:00Z","v":23195,"vw":231.884764},{"c":232.27,"h":232.32,"l":232.06,"n":132,"o":232.315,"t":"2026-10-21T14:30:00Z","v":5493,"vw":232.190083},{"c":232.14,"h":232.57,"l":232.14,"n":162,"o":232.27,"t":"2026-10-21T14:45:00Z","v":9989,"vw":232.314832},{"c":232.13,"h":232.18,"l":231.93,"n":117,"o":232.08,"t":"2026-10-21T15:00:00Z","v":12797,"vw":232.077682},{"c":232.42,"h":232.42,"l":232.04,"n":162,"o":232.16,"t":"2026-10-21T15:15:00Z","v":7325,"vw":232.186423},{"c":232.45,"h":232.5,"l":232.27,"n":41,"o":232.3966,"t":"2026-10-21T15:30:00Z","v":1793,"vw":232.399013},{"c":232.59,"h":232.625,"l":232.505,"n":125,"o":232.59,"t":"2026-10-21T15:45:00Z","v":12630,"vw":232.596086},{"c":232.375,"h":232.54,"l":232.24,"n":128,"o":232.48,"t":"2026-10-21T16:00:00Z","v":4717,"vw":232.368499},{"c":232.235,"h":232.39,"l":232.205,"n":81,"o":232.39,"t":"2026-10-21T16:15:00Z","v":39500,"vw":232.280718},{"c":232.58,"h":233.11,"l":232.24,"n":210,"o":232.365,"t":"2026-10-21T16:30:00Z","v":15055,"vw":232.473871},{"c":232.68,"h":232.68,"l":232.55,"n":162,"o":232.63,"t":"2026-10-21T16:45:00Z","v":12074,"vw":232.618958},{"c":232.54,"h":232.67,"l":232.52,"n":103,"o":232.63,"t":"2026-10-21T17:00:00Z","v":7142,"vw":232.595476},{"c":232.6,"h":232.6,"l":232.55,"n":71,"o":232.551,"t":"2026-10-21T17:15:00Z","v":4595,"vw":232.580598},{"c":232.57,"h":232.65,"l":232.53,"n":136,"o":232.57,"t":"2026-10-21T17:30:00Z","v":9919,"vw":232.57631},{"c":232.5,"h":232.54,"l":232.47,"n":281,"o":232.53,"t":"2026-10-21T17:45:00Z","v":5581,"vw":232.503301},{"c":232.59,"h":232.59,"l":232.43,"n":85,"o":232.5299,"t":"2026-10-21T18:00:00Z","v":5506,"vw":232.519109},{"c":232.58,"h":232.72,"l":232.51,"n":99,"o":232.635,"t":"2026-10-21T18:15:00Z","v":6667,"vw":232.643243},{"c":232.695,"h":232.7599,"l":232.6,"n":123,"o":232.6,"t":"2026-10-21T18:30:00Z","v":8082,"vw":232.682377},{"c":231.74,"h":232.72,"l":231.74,"n":396,"o":232.66,"t":"2026-10-21T18:45:00Z","v":49737,"vw":232.183823},{"c":231.31,"h":231.72,"l":231.005,"n":478,"o":231.72,"t":"2026-10-21T19:00:00Z","v":38511,"vw":231.364933},{"c":232.07,"h":232.07,"l":231.41,"n":651,"o":231.41,"t":"2026-10-21T19:15:00Z","v":59600,"vw":231.731695},{"c":231.97,"h":232.1,"l":231.87,"n":336,"o":232.04,"t":"2026-10-21T19:30:00Z","v":44435,"vw":231.997287},{"c":231.84,"h":232.1,"l":231.79,"n":547,"o":231.97,"t":"2026-10-21T19:45:00Z","v":34025,"vw":231.915252},{"c":231.87,"h":231.87,"l":231.87,"n":12,"o":231.87,"t":"2026-10-21T20:00:00Z","v":1269,"vw":231.87},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-10-22T11:00:00Z","v":400,"vw":230},{"c":230.06,"h":230.56,"l":229.6,"n":290,"o":229.6,"t":"2026-10-22T13:30:00Z","v":19928,"vw":230.012821},{"c":230.61,"h":230.68,"l":229.76,"n":156,"o":229.76,"t":"2026-10-22T13:45:00Z","v":5017,"vw":230.108676},{"c":230.04,"h":230.82,"l":229.87,"n":176,"o":230.645,"t":"2026-10-22T14:00:00Z","v":6916,"vw":230.247346},{"c":229.0951,"h":230.2,"l":229.0951,"n":232,"o":229.94,"t":"2026-10-22T14:15:00Z","v":18871,"vw":229.661807},{"c":228.88,"h":228.89,"l":228.4885,"n":174,"o":228.89,"t":"2026-10-22T14:30:00Z","v":8305,"vw":228.592097},{"c":229.24,"h":229.29,"l":228.83,"n":192,"o":229.2281,"t":"2026-10-22T14:45:00Z","v":8835,"vw":229.085877},{"c":228.685,"h":229.445,"l":228.64,"n":292,"o":229.445,"t":"2026-10-22T15:00:00Z","v":19038,"vw":229.005309},{"c":229.15,"h":229.6,"l":228.74,"n":185,"o":228.74,"t":"2026-10-22T15:15:00Z","v":10423,"vw":229.314902},{"c":229.2,"h":229.42,"l":229.01,"n":344,"o":229.1195,"t":"2026-10-22T15:30:00Z","v":18209,"vw":229.225013},{"c":229.82,"h":229.88,"l":229.18,"n":217,"o":229.18,"t":"2026-10-22T15:45:00Z","v":8855,"vw":229.530652},{"c":229.875,"h":230.0172,"l":229.6349,"n":230,"o":229.84,"t":"2026-10-22T16:00:00Z","v":30268,"vw":229.80824},{"c":230.05,"h":230.16,"l":230.015,"n":77,"o":230.015,"t":"2026-10-22T16:15:00Z","v":4515,"vw":230.087829},{"c":229.15,"h":229.935,"l":229.08,"n":172,"o":229.935,"t":"2026-10-22T16:30:00Z","v":12538,"vw":229.555901},{"c":229.53,"h":229.53,"l":228.84,"n":84,"o":228.98,"t":"2026-10-22T16:45:00Z","v":4188,"vw":229.080093},{"c":229.1,"h":229.59,"l":229.0249,"n":145,"o":229.59,"t":"2026-10-22T17:00:00Z","v":9809,"vw":229.28128},{"c":229.25,"h":229.3099,"l":229.075,"n":251,"o":229.21,"t":"2026-10-22T17:15:00Z","v":17156,"vw":229.170464},{"c":229.4201,"h":229.4201,"l":229.21,"n":75,"o":229.22,"t":"2026-10-22T17:30:00Z","v":9857,"vw":229.336663},{"c":229.265,"h":229.41,"l":229.11,"n":229,"o":229.3875,"t":"2026-10-22T17:45:00Z","v":5552,"vw":229.31795},{"c":229.08,"h":229.24,"l":228.69,"n":146,"o":229.24,"t":"2026-10-22T18:00:00Z","v":8031,"vw":228.940638},{"c":229.13,"h":229.43,"l":229.0275,"n":162,"o":229.06,"t":"2026-10-22T18:15:00Z","v":11612,"vw":229.263185},{"c":229.03,"h":229.08,"l":228.955,"n":86,"o":229.06,"t":"2026-10-22T18:30:00Z","v":3951,"vw":229.03994},{"c":229.02,"h":229.1857,"l":228.96,"n":345,"o":229.0801,"t":"2026-10-22T18:45:00Z","v":17356,"vw":229.083185},{"c":229.34,"h":229.445,"l":228.835,"n":337,"o":229.05,"t":"2026-10-22T19:00:00Z","v":19561,"vw":229.065064},{"c":229.62,"h":229.64,"l":229.26,"n":352,"o":229.27,"t":"2026-10-22T19:15:00Z","v":16640,"vw":229.421606},{"c":229.21,"h":229.6,"l":229.205,"n":633,"o":229.6,"t":"2026-10-22T19:30:00Z","v":35271,"vw":229.334807},{"c":229.83,"h":229.89,"l":229.02,"n":773,"o":229.22,"t":"2026-10-22T19:45:00Z","v":43869,"vw":229.654413},{"c":229.84,"h":229.84,"l":229.84,"n":12,"o":229.84,"t":"2026-10-22T20:00:00Z","v":1408,"vw":229.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.757844742260164,"strike":253.9540343653115,"iv":0.2580127079490382,"gamma":0.010714275700866471,"theta":-0.05292199079373072,"vega":0.11317434330936502,"rho":0.016125917245483245,"breakevenPct":10.82138840392083},{"delta":0.15,"premium":0.9425078864353312,"strike":244.21661409043114,"iv":0.1901792849631966,"gamma":0.01879074658254469,"theta":-0.0525925341745531,"vega":0.14957392218717142,"rho":0.024127698768317843,"breakevenPct":6.665124424324069},{"delta":0.2,"premium":1.3368296529968455,"strike":241.58780231335436,"iv":0.187760778128286,"gamma":0.022786540483701368,"theta":-0.06263459516298633,"vega":0.17901661409043113,"rho":0.032403598277433894,"breakevenPct":5.692930719783846},{"delta":0.25,"premium":1.7805118110236222,"strike":239.29133858267716,"iv":0.18665433070866141,"gamma":0.02600787401574803,"theta":-0.07149212598425198,"vega":0.2035748031496063,"rho":0.04074450958106183,"breakevenPct":4.886812736556202},{"delta":0.3,"premium":2.2994810307802434,"strike":237.50178954903365,"iv":0.18754910522548318,"gamma":0.028047959914101646,"theta":-0.07854294917680744,"vega":0.22068289191123838,"rho":0.04918458028844022,"breakevenPct":4.3340021666437},{"delta":0.35,"premium":2.8184502505368645,"strike":235.71224051539014,"iv":0.18844387974230492,"gamma":0.03008804581245526,"theta":-0.08559377236936291,"vega":0.23779098067287044,"rho":0.05762465099581861,"breakevenPct":3.7811915967311984},{"delta":0.4,"premium":3.4760252365930606,"strike":234.05047318611986,"iv":0.19060410094637223,"gamma":0.030918990536277603,"theta":-0.09071684542586751,"vega":0.24710675078864353,"rho":0.06611264514751199,"breakevenPct":3.344282293209596},{"delta":0.45,"premium":4.225236593059938,"strike":232.47318611987382,"iv":0.19360094637223974,"gamma":0.030950536277602525,"theta":-0.0945654258675079,"vega":0.25127078864353314,"rho":0.07463232290524749,"breakevenPct":2.983998743879984},{"delta":0.5,"premium":4.974447949526814,"strike":230.89589905362777,"iv":0.19659779179810727,"gamma":0.030982082018927444,"theta":-0.09841400630914826,"vega":0.2554348264984227,"rho":0.083152000662983,"breakevenPct":2.6237151945503725},{"delta":0.55,"premium":5.8630705394190885,"strike":229.253112033195,"iv":0.19953983402489628,"gamma":0.030402489626556013,"theta":-0.1003609958506224,"vega":0.25421493775933607,"rho":0.0916423864303969,"breakevenPct":2.2955893546006387},{"delta":0.6,"premium":6.934993084370677,"strike":227.52420470262794,"iv":0.20240982019363762,"gamma":0.029019363762102353,"theta":-0.09980774550484094,"vega":0.2459161825726141,"rho":0.10009425865498053,"breakevenPct":2.0097449473540796},{"delta":0.65,"premium":8.006915629322268,"strike":225.79529737206087,"iv":0.20527980636237897,"gamma":0.027636237897648686,"theta":-0.09925449515905947,"vega":0.23761742738589212,"rho":0.10854613087956419,"breakevenPct":1.7239005401075198},{"delta":0.7,"premium":9.345177664974617,"strike":223.85786802030458,"iv":0.20806192893401015,"gamma":0.02558375634517767,"theta":-0.09616751269035534,"vega":0.22290406091370563,"rho":0.11687624217277945,"breakevenPct":1.4632116625823106},{"delta":0.75,"premium":10.91032148900169,"strike":221.74280879864637,"iv":0.21076920473773264,"gamma":0.02296108291032149,"theta":-0.09092216582064298,"vega":0.2027263959390863,"rho":0.12510263119112539,"breakevenPct":1.2239515696345473},{"delta":0.8,"premium":12.63177570093458,"strike":219.48598130841123,"iv":0.21368878504672897,"gamma":0.020131775700934575,"theta":-0.08488317757009345,"vega":0.18053831775700932,"rho":0.13322969474559965,"breakevenPct":0.9910185386989998},{"delta":0.85,"premium":15.085046728971959,"strike":216.56542056074767,"iv":0.21760233644859814,"gamma":0.016335046728971965,"theta":-0.07512850467289721,"vega":0.14893785046728975,"rho":0.14089173453740192,"breakevenPct":0.7877076617297352},{"delta":0.9,"premium":18.5344,"strike":212.68,"iv":0.2260568,"gamma":0.011933599999999997,"theta":-0.063868,"vega":0.11251199999999997,"rho":0.14784687702966073,"breakevenPct":0.5979812043160456}],"put":[{"delta":0.1,"premium":1.0126679187341765,"strike":205.6333959367088,"iv":0.32610250290990267,"gamma":0.008559488356446055,"theta":-0.05967505700187045,"vega":0.1127371720567561,"rho":-0.020360408094307583,"breakevenPct":10.972533928831082},{"delta":0.15,"premium":1.3247102144126908,"strike":214.49420428825383,"iv":0.2555189899866729,"gamma":0.014091273850253593,"theta":-0.06242548604537284,"vega":0.1508430963397037,"rho":-0.030203969785360073,"breakevenPct":7.253091683849144},{"delta":0.2,"premium":1.8156046814044213,"strike":218.0039011703511,"iv":0.2425080624187256,"gamma":0.017744213263979194,"theta":-0.06972912873862158,"vega":0.1796738621586476,"rho":-0.040143281244422416,"breakevenPct":5.939655199727339},{"delta":0.25,"premium":2.336582459485224,"strike":220.9199237368923,"iv":0.23338265014299334,"gamma":0.0209487130600572,"theta":-0.07559590085795996,"vega":0.20421220209723548,"rho":-0.05009040271189579,"breakevenPct":4.897606475197072},{"delta":0.3,"premium":2.884723546234509,"strike":223.3031458531935,"iv":0.22556568160152526,"gamma":0.02366558627264061,"theta":-0.07869408960915157,"vega":0.22289666348903717,"rho":-0.06001315920425737,"breakevenPct":4.099189737661416},{"delta":0.35,"premium":3.4678099779897282,"strike":225.52824651504037,"iv":0.21875333822450477,"gamma":0.026012032281731476,"theta":-0.08083661041819516,"vega":0.2384820249449743,"rho":-0.06991218571191007,"breakevenPct":3.384773521993293},{"delta":0.4,"premium":4.1372890682318415,"strike":227.36243580337492,"iv":0.21442465150403522,"gamma":0.027442699926632428,"theta":-0.080616507703595,"vega":0.24640572267057959,"rho":-0.07975254642403254,"breakevenPct":2.8780252631643477},{"delta":0.45,"premium":4.806768158473954,"strike":229.19662509170948,"iv":0.21009596478356565,"gamma":0.02887336757153338,"theta":-0.08039640498899486,"vega":0.2543294203961849,"rho":-0.08959290713615499,"breakevenPct":2.3712770043354023},{"delta":0.5,"premium":5.656532314107018,"strike":230.9763724808895,"iv":0.2083562195969423,"gamma":0.029246143154968728,"theta":-0.0788940236275191,"vega":0.2557886726893676,"rho":-0.09944070176618264,"breakevenPct":1.9666549918280145},{"delta":0.55,"premium":6.646803335649757,"strike":232.71369006254344,"iv":0.20863419041000694,"gamma":0.028794440583738708,"theta":-0.07639228630993745,"vega":0.2522097984711605,"rho":-0.10929429009023606,"breakevenPct":1.641626032503619},{"delta":0.6,"premium":7.6370743571924935,"strike":234.45100764419735,"iv":0.20891216122307157,"gamma":0.028342738012508688,"theta":-0.07389054899235581,"vega":0.24863092425295344,"rho":-0.11914787841428945,"breakevenPct":1.3165970731792238},{"delta":0.65,"premium":8.89251968503937,"strike":236.3464566929134,"iv":0.209,"gamma":0.02701511811023622,"theta":-0.06841433070866142,"vega":0.2371322834645669,"rho":-0.12909020214500316,"breakevenPct":1.0381408771867282},{"delta":0.7,"premium":10.270472440944879,"strike":238.31496062992125,"iv":0.209,"gamma":0.025282834645669293,"theta":-0.06156393700787402,"vega":0.22197480314960633,"rho":-0.1390735205957529,"breakevenPct":0.7812007531428884},{"delta":0.75,"premium":11.857282184655395,"strike":240.46814044213264,"iv":0.2107602080624187,"gamma":0.023238231469440835,"theta":-0.0546888166449935,"vega":0.2053672301690507,"rho":-0.14918252447331984,"breakevenPct":0.5347814751665294},{"delta":0.8,"premium":14.685630689206764,"strike":243.71911573472042,"iv":0.22298387516254878,"gamma":0.019337061118335497,"theta":-0.0476667100130039,"vega":0.18013966189856953,"rho":-0.16003865838807776,"breakevenPct":0.350902782146865},{"delta":0.85,"premium":21.020512820512824,"strike":250.32051282051282,"iv":0.27130128205128207,"gamma":0.013326923076923076,"theta":-0.04730769230769231,"vega":0.15101410256410255,"rho":-0.1734003976273182,"breakevenPct":0.23494604942568398},{"delta":0.9,"premium":29.85128865979382,"strike":259.5618556701031,"iv":0.3163969072164949,"gamma":0.008519072164948452,"theta":-0.036472164948453595,"vega":0.11353762886597935,"rho":-0.18891216285479,"breakevenPct":0.05631438813553935}]},"raw":{"call":[{"delta":0.1,"premium":0.757844742260164,"strike":253.9540343653115,"iv":0.2580127079490382,"gamma":0.010714275700866471,"theta":-0.05292199079373072,"vega":0.11317434330936502,"rho":0.016125917245483245,"breakevenPct":10.82138840392083},{"delta":0.15,"premium":0.9425078864353312,"strike":244.21661409043114,"iv":0.1901792849631966,"gamma":0.01879074658254469,"theta":-0.0525925341745531,"vega":0.14957392218717142,"rho":0.024127698768317843,"breakevenPct":6.665124424324069},{"delta":0.2,"premium":1.3368296529968455,"strike":241.58780231335436,"iv":0.187760778128286,"gamma":0.022786540483701368,"theta":-0.06263459516298633,"vega":0.17901661409043113,"rho":0.032403598277433894,"breakevenPct":5.692930719783846},{"delta":0.25,"premium":1.7805118110236222,"strike":239.29133858267716,"iv":0.18665433070866141,"gamma":0.02600787401574803,"theta":-0.07149212598425198,"vega":0.2035748031496063,"rho":0.04074450958106183,"breakevenPct":4.886812736556202},{"delta":0.3,"premium":2.2994810307802434,"strike":237.50178954903365,"iv":0.18754910522548318,"gamma":0.028047959914101646,"theta":-0.07854294917680744,"vega":0.22068289191123838,"rho":0.04918458028844022,"breakevenPct":4.3340021666437},{"delta":0.35,"premium":2.8184502505368645,"strike":235.71224051539014,"iv":0.18844387974230492,"gamma":0.03008804581245526,"theta":-0.08559377236936291,"vega":0.23779098067287044,"rho":0.05762465099581861,"breakevenPct":3.7811915967311984},{"delta":0.4,"premium":3.4760252365930606,"strike":234.05047318611986,"iv":0.19060410094637223,"gamma":0.030918990536277603,"theta":-0.09071684542586751,"vega":0.24710675078864353,"rho":0.06611264514751199,"breakevenPct":3.344282293209596},{"delta":0.45,"premium":4.225236593059938,"strike":232.47318611987382,"iv":0.19360094637223974,"gamma":0.030950536277602525,"theta":-0.0945654258675079,"vega":0.25127078864353314,"rho":0.07463232290524749,"breakevenPct":2.983998743879984},{"delta":0.5,"premium":4.974447949526814,"strike":230.89589905362777,"iv":0.19659779179810727,"gamma":0.030982082018927444,"theta":-0.09841400630914826,"vega":0.2554348264984227,"rho":0.083152000662983,"breakevenPct":2.6237151945503725},{"delta":0.55,"premium":5.8630705394190885,"strike":229.253112033195,"iv":0.19953983402489628,"gamma":0.030402489626556013,"theta":-0.1003609958506224,"vega":0.25421493775933607,"rho":0.0916423864303969,"breakevenPct":2.2955893546006387},{"delta":0.6,"premium":6.934993084370677,"strike":227.52420470262794,"iv":0.20240982019363762,"gamma":0.029019363762102353,"theta":-0.09980774550484094,"vega":0.2459161825726141,"rho":0.10009425865498053,"breakevenPct":2.0097449473540796},{"delta":0.65,"premium":8.006915629322268,"strike":225.79529737206087,"iv":0.20527980636237897,"gamma":0.027636237897648686,"theta":-0.09925449515905947,"vega":0.23761742738589212,"rho":0.10854613087956419,"breakevenPct":1.7239005401075198},{"delta":0.7,"premium":9.345177664974617,"strike":223.85786802030458,"iv":0.20806192893401015,"gamma":0.02558375634517767,"theta":-0.09616751269035534,"vega":0.22290406091370563,"rho":0.11687624217277945,"breakevenPct":1.4632116625823106},{"delta":0.75,"premium":10.91032148900169,"strike":221.74280879864637,"iv":0.21076920473773264,"gamma":0.02296108291032149,"theta":-0.09092216582064298,"vega":0.2027263959390863,"rho":0.12510263119112539,"breakevenPct":1.2239515696345473},{"delta":0.8,"premium":12.63177570093458,"strike":219.48598130841123,"iv":0.21368878504672897,"gamma":0.020131775700934575,"theta":-0.08488317757009345,"vega":0.18053831775700932,"rho":0.13322969474559965,"breakevenPct":0.9910185386989998},{"delta":0.85,"premium":15.085046728971959,"strike":216.56542056074767,"iv":0.21760233644859814,"gamma":0.016335046728971965,"theta":-0.07512850467289721,"vega":0.14893785046728975,"rho":0.14089173453740192,"breakevenPct":0.7877076617297352},{"delta":0.9,"premium":18.5344,"strike":212.68,"iv":0.2260568,"gamma":0.011933599999999997,"theta":-0.063868,"vega":0.11251199999999997,"rho":0.14784687702966073,"breakevenPct":0.5979812043160456}],"put":[{"delta":0.1,"premium":1.0126679187341765,"strike":205.6333959367088,"iv":0.32610250290990267,"gamma":0.008559488356446055,"theta":-0.05967505700187045,"vega":0.1127371720567561,"rho":-0.020360408094307583,"breakevenPct":10.972533928831082},{"delta":0.15,"premium":1.3247102144126908,"strike":214.49420428825383,"iv":0.2555189899866729,"gamma":0.014091273850253593,"theta":-0.06242548604537284,"vega":0.1508430963397037,"rho":-0.030203969785360073,"breakevenPct":7.253091683849144},{"delta":0.2,"premium":1.8156046814044213,"strike":218.0039011703511,"iv":0.2425080624187256,"gamma":0.017744213263979194,"theta":-0.06972912873862158,"vega":0.1796738621586476,"rho":-0.040143281244422416,"breakevenPct":5.939655199727339},{"delta":0.25,"premium":2.336582459485224,"strike":220.9199237368923,"iv":0.23338265014299334,"gamma":0.0209487130600572,"theta":-0.07559590085795996,"vega":0.20421220209723548,"rho":-0.05009040271189579,"breakevenPct":4.897606475197072},{"delta":0.3,"premium":2.884723546234509,"strike":223.3031458531935,"iv":0.22556568160152526,"gamma":0.02366558627264061,"theta":-0.07869408960915157,"vega":0.22289666348903717,"rho":-0.06001315920425737,"breakevenPct":4.099189737661416},{"delta":0.35,"premium":3.4678099779897282,"strike":225.52824651504037,"iv":0.21875333822450477,"gamma":0.026012032281731476,"theta":-0.08083661041819516,"vega":0.2384820249449743,"rho":-0.06991218571191007,"breakevenPct":3.384773521993293},{"delta":0.4,"premium":4.1372890682318415,"strike":227.36243580337492,"iv":0.21442465150403522,"gamma":0.027442699926632428,"theta":-0.080616507703595,"vega":0.24640572267057959,"rho":-0.07975254642403254,"breakevenPct":2.8780252631643477},{"delta":0.45,"premium":4.806768158473954,"strike":229.19662509170948,"iv":0.21009596478356565,"gamma":0.02887336757153338,"theta":-0.08039640498899486,"vega":0.2543294203961849,"rho":-0.08959290713615499,"breakevenPct":2.3712770043354023},{"delta":0.5,"premium":5.656532314107018,"strike":230.9763724808895,"iv":0.2083562195969423,"gamma":0.029246143154968728,"theta":-0.0788940236275191,"vega":0.2557886726893676,"rho":-0.09944070176618264,"breakevenPct":1.9666549918280145},{"delta":0.55,"premium":6.646803335649757,"strike":232.71369006254344,"iv":0.20863419041000694,"gamma":0.028794440583738708,"theta":-0.07639228630993745,"vega":0.2522097984711605,"rho":-0.10929429009023606,"breakevenPct":1.641626032503619},{"delta":0.6,"premium":7.6370743571924935,"strike":234.45100764419735,"iv":0.20891216122307157,"gamma":0.028342738012508688,"theta":-0.07389054899235581,"vega":0.24863092425295344,"rho":-0.11914787841428945,"breakevenPct":1.3165970731792238},{"delta":0.65,"premium":8.89251968503937,"strike":236.3464566929134,"iv":0.209,"gamma":0.02701511811023622,"theta":-0.06841433070866142,"vega":0.2371322834645669,"rho":-0.12909020214500316,"breakevenPct":1.0381408771867282},{"delta":0.7,"premium":10.270472440944879,"strike":238.31496062992125,"iv":0.209,"gamma":0.025282834645669293,"theta":-0.06156393700787402,"vega":0.22197480314960633,"rho":-0.1390735205957529,"breakevenPct":0.7812007531428884},{"delta":0.75,"premium":11.857282184655395,"strike":240.46814044213264,"iv":0.2107602080624187,"gamma":0.023238231469440835,"theta":-0.0546888166449935,"vega":0.2053672301690507,"rho":-0.14918252447331984,"breakevenPct":0.5347814751665294},{"delta":0.8,"premium":14.685630689206764,"strike":243.71911573472042,"iv":0.22298387516254878,"gamma":0.019337061118335497,"theta":-0.0476667100130039,"vega":0.18013966189856953,"rho":-0.16003865838807776,"breakevenPct":0.350902782146865},{"delta":0.85,"premium":21.020512820512824,"strike":250.32051282051282,"iv":0.27130128205128207,"gamma":0.013326923076923076,"theta":-0.04730769230769231,"vega":0.15101410256410255,"rho":-0.1734003976273182,"breakevenPct":0.23494604942568398},{"delta":0.9,"premium":29.85128865979382,"strike":259.5618556701031,"iv":0.3163969072164949,"gamma":0.008519072164948452,"theta":-0.036472164948453595,"vega":0.11353762886597935,"rho":-0.18891216285479,"breakevenPct":0.05631438813553935}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}