{"symbol":"AAPL","url":"https://intraalpha.com/companies/AAPL","capturedAt":"2026-10-20T06:42:14.469Z","state":"ready","quote":{"symbol":"AAPL","last_price":343.04,"prev_close":343.46,"regular_close":342.94,"change":-0.42,"change_pct":-0.1223,"regular_change":-0.52,"regular_change_pct":-0.1514,"extended_change":0.1,"extended_change_pct":0.0292,"bid":342.89,"ask":343.04,"bid_size":40,"ask_size":760,"volume":34869139,"vwap":343.150973,"open":340.775,"high":346,"low":340.115,"close":342.94,"trade_count":670897,"last_trade_at":"2026-10-19T23:59:27.949327965Z","last_quote_at":"2026-10-19T23:59:58.001243726Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:42:02.276817909-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"AAPL","fetched_at":"2026-10-20T06:42:13.991341+00:00","name":"Apple Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"CONSUMER ELECTRONICS","country":"USA","description":"Apple Inc. is an American multinational technology company that specializes in consumer electronics, computer software, and online services. Apple is the world's largest technology company by revenue (totalling $274.5 billion in 2020) and, since January 2021, the world's most valuable company. As of 2021, Apple is the world's fourth-largest PC vendor by unit sales, and fourth-largest smartphone manufacturer. It is one of the Big Five American information technology companies, along with Amazon, Google, Microsoft, and Facebook.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":5012516766000,"ebitda":167959003000,"pe_ratio":39.39,"peg_ratio":2.706,"book_value":7.36,"dividend_per_share":1.05,"dividend_yield":0.0031,"eps":8.72,"revenue_ttm":466822988000,"gross_profit_ttm":227123003000,"profit_margin":0.276,"operating_margin_ttm":0.326,"return_on_assets_ttm":0.271,"return_on_equity_ttm":1.488,"quarterly_earnings_growth":0.287,"quarterly_revenue_growth":0.164,"analyst_target_price":329.38,"analyst_number":6,"beta":1.069,"fifty_two_week_high":348.15,"fifty_two_week_low":242.76,"fifty_day_ma":325.7,"two_hundred_day_ma":292.46,"shares_outstanding":14594180000,"forward_pe":35.21,"price_to_sales":10.68,"price_to_book":45.74,"ev_to_revenue":10.58,"ev_to_ebitda":29.41},"optionObservedAt":"2026-10-19T19:51:14.641Z","bars":[{"c":342.09,"h":342.89,"l":341.4,"n":4456,"o":342.1,"t":"2026-10-13T08:00:00Z","v":67002,"vw":342.113211},{"c":342.4,"h":342.63,"l":341.47,"n":227,"o":342.16,"t":"2026-10-13T08:05:00Z","v":4054,"vw":342.009818},{"c":342.345,"h":342.46,"l":342.04,"n":121,"o":342.342,"t":"2026-10-13T08:10:00Z","v":2262,"vw":342.253134},{"c":342.41,"h":342.5,"l":342.28,"n":130,"o":342.41,"t":"2026-10-13T08:15:00Z","v":3087,"vw":342.399286},{"c":342.49,"h":342.49,"l":342.1303,"n":34,"o":342.1303,"t":"2026-10-13T08:20:00Z","v":523,"vw":342.360905},{"c":342.12,"h":342.49,"l":342.01,"n":159,"o":342.49,"t":"2026-10-13T08:25:00Z","v":4255,"vw":342.190942},{"c":342.3,"h":342.3,"l":342.02,"n":171,"o":342.2,"t":"2026-10-13T08:30:00Z","v":2503,"vw":342.140775},{"c":342.25,"h":342.33,"l":342.22,"n":39,"o":342.25,"t":"2026-10-13T08:35:00Z","v":656,"vw":342.253132},{"c":342.1,"h":342.29,"l":342.1,"n":185,"o":342.29,"t":"2026-10-13T08:40:00Z","v":1762,"vw":342.16959},{"c":342.04,"h":342.04,"l":341.86,"n":119,"o":342.03,"t":"2026-10-13T08:45:00Z","v":2492,"vw":341.974929},{"c":342,"h":342.06,"l":342,"n":21,"o":342.06,"t":"2026-10-13T08:50:00Z","v":399,"vw":342.05},{"c":342.05,"h":342.05,"l":342,"n":28,"o":342,"t":"2026-10-13T08:55:00Z","v":675,"vw":342.024192},{"c":342.212,"h":342.2291,"l":342.15,"n":74,"o":342.2,"t":"2026-10-13T09:00:00Z","v":1093,"vw":342.193501},{"c":342.3,"h":342.4036,"l":342.23,"n":77,"o":342.23,"t":"2026-10-13T09:05:00Z","v":1078,"vw":342.321627},{"c":342.38,"h":342.4,"l":342.27,"n":59,"o":342.27,"t":"2026-10-13T09:10:00Z","v":1355,"vw":342.308083},{"c":342.34,"h":342.34,"l":342.2277,"n":16,"o":342.2277,"t":"2026-10-13T09:15:00Z","v":337,"vw":342.249142},{"c":342.26,"h":342.35,"l":342.26,"n":35,"o":342.35,"t":"2026-10-13T09:20:00Z","v":607,"vw":342.295},{"c":342.3,"h":342.5,"l":342.27,"n":256,"o":342.4,"t":"2026-10-13T09:25:00Z","v":4915,"vw":342.397767},{"c":342.26,"h":342.29,"l":342.26,"n":14,"o":342.29,"t":"2026-10-13T09:30:00Z","v":321,"vw":342.270784},{"c":342.32,"h":342.4,"l":342.32,"n":39,"o":342.35,"t":"2026-10-13T09:35:00Z","v":1112,"vw":342.381889},{"c":342.3,"h":342.3,"l":342.3,"n":27,"o":342.3,"t":"2026-10-13T09:40:00Z","v":327,"vw":342.3},{"c":342.3,"h":342.445,"l":342.3,"n":81,"o":342.4,"t":"2026-10-13T09:45:00Z","v":4483,"vw":342.382606},{"c":342.3,"h":342.31,"l":342.27,"n":23,"o":342.31,"t":"2026-10-13T09:50:00Z","v":286,"vw":342.296243},{"c":342.39,"h":342.4,"l":342.3,"n":39,"o":342.3,"t":"2026-10-13T09:55:00Z","v":1529,"vw":342.385663},{"c":342.32,"h":342.39,"l":342.3,"n":53,"o":342.3,"t":"2026-10-13T10:00:00Z","v":4387,"vw":342.346769},{"c":342.6,"h":342.62,"l":342.4,"n":192,"o":342.4,"t":"2026-10-13T10:05:00Z","v":5937,"vw":342.503063},{"c":342.71,"h":342.85,"l":342.59,"n":134,"o":342.6,"t":"2026-10-13T10:10:00Z","v":3678,"vw":342.692506},{"c":342.7353,"h":342.87,"l":342.55,"n":121,"o":342.55,"t":"2026-10-13T10:15:00Z","v":3728,"vw":342.641754},{"c":342.5588,"h":342.66,"l":342.5588,"n":35,"o":342.62,"t":"2026-10-13T10:20:00Z","v":818,"vw":342.607011},{"c":342.6,"h":342.7111,"l":342.5626,"n":32,"o":342.7111,"t":"2026-10-13T10:25:00Z","v":636,"vw":342.645573},{"c":342.55,"h":342.6448,"l":342.55,"n":65,"o":342.6448,"t":"2026-10-13T10:30:00Z","v":1264,"vw":342.595108},{"c":342.8,"h":342.8,"l":342.65,"n":123,"o":342.6528,"t":"2026-10-13T10:35:00Z","v":2064,"vw":342.683297},{"c":342.77,"h":342.8513,"l":342.71,"n":158,"o":342.802,"t":"2026-10-13T10:40:00Z","v":4107,"vw":342.779333},{"c":342.76,"h":342.9,"l":342.71,"n":129,"o":342.85,"t":"2026-10-13T10:45:00Z","v":3652,"vw":342.760794},{"c":342.7,"h":342.82,"l":342.61,"n":106,"o":342.71,"t":"2026-10-13T10:50:00Z","v":1882,"vw":342.684197},{"c":342.94,"h":342.94,"l":342.77,"n":136,"o":342.77,"t":"2026-10-13T10:55:00Z","v":3102,"vw":342.835274},{"c":343.32,"h":343.42,"l":342.81,"n":986,"o":342.88,"t":"2026-10-13T11:00:00Z","v":33650,"vw":343.060301},{"c":343.28,"h":343.37,"l":343.2,"n":365,"o":343.31,"t":"2026-10-13T11:05:00Z","v":8907,"vw":343.269293},{"c":343.34,"h":343.4,"l":343.2,"n":471,"o":343.26,"t":"2026-10-13T11:10:00Z","v":13405,"vw":343.320294},{"c":343.27,"h":343.36,"l":343.2,"n":259,"o":343.35,"t":"2026-10-13T11:15:00Z","v":6970,"vw":343.279589},{"c":343.29,"h":343.29,"l":343.05,"n":302,"o":343.24,"t":"2026-10-13T11:20:00Z","v":11015,"vw":343.203456},{"c":343.2329,"h":343.3,"l":343.2329,"n":235,"o":343.29,"t":"2026-10-13T11:25:00Z","v":9690,"vw":343.261118},{"c":343.4752,"h":343.5,"l":343.2,"n":429,"o":343.25,"t":"2026-10-13T11:30:00Z","v":15520,"vw":343.412164},{"c":343.26,"h":343.57,"l":343.21,"n":535,"o":343.4768,"t":"2026-10-13T11:35:00Z","v":16697,"vw":343.427003},{"c":343.4134,"h":343.5,"l":343.27,"n":510,"o":343.27,"t":"2026-10-13T11:40:00Z","v":10084,"vw":343.432136},{"c":343.24,"h":343.43,"l":343.2,"n":286,"o":343.42,"t":"2026-10-13T11:45:00Z","v":7865,"vw":343.382016},{"c":343.5099,"h":343.55,"l":343.26,"n":320,"o":343.36,"t":"2026-10-13T11:50:00Z","v":9375,"vw":343.426717},{"c":343.61,"h":343.62,"l":343.4,"n":357,"o":343.45,"t":"2026-10-13T11:55:00Z","v":8098,"vw":343.502635},{"c":343.78,"h":343.89,"l":343.5,"n":423,"o":343.5,"t":"2026-10-13T12:00:00Z","v":24062,"vw":343.768281},{"c":343.6,"h":343.8745,"l":343.5999,"n":311,"o":343.8,"t":"2026-10-13T12:05:00Z","v":10157,"vw":343.753218},{"c":343.44,"h":343.63,"l":343.19,"n":422,"o":343.63,"t":"2026-10-13T12:10:00Z","v":18956,"vw":343.364321},{"c":343.55,"h":343.56,"l":340.118,"n":355,"o":343.5,"t":"2026-10-13T12:15:00Z","v":10862,"vw":343.447317},{"c":343.4618,"h":343.6214,"l":343.36,"n":205,"o":343.55,"t":"2026-10-13T12:20:00Z","v":4216,"vw":343.473173},{"c":343.6066,"h":343.6066,"l":343.36,"n":156,"o":343.52,"t":"2026-10-13T12:25:00Z","v":4686,"vw":343.53618},{"c":343.9661,"h":343.975,"l":343.525,"n":460,"o":343.57,"t":"2026-10-13T12:30:00Z","v":15291,"vw":343.86965},{"c":343.8833,"h":344.15,"l":343.85,"n":704,"o":344,"t":"2026-10-13T12:35:00Z","v":18735,"vw":344.012449},{"c":343.73,"h":343.9,"l":343.58,"n":301,"o":343.8923,"t":"2026-10-13T12:40:00Z","v":14198,"vw":343.801433},{"c":343.85,"h":344.07,"l":343.6371,"n":454,"o":343.64,"t":"2026-10-13T12:45:00Z","v":18719,"vw":343.895289},{"c":343.8573,"h":343.99,"l":343.7,"n":334,"o":343.8166,"t":"2026-10-13T12:50:00Z","v":8608,"vw":343.789339},{"c":343.7,"h":344.05,"l":343.65,"n":753,"o":343.97,"t":"2026-10-13T12:55:00Z","v":26734,"vw":343.842106},{"c":343.63,"h":343.7845,"l":343.46,"n":279,"o":343.78,"t":"2026-10-13T13:00:00Z","v":5936,"vw":343.635702},{"c":343.5,"h":343.705,"l":343.48,"n":352,"o":343.6,"t":"2026-10-13T13:05:00Z","v":10789,"vw":343.605224},{"c":343.3,"h":343.55,"l":343.3,"n":353,"o":343.48,"t":"2026-10-13T13:10:00Z","v":13208,"vw":343.439309},{"c":343.87,"h":344.25,"l":343.2915,"n":1458,"o":343.3,"t":"2026-10-13T13:15:00Z","v":32812,"vw":343.818253},{"c":343.693,"h":344,"l":343.66,"n":398,"o":343.8,"t":"2026-10-13T13:20:00Z","v":9187,"vw":343.843419},{"c":344.69,"h":344.9,"l":343.5,"n":1776,"o":343.58,"t":"2026-10-13T13:25:00Z","v":84587,"vw":344.448479},{"c":347.836,"h":348.1499,"l":344.64,"n":53760,"o":344.69,"t":"2026-10-13T13:30:00Z","v":3293984,"vw":346.379851},{"c":346.2999,"h":347.95,"l":345.57,"n":29122,"o":347.81,"t":"2026-10-13T13:35:00Z","v":1745228,"vw":346.447611},{"c":342.14,"h":346.35,"l":341.14,"n":28062,"o":346.275,"t":"2026-10-13T13:40:00Z","v":1651034,"vw":342.963269},{"c":344.39,"h":344.5,"l":341.12,"n":18626,"o":342.135,"t":"2026-10-13T13:45:00Z","v":966136,"vw":342.596965},{"c":343.665,"h":344.92,"l":343.2,"n":12420,"o":344.39,"t":"2026-10-13T13:50:00Z","v":643274,"vw":344.218328},{"c":345.23,"h":345.29,"l":343.6,"n":11236,"o":343.665,"t":"2026-10-13T13:55:00Z","v":605652,"vw":344.623072},{"c":345.59,"h":345.95,"l":344.66,"n":14364,"o":345.1701,"t":"2026-10-13T14:00:00Z","v":686541,"vw":345.362765},{"c":345.645,"h":346.37,"l":345.26,"n":13132,"o":345.615,"t":"2026-10-13T14:05:00Z","v":780420,"vw":345.907327},{"c":345.6,"h":346,"l":345.3,"n":12681,"o":345.65,"t":"2026-10-13T14:10:00Z","v":448704,"vw":345.603071},{"c":346.155,"h":346.29,"l":345.3,"n":12883,"o":345.56,"t":"2026-10-13T14:15:00Z","v":349868,"vw":345.74804},{"c":346.56,"h":346.6,"l":345.95,"n":14128,"o":346.1699,"t":"2026-10-13T14:20:00Z","v":530449,"vw":346.338691},{"c":346.6,"h":347.02,"l":346.035,"n":18212,"o":346.56,"t":"2026-10-13T14:25:00Z","v":779910,"vw":346.631893},{"c":346.16,"h":346.96,"l":346.1,"n":12427,"o":346.605,"t":"2026-10-13T14:30:00Z","v":351218,"vw":346.541721},{"c":346.315,"h":346.37,"l":345.54,"n":12764,"o":346.16,"t":"2026-10-13T14:35:00Z","v":385258,"vw":345.958469},{"c":345.93,"h":346.6,"l":345.8,"n":11818,"o":346.34,"t":"2026-10-13T14:40:00Z","v":360289,"vw":346.303545},{"c":345.855,"h":346.25,"l":345.77,"n":10525,"o":345.935,"t":"2026-10-13T14:45:00Z","v":289875,"vw":345.983492},{"c":345.88,"h":346.08,"l":345.725,"n":10885,"o":345.83,"t":"2026-10-13T14:50:00Z","v":255032,"vw":345.907863},{"c":345.875,"h":346.13,"l":345.71,"n":10795,"o":345.88,"t":"2026-10-13T14:55:00Z","v":251940,"vw":345.896009},{"c":346.28,"h":346.405,"l":345.66,"n":11117,"o":345.89,"t":"2026-10-13T15:00:00Z","v":287537,"vw":346.126922},{"c":345.85,"h":346.35,"l":345.7,"n":10112,"o":346.27,"t":"2026-10-13T15:05:00Z","v":204496,"vw":346.00296},{"c":346.21,"h":346.32,"l":345.7,"n":9796,"o":345.8739,"t":"2026-10-13T15:10:00Z","v":249453,"vw":346.047599},{"c":346.2,"h":346.475,"l":346.05,"n":11280,"o":346.21,"t":"2026-10-13T15:15:00Z","v":287201,"vw":346.264465},{"c":346.0351,"h":346.27,"l":345.9,"n":9929,"o":346.205,"t":"2026-10-13T15:20:00Z","v":271148,"vw":346.094116},{"c":345.16,"h":346.14,"l":344.95,"n":12165,"o":346.05,"t":"2026-10-13T15:25:00Z","v":466736,"vw":345.364987},{"c":345.1188,"h":345.62,"l":344.96,"n":11300,"o":345.16,"t":"2026-10-13T15:30:00Z","v":274955,"vw":345.284964},{"c":345.015,"h":345.29,"l":344.78,"n":9184,"o":345.09,"t":"2026-10-13T15:35:00Z","v":197342,"vw":345.011146},{"c":344.93,"h":345.05,"l":344.6,"n":9349,"o":345.015,"t":"2026-10-13T15:40:00Z","v":206158,"vw":344.851185},{"c":345.14,"h":345.28,"l":344.95,"n":8933,"o":344.95,"t":"2026-10-13T15:45:00Z","v":183626,"vw":345.122313},{"c":344.855,"h":345.3299,"l":344.65,"n":9275,"o":345.155,"t":"2026-10-13T15:50:00Z","v":214792,"vw":345.02354},{"c":344.44,"h":344.88,"l":344.43,"n":9034,"o":344.855,"t":"2026-10-13T15:55:00Z","v":234312,"vw":344.701217},{"c":344.675,"h":344.75,"l":344.39,"n":8933,"o":344.48,"t":"2026-10-13T16:00:00Z","v":192276,"vw":344.574032},{"c":344.615,"h":344.92,"l":344.56,"n":8443,"o":344.7,"t":"2026-10-13T16:05:00Z","v":165449,"vw":344.707632},{"c":344.23,"h":344.82,"l":344.15,"n":6776,"o":344.615,"t":"2026-10-13T16:10:00Z","v":283123,"vw":344.472697},{"c":344.19,"h":344.3309,"l":344.07,"n":3945,"o":344.23,"t":"2026-10-13T16:15:00Z","v":151195,"vw":344.19929},{"c":344.135,"h":344.54,"l":344.1065,"n":3918,"o":344.21,"t":"2026-10-13T16:20:00Z","v":186918,"vw":344.235826},{"c":344.26,"h":344.38,"l":344.03,"n":3537,"o":344.135,"t":"2026-10-13T16:25:00Z","v":132199,"vw":344.235497},{"c":344.47,"h":344.57,"l":344.14,"n":5360,"o":344.27,"t":"2026-10-13T16:30:00Z","v":251645,"vw":344.342323},{"c":344.54,"h":344.75,"l":344.44,"n":4459,"o":344.46,"t":"2026-10-13T16:35:00Z","v":197772,"vw":344.56325},{"c":344.715,"h":345,"l":344.39,"n":5744,"o":344.555,"t":"2026-10-13T16:40:00Z","v":395431,"vw":344.667955},{"c":344.28,"h":344.73,"l":343.94,"n":5603,"o":344.67,"t":"2026-10-13T16:45:00Z","v":295841,"vw":344.261809},{"c":343.925,"h":344.43,"l":343.81,"n":3882,"o":344.295,"t":"2026-10-13T16:50:00Z","v":281143,"vw":344.16231},{"c":343.4801,"h":343.925,"l":343.37,"n":3924,"o":343.925,"t":"2026-10-13T16:55:00Z","v":138227,"vw":343.714917},{"c":343.48,"h":343.63,"l":343.22,"n":3948,"o":343.55,"t":"2026-10-13T17:00:00Z","v":150990,"vw":343.460119},{"c":343.9555,"h":344.11,"l":343.45,"n":4501,"o":343.46,"t":"2026-10-13T17:05:00Z","v":396129,"vw":343.839239},{"c":343.53,"h":343.985,"l":343.47,"n":3764,"o":343.94,"t":"2026-10-13T17:10:00Z","v":202072,"vw":343.733168},{"c":343.6,"h":343.7175,"l":343.2,"n":3803,"o":343.53,"t":"2026-10-13T17:15:00Z","v":153292,"vw":343.427981},{"c":343.48,"h":343.8,"l":343.35,"n":3814,"o":343.62,"t":"2026-10-13T17:20:00Z","v":180947,"vw":343.598109},{"c":343.85,"h":343.95,"l":343.35,"n":3924,"o":343.52,"t":"2026-10-13T17:25:00Z","v":260623,"vw":343.574154},{"c":343.25,"h":343.95,"l":343.25,"n":4296,"o":343.87,"t":"2026-10-13T17:30:00Z","v":192754,"vw":343.683579},{"c":343.06,"h":343.35,"l":343.03,"n":3774,"o":343.27,"t":"2026-10-13T17:35:00Z","v":159475,"vw":343.202171},{"c":343.04,"h":343.19,"l":342.99,"n":3721,"o":343.075,"t":"2026-10-13T17:40:00Z","v":175763,"vw":343.063693},{"c":343.04,"h":343.2,"l":342.84,"n":5201,"o":343.025,"t":"2026-10-13T17:45:00Z","v":152284,"vw":343.043848},{"c":342.995,"h":343.09,"l":342.85,"n":3685,"o":343.055,"t":"2026-10-13T17:50:00Z","v":152928,"vw":342.972572},{"c":342.545,"h":343.01,"l":342.37,"n":5514,"o":342.995,"t":"2026-10-13T17:55:00Z","v":383375,"vw":342.669122},{"c":341.97,"h":342.58,"l":341.63,"n":7498,"o":342.545,"t":"2026-10-13T18:00:00Z","v":396551,"vw":342.138281},{"c":342.44,"h":342.76,"l":341.68,"n":6370,"o":341.97,"t":"2026-10-13T18:05:00Z","v":405849,"vw":342.216152},{"c":342.62,"h":342.86,"l":342.39,"n":3919,"o":342.44,"t":"2026-10-13T18:10:00Z","v":175448,"vw":342.601456},{"c":342.419,"h":342.8399,"l":342.39,"n":4656,"o":342.64,"t":"2026-10-13T18:15:00Z","v":228457,"vw":342.666144},{"c":342.63,"h":342.6679,"l":342.35,"n":3050,"o":342.415,"t":"2026-10-13T18:20:00Z","v":108138,"vw":342.467917},{"c":342.65,"h":342.84,"l":342.44,"n":3412,"o":342.63,"t":"2026-10-13T18:25:00Z","v":159821,"vw":342.64422},{"c":342.85,"h":342.94,"l":342.64,"n":3194,"o":342.66,"t":"2026-10-13T18:30:00Z","v":103680,"vw":342.762525},{"c":343.17,"h":343.25,"l":342.75,"n":3739,"o":342.845,"t":"2026-10-13T18:35:00Z","v":159724,"vw":343.071644},{"c":342.28,"h":343.316,"l":342.2601,"n":4382,"o":343.17,"t":"2026-10-13T18:40:00Z","v":212711,"vw":342.880538},{"c":342.55,"h":342.74,"l":341.93,"n":5203,"o":342.29,"t":"2026-10-13T18:45:00Z","v":272519,"vw":342.342423},{"c":342.28,"h":342.91,"l":342.27,"n":3662,"o":342.55,"t":"2026-10-13T18:50:00Z","v":154596,"vw":342.50974},{"c":342.23,"h":342.45,"l":342.1,"n":4248,"o":342.32,"t":"2026-10-13T18:55:00Z","v":225208,"vw":342.222893},{"c":342.315,"h":342.38,"l":342.07,"n":3771,"o":342.2,"t":"2026-10-13T19:00:00Z","v":162025,"vw":342.220578},{"c":342.36,"h":342.53,"l":342.27,"n":3914,"o":342.315,"t":"2026-10-13T19:05:00Z","v":164504,"vw":342.388792},{"c":342.4756,"h":342.62,"l":341.7,"n":5721,"o":342.38,"t":"2026-10-13T19:10:00Z","v":322157,"vw":342.317961},{"c":341.64,"h":342.61,"l":341.64,"n":5211,"o":342.51,"t":"2026-10-13T19:15:00Z","v":213149,"vw":342.038062},{"c":341.7401,"h":342.025,"l":341.57,"n":5041,"o":341.66,"t":"2026-10-13T19:20:00Z","v":219333,"vw":341.778808},{"c":341.74,"h":342.02,"l":341.68,"n":5882,"o":341.77,"t":"2026-10-13T19:25:00Z","v":248929,"vw":341.81709},{"c":341.34,"h":341.83,"l":341.22,"n":7016,"o":341.76,"t":"2026-10-13T19:30:00Z","v":303142,"vw":341.449076},{"c":341.1903,"h":341.46,"l":341.01,"n":9161,"o":341.34,"t":"2026-10-13T19:35:00Z","v":417206,"vw":341.2731},{"c":341.27,"h":341.38,"l":340.74,"n":9538,"o":341.18,"t":"2026-10-13T19:40:00Z","v":384064,"vw":341.027718},{"c":341.72,"h":341.83,"l":341.28,"n":7774,"o":341.28,"t":"2026-10-13T19:45:00Z","v":402764,"vw":341.6092},{"c":341.37,"h":341.88,"l":341.17,"n":13037,"o":341.71,"t":"2026-10-13T19:50:00Z","v":571196,"vw":341.537646},{"c":341.37,"h":341.54,"l":340.89,"n":33351,"o":341.32,"t":"2026-10-13T19:55:00Z","v":1721137,"vw":341.170842},{"c":340.66,"h":341.36,"l":340.66,"n":693,"o":341.36,"t":"2026-10-13T20:00:00Z","v":7690204,"vw":341.269133},{"c":340.9672,"h":341,"l":340.7,"n":284,"o":340.8,"t":"2026-10-13T20:05:00Z","v":105215,"vw":340.846406},{"c":340.83,"h":340.99,"l":340.8,"n":132,"o":340.81,"t":"2026-10-13T20:10:00Z","v":5114,"vw":340.885187},{"c":340.64,"h":340.9,"l":340.55,"n":283,"o":340.78,"t":"2026-10-13T20:15:00Z","v":7317,"vw":340.691521},{"c":340.68,"h":340.75,"l":340.5,"n":210,"o":340.7,"t":"2026-10-13T20:20:00Z","v":8287,"vw":340.625371},{"c":340.6,"h":340.7372,"l":340.55,"n":90,"o":340.71,"t":"2026-10-13T20:25:00Z","v":35703,"vw":340.630351},{"c":340.52,"h":340.58,"l":340.33,"n":214,"o":340.5401,"t":"2026-10-13T20:30:00Z","v":4045,"vw":340.468874},{"c":340.6138,"h":341.27,"l":340.31,"n":97,"o":340.43,"t":"2026-10-13T20:35:00Z","v":5303,"vw":340.943631},{"c":340.524,"h":340.6098,"l":340.37,"n":86,"o":340.6,"t":"2026-10-13T20:40:00Z","v":5555,"vw":340.439308},{"c":340.71,"h":340.75,"l":340.5,"n":103,"o":340.5,"t":"2026-10-13T20:45:00Z","v":7947,"vw":340.593242},{"c":340.4,"h":340.65,"l":340.4,"n":94,"o":340.65,"t":"2026-10-13T20:50:00Z","v":2570,"vw":340.519459},{"c":340.57,"h":340.64,"l":340.5,"n":96,"o":340.55,"t":"2026-10-13T20:55:00Z","v":121823,"vw":340.544085},{"c":340.7,"h":340.7,"l":340.5368,"n":60,"o":340.5368,"t":"2026-10-13T21:00:00Z","v":1490,"vw":340.652753},{"c":340.85,"h":340.85,"l":340.6283,"n":89,"o":340.6283,"t":"2026-10-13T21:05:00Z","v":2823,"vw":340.708026},{"c":340.97,"h":340.9737,"l":340.8261,"n":62,"o":340.884,"t":"2026-10-13T21:10:00Z","v":6183,"vw":340.900061},{"c":340.9464,"h":341,"l":340.8784,"n":37,"o":340.9822,"t":"2026-10-13T21:15:00Z","v":2753,"vw":340.957395},{"c":340.831,"h":340.9,"l":340.81,"n":31,"o":340.87,"t":"2026-10-13T21:25:00Z","v":952,"vw":340.877485},{"c":340.89,"h":340.9,"l":340.831,"n":51,"o":340.9,"t":"2026-10-13T21:30:00Z","v":681,"vw":340.874465},{"c":340.94,"h":340.9788,"l":340.93,"n":26,"o":340.964,"t":"2026-10-13T21:35:00Z","v":1827,"vw":340.947399},{"c":340.82,"h":340.97,"l":340.8,"n":52,"o":340.95,"t":"2026-10-13T21:40:00Z","v":1815,"vw":340.941249},{"c":340.91,"h":340.94,"l":340.91,"n":26,"o":340.9261,"t":"2026-10-13T21:45:00Z","v":677,"vw":340.935247},{"c":340.89,"h":340.92,"l":340.7868,"n":52,"o":340.9,"t":"2026-10-13T21:50:00Z","v":927,"vw":340.88},{"c":341,"h":341,"l":340.76,"n":87,"o":340.9276,"t":"2026-10-13T21:55:00Z","v":3168,"vw":340.881327},{"c":340.9613,"h":340.98,"l":340.75,"n":64,"o":340.82,"t":"2026-10-13T22:00:00Z","v":3650,"vw":340.863173},{"c":340.7933,"h":340.9668,"l":340.75,"n":45,"o":340.75,"t":"2026-10-13T22:05:00Z","v":1268,"vw":340.806271},{"c":340.6,"h":340.8,"l":340.6,"n":69,"o":340.8,"t":"2026-10-13T22:10:00Z","v":3554,"vw":340.692001},{"c":340.8508,"h":340.86,"l":340.6325,"n":35,"o":340.7853,"t":"2026-10-13T22:15:00Z","v":734,"vw":340.745371},{"c":340.74,"h":340.92,"l":340.6994,"n":50,"o":340.74,"t":"2026-10-13T22:20:00Z","v":1350,"vw":340.774276},{"c":340.9,"h":340.98,"l":340.78,"n":39,"o":340.78,"t":"2026-10-13T22:25:00Z","v":797,"vw":340.908689},{"c":340.98,"h":340.98,"l":340.8532,"n":17,"o":340.8532,"t":"2026-10-13T22:30:00Z","v":488,"vw":340.959827},{"c":340.9,"h":340.96,"l":340.84,"n":42,"o":340.96,"t":"2026-10-13T22:35:00Z","v":3227,"vw":340.903068},{"c":341.02,"h":341.06,"l":340.98,"n":96,"o":340.98,"t":"2026-10-13T22:40:00Z","v":6609,"vw":341.001109},{"c":341.0379,"h":341.19,"l":341.0139,"n":19,"o":341.0139,"t":"2026-10-13T22:45:00Z","v":332,"vw":341.09106},{"c":341.01,"h":341.17,"l":341.01,"n":68,"o":341.09,"t":"2026-10-13T22:50:00Z","v":1398,"vw":341.046242},{"c":341,"h":341,"l":341,"n":53,"o":341,"t":"2026-10-13T22:55:00Z","v":598,"vw":341},{"c":340.62,"h":340.9,"l":340.62,"n":92,"o":340.9,"t":"2026-10-13T23:00:00Z","v":1277,"vw":340.670079},{"c":340.9,"h":340.9,"l":340.6,"n":78,"o":340.7,"t":"2026-10-13T23:05:00Z","v":2211,"vw":340.677599},{"c":340.8706,"h":340.8739,"l":340.65,"n":51,"o":340.67,"t":"2026-10-13T23:10:00Z","v":1643,"vw":340.749172},{"c":340.7,"h":340.8706,"l":340.7,"n":47,"o":340.8,"t":"2026-10-13T23:15:00Z","v":1636,"vw":340.811275},{"c":340.75,"h":340.78,"l":340.7,"n":59,"o":340.7,"t":"2026-10-13T23:20:00Z","v":1024,"vw":340.72096},{"c":340.6,"h":340.66,"l":340.6,"n":30,"o":340.65,"t":"2026-10-13T23:25:00Z","v":225,"vw":340.635357},{"c":340.52,"h":340.65,"l":340.5,"n":79,"o":340.55,"t":"2026-10-13T23:30:00Z","v":1453,"vw":340.566251},{"c":340.55,"h":340.55,"l":340.5,"n":36,"o":340.5,"t":"2026-10-13T23:35:00Z","v":1874,"vw":340.518631},{"c":340.5248,"h":340.6,"l":340.5,"n":32,"o":340.5,"t":"2026-10-13T23:40:00Z","v":1271,"vw":340.517576},{"c":340.3,"h":340.6899,"l":340.3,"n":160,"o":340.5,"t":"2026-10-13T23:45:00Z","v":3702,"vw":340.504496},{"c":340.36,"h":340.6223,"l":340.33,"n":23,"o":340.6223,"t":"2026-10-13T23:50:00Z","v":747,"vw":340.417515},{"c":340.35,"h":340.54,"l":340.3108,"n":75,"o":340.54,"t":"2026-10-13T23:55:00Z","v":2526,"vw":340.38412},{"c":343.15,"h":343.3203,"l":341.45,"n":2854,"o":341.77,"t":"2026-10-14T08:00:00Z","v":50268,"vw":342.211572},{"c":342.78,"h":343.16,"l":341.76,"n":205,"o":343.07,"t":"2026-10-14T08:05:00Z","v":3217,"vw":342.741501},{"c":342.521,"h":342.77,"l":342.5,"n":65,"o":342.77,"t":"2026-10-14T08:10:00Z","v":1024,"vw":342.590743},{"c":342.47,"h":342.57,"l":342.2,"n":85,"o":342.45,"t":"2026-10-14T08:15:00Z","v":2229,"vw":342.438132},{"c":342.6,"h":342.61,"l":342.58,"n":12,"o":342.58,"t":"2026-10-14T08:20:00Z","v":419,"vw":342.594948},{"c":342.72,"h":342.72,"l":342.642,"n":29,"o":342.71,"t":"2026-10-14T08:25:00Z","v":470,"vw":342.699931},{"c":342.62,"h":342.63,"l":342.62,"n":25,"o":342.62,"t":"2026-10-14T08:30:00Z","v":478,"vw":342.621775},{"c":342.565,"h":342.64,"l":342.52,"n":151,"o":342.64,"t":"2026-10-14T08:35:00Z","v":1423,"vw":342.568163},{"c":342.56,"h":342.56,"l":342.56,"n":10,"o":342.56,"t":"2026-10-14T08:40:00Z","v":203,"vw":342.56},{"c":342.6,"h":342.62,"l":342.59,"n":33,"o":342.61,"t":"2026-10-14T08:45:00Z","v":820,"vw":342.605386},{"c":342.53,"h":342.58,"l":342.5,"n":58,"o":342.56,"t":"2026-10-14T08:50:00Z","v":1348,"vw":342.517395},{"c":342.67,"h":342.67,"l":342.5003,"n":68,"o":342.52,"t":"2026-10-14T08:55:00Z","v":1210,"vw":342.551172},{"c":342.63,"h":342.67,"l":342.62,"n":54,"o":342.62,"t":"2026-10-14T09:00:00Z","v":2282,"vw":342.633014},{"c":342.83,"h":342.8333,"l":342.5176,"n":129,"o":342.5176,"t":"2026-10-14T09:05:00Z","v":2576,"vw":342.715282},{"c":342.75,"h":342.85,"l":342.71,"n":51,"o":342.83,"t":"2026-10-14T09:10:00Z","v":807,"vw":342.785855},{"c":342.73,"h":342.75,"l":342.73,"n":17,"o":342.73,"t":"2026-10-14T09:15:00Z","v":395,"vw":342.739465},{"c":342.85,"h":342.85,"l":342.73,"n":45,"o":342.73,"t":"2026-10-14T09:20:00Z","v":981,"vw":342.784721},{"c":343.09,"h":343.26,"l":342.85,"n":189,"o":342.85,"t":"2026-10-14T09:25:00Z","v":3272,"vw":343.101459},{"c":343.2,"h":343.2,"l":343.07,"n":10,"o":343.07,"t":"2026-10-14T09:30:00Z","v":203,"vw":343.107143},{"c":343.05,"h":343.13,"l":343.03,"n":145,"o":343.07,"t":"2026-10-14T09:35:00Z","v":1568,"vw":343.067412},{"c":342.82,"h":343.02,"l":342.82,"n":64,"o":343.02,"t":"2026-10-14T09:40:00Z","v":1109,"vw":342.949389},{"c":343,"h":343,"l":342.88,"n":53,"o":342.88,"t":"2026-10-14T09:45:00Z","v":1551,"vw":342.91933},{"c":342.9,"h":343.07,"l":342.9,"n":69,"o":343.03,"t":"2026-10-14T09:50:00Z","v":2593,"vw":343.002296},{"c":342.94,"h":343,"l":342.89,"n":43,"o":342.89,"t":"2026-10-14T09:55:00Z","v":915,"vw":342.930042},{"c":342.91,"h":342.9827,"l":342.9,"n":38,"o":342.94,"t":"2026-10-14T10:00:00Z","v":970,"vw":342.935566},{"c":342.6,"h":342.92,"l":342.57,"n":113,"o":342.92,"t":"2026-10-14T10:05:00Z","v":3121,"vw":342.806001},{"c":342.6,"h":342.75,"l":342.57,"n":46,"o":342.75,"t":"2026-10-14T10:10:00Z","v":713,"vw":342.62278},{"c":342.67,"h":342.67,"l":342.57,"n":43,"o":342.57,"t":"2026-10-14T10:15:00Z","v":832,"vw":342.634192},{"c":342.6904,"h":342.78,"l":342.6904,"n":17,"o":342.78,"t":"2026-10-14T10:20:00Z","v":396,"vw":342.723554},{"c":342.79,"h":342.8,"l":342.71,"n":11,"o":342.8,"t":"2026-10-14T10:25:00Z","v":338,"vw":342.761415},{"c":342.85,"h":342.8667,"l":342.75,"n":84,"o":342.8,"t":"2026-10-14T10:30:00Z","v":2826,"vw":342.814589},{"c":342.7,"h":342.84,"l":342.65,"n":59,"o":342.75,"t":"2026-10-14T10:35:00Z","v":1468,"vw":342.756137},{"c":342.7,"h":342.79,"l":342.7,"n":21,"o":342.79,"t":"2026-10-14T10:40:00Z","v":246,"vw":342.747396},{"c":342.6387,"h":342.72,"l":342.6387,"n":21,"o":342.72,"t":"2026-10-14T10:45:00Z","v":1086,"vw":342.649745},{"c":342.81,"h":342.88,"l":342.68,"n":31,"o":342.68,"t":"2026-10-14T10:50:00Z","v":476,"vw":342.777544},{"c":343,"h":343,"l":342.798,"n":45,"o":342.798,"t":"2026-10-14T10:55:00Z","v":958,"vw":342.94246},{"c":343.48,"h":343.7,"l":342.8711,"n":337,"o":342.95,"t":"2026-10-14T11:00:00Z","v":15323,"vw":343.192518},{"c":342.65,"h":343.5,"l":342.65,"n":283,"o":343.5,"t":"2026-10-14T11:05:00Z","v":6662,"vw":342.912608},{"c":342.765,"h":342.9561,"l":342.675,"n":250,"o":342.7,"t":"2026-10-14T11:10:00Z","v":4838,"vw":342.85032},{"c":342.69,"h":342.9082,"l":342.6,"n":126,"o":342.7186,"t":"2026-10-14T11:15:00Z","v":5129,"vw":342.678111},{"c":342.61,"h":342.68,"l":342.51,"n":124,"o":342.68,"t":"2026-10-14T11:20:00Z","v":2115,"vw":342.583748},{"c":342.33,"h":342.7,"l":342.26,"n":363,"o":342.67,"t":"2026-10-14T11:25:00Z","v":8702,"vw":342.50538},{"c":343,"h":343.05,"l":341.74,"n":498,"o":342.4709,"t":"2026-10-14T11:30:00Z","v":14726,"vw":342.473106},{"c":343.07,"h":343.1,"l":343.0563,"n":252,"o":343.0563,"t":"2026-10-14T11:35:00Z","v":1257,"vw":343.088663},{"c":343.34,"h":343.35,"l":343.13,"n":230,"o":343.13,"t":"2026-10-14T11:40:00Z","v":6695,"vw":343.263046},{"c":343.64,"h":343.7,"l":343.34,"n":235,"o":343.43,"t":"2026-10-14T11:45:00Z","v":9725,"vw":343.531387},{"c":343.9,"h":343.9,"l":343.6885,"n":284,"o":343.74,"t":"2026-10-14T11:50:00Z","v":10341,"vw":343.814232},{"c":343.88,"h":344.1,"l":343.59,"n":382,"o":343.84,"t":"2026-10-14T11:55:00Z","v":9933,"vw":343.890059},{"c":344.21,"h":344.44,"l":343.8,"n":534,"o":343.82,"t":"2026-10-14T12:00:00Z","v":17408,"vw":344.260824},{"c":343.825,"h":344.3,"l":343.7,"n":361,"o":344.1527,"t":"2026-10-14T12:05:00Z","v":19639,"vw":344.169462},{"c":343.87,"h":343.91,"l":343.7,"n":138,"o":343.9066,"t":"2026-10-14T12:10:00Z","v":3701,"vw":343.836372},{"c":343.7645,"h":343.9,"l":343.7498,"n":220,"o":343.835,"t":"2026-10-14T12:15:00Z","v":7013,"vw":343.836829},{"c":343.75,"h":343.95,"l":343.7,"n":332,"o":343.8,"t":"2026-10-14T12:20:00Z","v":13987,"vw":343.806205},{"c":343.705,"h":343.9,"l":343.7,"n":165,"o":343.78,"t":"2026-10-14T12:25:00Z","v":9625,"vw":343.842183},{"c":343.65,"h":343.716,"l":342.72,"n":648,"o":343.68,"t":"2026-10-14T12:30:00Z","v":18982,"vw":343.368435},{"c":344.0266,"h":344.16,"l":343.16,"n":665,"o":343.58,"t":"2026-10-14T12:35:00Z","v":22010,"vw":343.58605},{"c":343.725,"h":345,"l":343.4,"n":1302,"o":344.12,"t":"2026-10-14T12:40:00Z","v":52932,"vw":344.327017},{"c":344.48,"h":344.54,"l":343.4003,"n":923,"o":343.71,"t":"2026-10-14T12:45:00Z","v":46389,"vw":343.915113},{"c":344.7,"h":344.81,"l":344.3,"n":584,"o":344.49,"t":"2026-10-14T12:50:00Z","v":19928,"vw":344.521472},{"c":343.99,"h":344.81,"l":343.74,"n":785,"o":344.6797,"t":"2026-10-14T12:55:00Z","v":26325,"vw":344.398971},{"c":344.09,"h":344.3,"l":343.98,"n":452,"o":344.1183,"t":"2026-10-14T13:00:00Z","v":16771,"vw":344.125684},{"c":344.07,"h":344.3,"l":343.92,"n":551,"o":344.1,"t":"2026-10-14T13:05:00Z","v":17028,"vw":344.114064},{"c":343.94,"h":344.35,"l":343.91,"n":884,"o":344.19,"t":"2026-10-14T13:10:00Z","v":32195,"vw":344.082192},{"c":343.51,"h":344.1,"l":343.4,"n":970,"o":343.99,"t":"2026-10-14T13:15:00Z","v":52474,"vw":343.940785},{"c":343.23,"h":343.55,"l":342.9208,"n":1359,"o":343.5127,"t":"2026-10-14T13:20:00Z","v":48570,"vw":343.20351},{"c":344.6,"h":344.76,"l":343.17,"n":1147,"o":343.17,"t":"2026-10-14T13:25:00Z","v":60341,"vw":344.114587},{"c":345.61,"h":345.98,"l":343.65,"n":33782,"o":344.605,"t":"2026-10-14T13:30:00Z","v":1864184,"vw":344.831547},{"c":346.715,"h":347.09,"l":344.96,"n":21646,"o":345.625,"t":"2026-10-14T13:35:00Z","v":1330633,"vw":346.113134},{"c":345.75,"h":346.8,"l":345.15,"n":15767,"o":346.715,"t":"2026-10-14T13:40:00Z","v":771666,"vw":346.080646},{"c":346.02,"h":346.67,"l":345.48,"n":13883,"o":345.77,"t":"2026-10-14T13:45:00Z","v":631081,"vw":346.086568},{"c":345.42,"h":346.33,"l":345.22,"n":10557,"o":346.08,"t":"2026-10-14T13:50:00Z","v":505497,"vw":345.729405},{"c":345.5,"h":346.06,"l":345.36,"n":9870,"o":345.43,"t":"2026-10-14T13:55:00Z","v":530090,"vw":345.649179},{"c":345.49,"h":345.83,"l":345.22,"n":10762,"o":345.525,"t":"2026-10-14T14:00:00Z","v":434695,"vw":345.567029},{"c":344.2996,"h":345.48,"l":344.245,"n":13729,"o":345.465,"t":"2026-10-14T14:05:00Z","v":563560,"vw":344.899665},{"c":344.795,"h":344.89,"l":343.85,"n":16476,"o":344.29,"t":"2026-10-14T14:10:00Z","v":749163,"vw":344.201381},{"c":344.91,"h":345.26,"l":344.48,"n":13133,"o":344.795,"t":"2026-10-14T14:15:00Z","v":463635,"vw":344.858884},{"c":345.63,"h":345.8484,"l":344.91,"n":14916,"o":344.91,"t":"2026-10-14T14:20:00Z","v":715009,"vw":345.410762},{"c":345.9901,"h":346.03,"l":345.275,"n":14829,"o":345.5901,"t":"2026-10-14T14:25:00Z","v":469331,"vw":345.763944},{"c":346.615,"h":346.81,"l":345.9,"n":18907,"o":346.02,"t":"2026-10-14T14:30:00Z","v":733871,"vw":346.284785},{"c":345.92,"h":346.7201,"l":345.64,"n":14942,"o":346.6,"t":"2026-10-14T14:35:00Z","v":568302,"vw":346.140396},{"c":345.335,"h":346.24,"l":345.3101,"n":13149,"o":345.92,"t":"2026-10-14T14:40:00Z","v":350477,"vw":345.784792},{"c":345.1,"h":345.6693,"l":345.01,"n":13118,"o":345.335,"t":"2026-10-14T14:45:00Z","v":367933,"vw":345.329698},{"c":344.495,"h":345.09,"l":344.2,"n":13886,"o":345.09,"t":"2026-10-14T14:50:00Z","v":424653,"vw":344.605639},{"c":345.24,"h":345.27,"l":344.29,"n":11976,"o":344.48,"t":"2026-10-14T14:55:00Z","v":298742,"vw":344.741014},{"c":345.175,"h":345.345,"l":344.76,"n":11779,"o":345.24,"t":"2026-10-14T15:00:00Z","v":294494,"vw":345.037838},{"c":345.44,"h":345.5,"l":345.0933,"n":13247,"o":345.175,"t":"2026-10-14T15:05:00Z","v":352244,"vw":345.351528},{"c":345.855,"h":346.07,"l":345.415,"n":16408,"o":345.45,"t":"2026-10-14T15:10:00Z","v":531514,"vw":345.729728},{"c":345.6499,"h":346.01,"l":345.43,"n":12375,"o":345.855,"t":"2026-10-14T15:15:00Z","v":362049,"vw":345.758226},{"c":345.795,"h":345.92,"l":345.57,"n":10770,"o":345.65,"t":"2026-10-14T15:20:00Z","v":283724,"vw":345.729183},{"c":345.925,"h":346.2899,"l":345.72,"n":13930,"o":345.79,"t":"2026-10-14T15:25:00Z","v":541152,"vw":346.070489},{"c":346.19,"h":346.27,"l":345.64,"n":11960,"o":345.94,"t":"2026-10-14T15:30:00Z","v":342978,"vw":345.930386},{"c":346.13,"h":346.28,"l":345.7,"n":12618,"o":346.2,"t":"2026-10-14T15:35:00Z","v":429654,"vw":346.085158},{"c":345.95,"h":346.32,"l":345.805,"n":13569,"o":346.14,"t":"2026-10-14T15:40:00Z","v":500923,"vw":346.149022},{"c":345.15,"h":346.03,"l":345.05,"n":12748,"o":345.955,"t":"2026-10-14T15:45:00Z","v":450542,"vw":345.557998},{"c":345.425,"h":345.47,"l":345.1,"n":11756,"o":345.129,"t":"2026-10-14T15:50:00Z","v":286716,"vw":345.303679},{"c":344.845,"h":345.645,"l":344.76,"n":13171,"o":345.42,"t":"2026-10-14T15:55:00Z","v":412685,"vw":345.202801},{"c":344.475,"h":344.98,"l":344.4,"n":13135,"o":344.826,"t":"2026-10-14T16:00:00Z","v":409757,"vw":344.739476},{"c":344.31,"h":344.8,"l":344.1981,"n":11198,"o":344.42,"t":"2026-10-14T16:05:00Z","v":286928,"vw":344.468002},{"c":343.95,"h":344.35,"l":343.74,"n":16334,"o":344.3064,"t":"2026-10-14T16:10:00Z","v":680561,"vw":344.040279},{"c":344.36,"h":344.53,"l":343.92,"n":8380,"o":343.96,"t":"2026-10-14T16:15:00Z","v":388432,"vw":344.270717},{"c":344.705,"h":344.78,"l":344.27,"n":7637,"o":344.36,"t":"2026-10-14T16:20:00Z","v":335304,"vw":344.553934},{"c":345.11,"h":345.26,"l":344.6,"n":9991,"o":344.705,"t":"2026-10-14T16:25:00Z","v":942434,"vw":345.034725},{"c":344.95,"h":345.35,"l":344.85,"n":7919,"o":345.095,"t":"2026-10-14T16:30:00Z","v":318359,"vw":345.069783},{"c":344.52,"h":345.06,"l":344.5,"n":6262,"o":344.97,"t":"2026-10-14T16:35:00Z","v":252145,"vw":344.733583},{"c":344.505,"h":344.89,"l":344.39,"n":6089,"o":344.532,"t":"2026-10-14T16:40:00Z","v":232370,"vw":344.61166},{"c":344.46,"h":344.59,"l":344.2367,"n":5638,"o":344.505,"t":"2026-10-14T16:45:00Z","v":218936,"vw":344.390179},{"c":344.25,"h":344.58,"l":344.2,"n":6025,"o":344.44,"t":"2026-10-14T16:50:00Z","v":240522,"vw":344.385098},{"c":344.2299,"h":344.43,"l":344.1001,"n":5213,"o":344.2588,"t":"2026-10-14T16:55:00Z","v":176690,"vw":344.242161},{"c":343.545,"h":344.26,"l":343.52,"n":6272,"o":344.2151,"t":"2026-10-14T17:00:00Z","v":267418,"vw":343.96172},{"c":344.01,"h":344.1,"l":343.5,"n":5714,"o":343.56,"t":"2026-10-14T17:05:00Z","v":257587,"vw":343.807399},{"c":343.75,"h":344.1499,"l":343.71,"n":5771,"o":344.015,"t":"2026-10-14T17:10:00Z","v":412887,"vw":343.933462},{"c":343.38,"h":343.77,"l":342.92,"n":9278,"o":343.745,"t":"2026-10-14T17:15:00Z","v":441832,"vw":343.308889},{"c":342.77,"h":343.4,"l":342.71,"n":11220,"o":343.365,"t":"2026-10-14T17:20:00Z","v":516051,"vw":343.013571},{"c":342.44,"h":343.12,"l":342.36,"n":8054,"o":342.775,"t":"2026-10-14T17:25:00Z","v":376522,"vw":342.688285},{"c":342.565,"h":342.75,"l":342.19,"n":7084,"o":342.4526,"t":"2026-10-14T17:30:00Z","v":353753,"vw":342.461422},{"c":341.785,"h":342.73,"l":341.77,"n":8350,"o":342.57,"t":"2026-10-14T17:35:00Z","v":354364,"vw":342.255997},{"c":342.12,"h":342.25,"l":341.76,"n":7109,"o":341.785,"t":"2026-10-14T17:40:00Z","v":316385,"vw":341.948669},{"c":342.35,"h":342.5564,"l":342.08,"n":8535,"o":342.11,"t":"2026-10-14T17:45:00Z","v":339026,"vw":342.333834},{"c":342.06,"h":342.5,"l":341.9801,"n":8127,"o":342.345,"t":"2026-10-14T17:50:00Z","v":317183,"vw":342.224448},{"c":341.91,"h":342.08,"l":341.72,"n":6464,"o":342.07,"t":"2026-10-14T17:55:00Z","v":262896,"vw":341.878999},{"c":342.255,"h":342.3,"l":341.72,"n":6767,"o":341.93,"t":"2026-10-14T18:00:00Z","v":272061,"vw":342.009243},{"c":342.36,"h":342.62,"l":342.19,"n":6010,"o":342.26,"t":"2026-10-14T18:05:00Z","v":254305,"vw":342.441047},{"c":342.855,"h":342.91,"l":342.21,"n":6462,"o":342.34,"t":"2026-10-14T18:10:00Z","v":330165,"vw":342.525118},{"c":342.72,"h":343.0299,"l":342.61,"n":5619,"o":342.85,"t":"2026-10-14T18:15:00Z","v":235904,"vw":342.815785},{"c":342.68,"h":342.85,"l":342.52,"n":5118,"o":342.72,"t":"2026-10-14T18:20:00Z","v":200076,"vw":342.65877},{"c":343.025,"h":343.2999,"l":342.62,"n":6989,"o":342.685,"t":"2026-10-14T18:25:00Z","v":400323,"vw":342.95571},{"c":342.73,"h":343.11,"l":342.7,"n":5415,"o":343.03,"t":"2026-10-14T18:30:00Z","v":227952,"vw":342.924239},{"c":343.145,"h":343.18,"l":342.7,"n":5048,"o":342.72,"t":"2026-10-14T18:35:00Z","v":240902,"vw":342.98131},{"c":342.92,"h":343.18,"l":342.9,"n":5590,"o":343.145,"t":"2026-10-14T18:40:00Z","v":218687,"vw":343.055514},{"c":343.105,"h":343.14,"l":342.84,"n":5393,"o":342.92,"t":"2026-10-14T18:45:00Z","v":199150,"vw":343.028773},{"c":343.41,"h":343.4233,"l":343.09,"n":6600,"o":343.105,"t":"2026-10-14T18:50:00Z","v":255667,"vw":343.315959},{"c":343.07,"h":343.41,"l":342.95,"n":6782,"o":343.41,"t":"2026-10-14T18:55:00Z","v":292936,"vw":343.172613},{"c":343,"h":343.25,"l":342.79,"n":6968,"o":343.07,"t":"2026-10-14T19:00:00Z","v":301231,"vw":343.037759},{"c":342.61,"h":343.0299,"l":342.6003,"n":6739,"o":343.01,"t":"2026-10-14T19:05:00Z","v":300389,"vw":342.83525},{"c":342.97,"h":343.17,"l":342.61,"n":6991,"o":342.61,"t":"2026-10-14T19:10:00Z","v":356178,"vw":342.970274},{"c":343.05,"h":343.12,"l":342.9,"n":8109,"o":342.98,"t":"2026-10-14T19:15:00Z","v":380204,"vw":343.023469},{"c":343.145,"h":343.27,"l":342.91,"n":6425,"o":343.05,"t":"2026-10-14T19:20:00Z","v":293150,"vw":343.074044},{"c":343.165,"h":343.33,"l":342.945,"n":7660,"o":343.145,"t":"2026-10-14T19:25:00Z","v":350852,"vw":343.161063},{"c":343.87,"h":343.87,"l":342.97,"n":8466,"o":343.17,"t":"2026-10-14T19:30:00Z","v":350106,"vw":343.326789},{"c":343.785,"h":343.88,"l":343.4,"n":7580,"o":343.865,"t":"2026-10-14T19:35:00Z","v":298208,"vw":343.688117},{"c":343.88,"h":343.94,"l":343.571,"n":8397,"o":343.8,"t":"2026-10-14T19:40:00Z","v":358379,"vw":343.817441},{"c":343.42,"h":344.11,"l":343.345,"n":10805,"o":343.89,"t":"2026-10-14T19:45:00Z","v":613149,"vw":343.829686},{"c":343.375,"h":344.85,"l":343.22,"n":24459,"o":343.44,"t":"2026-10-14T19:50:00Z","v":1435271,"vw":343.891855},{"c":342.97,"h":343.45,"l":342.05,"n":64964,"o":343.38,"t":"2026-10-14T19:55:00Z","v":3430341,"vw":342.674387},{"c":343.1606,"h":343.1997,"l":342.71,"n":507,"o":343.05,"t":"2026-10-14T20:00:00Z","v":11764434,"vw":342.96015},{"c":342.79,"h":343.0211,"l":342.76,"n":277,"o":343.01,"t":"2026-10-14T20:05:00Z","v":575686,"vw":342.951573},{"c":342.8,"h":342.9,"l":342.62,"n":212,"o":342.79,"t":"2026-10-14T20:10:00Z","v":11546,"vw":342.78393},{"c":342.7,"h":342.82,"l":342.66,"n":106,"o":342.79,"t":"2026-10-14T20:15:00Z","v":6945,"vw":342.727322},{"c":342.85,"h":343.19,"l":342.7439,"n":185,"o":342.7439,"t":"2026-10-14T20:20:00Z","v":16374,"vw":342.925624},{"c":342.93,"h":343.19,"l":342.8856,"n":118,"o":342.8856,"t":"2026-10-14T20:25:00Z","v":6558,"vw":342.96594},{"c":343.18,"h":343.18,"l":342.95,"n":147,"o":343.0063,"t":"2026-10-14T20:30:00Z","v":11848,"vw":342.977327},{"c":343.0376,"h":343.0376,"l":342.9302,"n":83,"o":343.0318,"t":"2026-10-14T20:35:00Z","v":2018,"vw":342.994414},{"c":342.93,"h":343.0661,"l":342.93,"n":123,"o":342.97,"t":"2026-10-14T20:40:00Z","v":2596,"vw":342.994938},{"c":342.8248,"h":342.96,"l":342.7722,"n":101,"o":342.9,"t":"2026-10-14T20:45:00Z","v":16174,"vw":342.94902},{"c":343.04,"h":343.04,"l":342.9,"n":111,"o":342.9377,"t":"2026-10-14T20:50:00Z","v":2442,"vw":342.963061},{"c":343.12,"h":343.12,"l":342.9989,"n":85,"o":343.07,"t":"2026-10-14T20:55:00Z","v":1326,"vw":343.024971},{"c":342.9142,"h":343.11,"l":342.8,"n":103,"o":342.8,"t":"2026-10-14T21:00:00Z","v":1803,"vw":342.850561},{"c":343,"h":343.11,"l":342.95,"n":67,"o":342.95,"t":"2026-10-14T21:05:00Z","v":907,"vw":342.979222},{"c":343.1,"h":343.1,"l":342.9,"n":153,"o":342.9,"t":"2026-10-14T21:10:00Z","v":2119,"vw":343.065302},{"c":342.8233,"h":343.18,"l":342.8233,"n":146,"o":343.18,"t":"2026-10-14T21:15:00Z","v":1989,"vw":342.953608},{"c":342.9,"h":342.9,"l":342.86,"n":183,"o":342.9,"t":"2026-10-14T21:20:00Z","v":2830,"vw":342.89644},{"c":342.8956,"h":343.05,"l":342.86,"n":110,"o":342.9,"t":"2026-10-14T21:25:00Z","v":3660,"vw":342.946223},{"c":342.86,"h":343.073,"l":342.86,"n":69,"o":342.8741,"t":"2026-10-14T21:30:00Z","v":4262,"vw":342.953273},{"c":343,"h":343.01,"l":342.86,"n":103,"o":342.86,"t":"2026-10-14T21:35:00Z","v":21367,"vw":342.96675},{"c":343,"h":343,"l":342.89,"n":75,"o":342.9,"t":"2026-10-14T21:40:00Z","v":3301,"vw":342.908662},{"c":343,"h":343,"l":342.86,"n":53,"o":343,"t":"2026-10-14T21:45:00Z","v":1515,"vw":342.988043},{"c":343,"h":343,"l":342.97,"n":49,"o":343,"t":"2026-10-14T21:50:00Z","v":1515,"vw":342.99849},{"c":343.08,"h":343.1,"l":342.87,"n":268,"o":343.01,"t":"2026-10-14T21:55:00Z","v":3768,"vw":342.969506},{"c":343.28,"h":343.54,"l":343.08,"n":341,"o":343.09,"t":"2026-10-14T22:00:00Z","v":8280,"vw":343.372453},{"c":343.225,"h":343.29,"l":343.12,"n":41,"o":343.25,"t":"2026-10-14T22:05:00Z","v":1475,"vw":343.226907},{"c":343.84,"h":343.84,"l":343.1626,"n":233,"o":343.2,"t":"2026-10-14T22:10:00Z","v":4255,"vw":343.450376},{"c":344.4,"h":344.4,"l":343.58,"n":308,"o":343.83,"t":"2026-10-14T22:15:00Z","v":9197,"vw":344.01472},{"c":344.0993,"h":344.45,"l":343.92,"n":236,"o":344.22,"t":"2026-10-14T22:20:00Z","v":7101,"vw":344.21293},{"c":344.32,"h":344.44,"l":343.92,"n":241,"o":344.11,"t":"2026-10-14T22:25:00Z","v":6547,"vw":344.244844},{"c":344.38,"h":344.4,"l":344.0318,"n":160,"o":344.0318,"t":"2026-10-14T22:30:00Z","v":2399,"vw":344.277864},{"c":344.5,"h":344.75,"l":344.0697,"n":394,"o":344.35,"t":"2026-10-14T22:35:00Z","v":7974,"vw":344.449122},{"c":344.8688,"h":344.89,"l":344.33,"n":497,"o":344.6,"t":"2026-10-14T22:40:00Z","v":22061,"vw":344.710984},{"c":344.6996,"h":344.8,"l":344.5,"n":280,"o":344.7,"t":"2026-10-14T22:45:00Z","v":7683,"vw":344.686879},{"c":344.7,"h":344.8,"l":344.66,"n":190,"o":344.68,"t":"2026-10-14T22:50:00Z","v":7578,"vw":344.727342},{"c":344.848,"h":344.89,"l":344.5072,"n":227,"o":344.7075,"t":"2026-10-14T22:55:00Z","v":29859,"vw":344.735112},{"c":344.87,"h":345.2,"l":344.72,"n":470,"o":344.72,"t":"2026-10-14T23:00:00Z","v":14809,"vw":344.999894},{"c":344.9,"h":344.96,"l":344.5,"n":212,"o":344.91,"t":"2026-10-14T23:05:00Z","v":11535,"vw":344.799739},{"c":344.91,"h":344.91,"l":344.6,"n":203,"o":344.65,"t":"2026-10-14T23:10:00Z","v":3408,"vw":344.711732},{"c":344.69,"h":344.88,"l":344.4251,"n":429,"o":344.71,"t":"2026-10-14T23:15:00Z","v":6489,"vw":344.646804},{"c":344.65,"h":344.98,"l":344.56,"n":254,"o":344.69,"t":"2026-10-14T23:20:00Z","v":4023,"vw":344.752732},{"c":344.45,"h":344.764,"l":344.331,"n":285,"o":344.66,"t":"2026-10-14T23:25:00Z","v":5120,"vw":344.44337},{"c":344.46,"h":344.49,"l":344.06,"n":233,"o":344.1,"t":"2026-10-14T23:30:00Z","v":4594,"vw":344.230442},{"c":344.49,"h":344.87,"l":344.05,"n":301,"o":344.4,"t":"2026-10-14T23:35:00Z","v":11259,"vw":344.439109},{"c":344.71,"h":344.83,"l":344.43,"n":240,"o":344.43,"t":"2026-10-14T23:40:00Z","v":7884,"vw":344.664077},{"c":344.5,"h":344.92,"l":344.44,"n":251,"o":344.75,"t":"2026-10-14T23:45:00Z","v":5904,"vw":344.741418},{"c":344.27,"h":344.6,"l":344.05,"n":197,"o":344.5659,"t":"2026-10-14T23:50:00Z","v":5732,"vw":344.397967},{"c":344.8,"h":345.2,"l":344.2,"n":818,"o":344.23,"t":"2026-10-14T23:55:00Z","v":15608,"vw":344.827437},{"c":345.31,"h":346.83,"l":344.02,"n":6759,"o":345.34,"t":"2026-10-15T08:00:00Z","v":105584,"vw":345.394754},{"c":345.89,"h":346.81,"l":344.36,"n":386,"o":345.49,"t":"2026-10-15T08:05:00Z","v":10738,"vw":345.842337},{"c":345.72,"h":346.11,"l":345.53,"n":447,"o":345.72,"t":"2026-10-15T08:10:00Z","v":7421,"vw":345.836892},{"c":345.5496,"h":345.66,"l":345.37,"n":310,"o":345.53,"t":"2026-10-15T08:15:00Z","v":7540,"vw":345.510985},{"c":345.4,"h":345.49,"l":345.3,"n":164,"o":345.3,"t":"2026-10-15T08:20:00Z","v":4910,"vw":345.350307},{"c":345.01,"h":345.48,"l":344.62,"n":268,"o":345.48,"t":"2026-10-15T08:25:00Z","v":4408,"vw":345.017454},{"c":345.1948,"h":345.36,"l":344.9,"n":192,"o":344.9,"t":"2026-10-15T08:30:00Z","v":3384,"vw":345.189439},{"c":345.33,"h":345.49,"l":345.22,"n":115,"o":345.22,"t":"2026-10-15T08:35:00Z","v":2942,"vw":345.34688},{"c":345.25,"h":345.33,"l":345,"n":93,"o":345.33,"t":"2026-10-15T08:40:00Z","v":2183,"vw":345.173822},{"c":345.3,"h":345.5,"l":345.13,"n":145,"o":345.23,"t":"2026-10-15T08:45:00Z","v":6871,"vw":345.392118},{"c":345.6,"h":345.6,"l":345.03,"n":134,"o":345.4,"t":"2026-10-15T08:50:00Z","v":3016,"vw":345.508763},{"c":345.2,"h":345.5,"l":345.2,"n":119,"o":345.48,"t":"2026-10-15T08:55:00Z","v":3530,"vw":345.384825},{"c":345.35,"h":345.35,"l":344.53,"n":189,"o":345.23,"t":"2026-10-15T09:00:00Z","v":4621,"vw":345.042989},{"c":345.5,"h":345.5,"l":345.46,"n":31,"o":345.46,"t":"2026-10-15T09:05:00Z","v":359,"vw":345.480488},{"c":345.46,"h":345.54,"l":345.39,"n":79,"o":345.54,"t":"2026-10-15T09:10:00Z","v":1286,"vw":345.490625},{"c":345.47,"h":345.47,"l":345.42,"n":26,"o":345.4588,"t":"2026-10-15T09:15:00Z","v":842,"vw":345.434647},{"c":345.5,"h":345.5,"l":345.33,"n":87,"o":345.41,"t":"2026-10-15T09:20:00Z","v":1521,"vw":345.414313},{"c":345.4,"h":345.43,"l":345.26,"n":184,"o":345.39,"t":"2026-10-15T09:25:00Z","v":6496,"vw":345.339934},{"c":345.53,"h":345.6,"l":345.3457,"n":133,"o":345.3457,"t":"2026-10-15T09:30:00Z","v":2889,"vw":345.537924},{"c":345.59,"h":345.6,"l":345.33,"n":205,"o":345.56,"t":"2026-10-15T09:35:00Z","v":10030,"vw":345.519004},{"c":345.55,"h":345.6,"l":345.45,"n":143,"o":345.6,"t":"2026-10-15T09:40:00Z","v":3412,"vw":345.532678},{"c":345.51,"h":345.59,"l":345.51,"n":14,"o":345.59,"t":"2026-10-15T09:45:00Z","v":140,"vw":345.556154},{"c":345.55,"h":345.59,"l":345.46,"n":93,"o":345.54,"t":"2026-10-15T09:50:00Z","v":1899,"vw":345.513872},{"c":345.48,"h":345.6,"l":345.47,"n":143,"o":345.55,"t":"2026-10-15T09:55:00Z","v":11646,"vw":345.548596},{"c":345.56,"h":345.56,"l":345.41,"n":56,"o":345.41,"t":"2026-10-15T10:00:00Z","v":1696,"vw":345.482035},{"c":345.58,"h":345.6,"l":345.51,"n":128,"o":345.51,"t":"2026-10-15T10:05:00Z","v":3287,"vw":345.560249},{"c":345.5,"h":345.6,"l":345.5,"n":149,"o":345.6,"t":"2026-10-15T10:10:00Z","v":1803,"vw":345.564388},{"c":345.3,"h":345.44,"l":345.24,"n":138,"o":345.44,"t":"2026-10-15T10:15:00Z","v":3498,"vw":345.286043},{"c":345.35,"h":345.44,"l":345.3,"n":88,"o":345.3,"t":"2026-10-15T10:20:00Z","v":2444,"vw":345.361803},{"c":345.34,"h":345.45,"l":345.34,"n":66,"o":345.36,"t":"2026-10-15T10:25:00Z","v":1592,"vw":345.404325},{"c":345.5,"h":345.6,"l":345.43,"n":137,"o":345.45,"t":"2026-10-15T10:30:00Z","v":7454,"vw":345.534261},{"c":345.52,"h":345.5867,"l":345.52,"n":35,"o":345.58,"t":"2026-10-15T10:35:00Z","v":665,"vw":345.568244},{"c":345.59,"h":345.6,"l":345.5,"n":75,"o":345.54,"t":"2026-10-15T10:40:00Z","v":1007,"vw":345.555529},{"c":345.95,"h":345.99,"l":345.51,"n":307,"o":345.535,"t":"2026-10-15T10:45:00Z","v":6858,"vw":345.74602},{"c":345.98,"h":345.98,"l":345.85,"n":106,"o":345.85,"t":"2026-10-15T10:50:00Z","v":4267,"vw":345.910169},{"c":346.22,"h":346.27,"l":345.86,"n":363,"o":345.86,"t":"2026-10-15T10:55:00Z","v":6472,"vw":346.007503},{"c":346.2047,"h":346.8,"l":345.9982,"n":1072,"o":346.2,"t":"2026-10-15T11:00:00Z","v":23798,"vw":346.437259},{"c":346.0093,"h":346.44,"l":346,"n":299,"o":346.3,"t":"2026-10-15T11:05:00Z","v":6784,"vw":346.189121},{"c":346.042,"h":346.2,"l":345.98,"n":255,"o":346.0129,"t":"2026-10-15T11:10:00Z","v":6329,"vw":346.035605},{"c":345.4,"h":346.133,"l":345.4,"n":416,"o":346.1299,"t":"2026-10-15T11:15:00Z","v":12906,"vw":345.923497},{"c":345.61,"h":345.71,"l":345.32,"n":357,"o":345.33,"t":"2026-10-15T11:20:00Z","v":15816,"vw":345.478214},{"c":345.8697,"h":345.9406,"l":345.49,"n":195,"o":345.6,"t":"2026-10-15T11:25:00Z","v":5475,"vw":345.692535},{"c":345.8524,"h":345.8799,"l":345.75,"n":138,"o":345.77,"t":"2026-10-15T11:30:00Z","v":4452,"vw":345.785172},{"c":345.7,"h":345.88,"l":345.55,"n":395,"o":345.82,"t":"2026-10-15T11:35:00Z","v":5733,"vw":345.647441},{"c":345.59,"h":345.63,"l":345.34,"n":234,"o":345.63,"t":"2026-10-15T11:40:00Z","v":7680,"vw":345.472306},{"c":345.64,"h":345.77,"l":345.53,"n":229,"o":345.58,"t":"2026-10-15T11:45:00Z","v":9084,"vw":345.620901},{"c":345.5,"h":345.55,"l":345.4604,"n":134,"o":345.4604,"t":"2026-10-15T11:50:00Z","v":3546,"vw":345.507622},{"c":345.5,"h":345.54,"l":345.31,"n":222,"o":345.4547,"t":"2026-10-15T11:55:00Z","v":6183,"vw":345.43654},{"c":345.2503,"h":345.5,"l":345.2,"n":410,"o":345.4,"t":"2026-10-15T12:00:00Z","v":15579,"vw":345.382876},{"c":345.2984,"h":345.31,"l":345.2,"n":103,"o":345.25,"t":"2026-10-15T12:05:00Z","v":3832,"vw":345.255473},{"c":345.06,"h":345.2845,"l":345.01,"n":229,"o":345.2845,"t":"2026-10-15T12:10:00Z","v":9718,"vw":345.146486},{"c":345.3,"h":345.4725,"l":345.02,"n":276,"o":345.02,"t":"2026-10-15T12:15:00Z","v":7100,"vw":345.226158},{"c":345.5,"h":345.5,"l":345.331,"n":198,"o":345.331,"t":"2026-10-15T12:20:00Z","v":5748,"vw":345.441866},{"c":345.0503,"h":345.5,"l":345.05,"n":230,"o":345.4892,"t":"2026-10-15T12:25:00Z","v":5340,"vw":345.236571},{"c":345.17,"h":345.6997,"l":344.25,"n":1157,"o":345,"t":"2026-10-15T12:30:00Z","v":45983,"vw":345.243992},{"c":345.24,"h":345.3,"l":345.01,"n":323,"o":345.3,"t":"2026-10-15T12:35:00Z","v":7624,"vw":345.105029},{"c":345.3,"h":345.4,"l":345.08,"n":200,"o":345.24,"t":"2026-10-15T12:40:00Z","v":7142,"vw":345.287949},{"c":345.1,"h":345.41,"l":345.1,"n":224,"o":345.33,"t":"2026-10-15T12:45:00Z","v":7703,"vw":345.313253},{"c":345.5452,"h":345.6,"l":345.2,"n":304,"o":345.2,"t":"2026-10-15T12:50:00Z","v":8018,"vw":345.396848},{"c":345.51,"h":345.6,"l":344.87,"n":760,"o":345.5,"t":"2026-10-15T12:55:00Z","v":23569,"vw":345.467003},{"c":345.3,"h":345.59,"l":345.15,"n":212,"o":345.59,"t":"2026-10-15T13:00:00Z","v":5565,"vw":345.280599},{"c":345.47,"h":345.57,"l":345.2155,"n":321,"o":345.2155,"t":"2026-10-15T13:05:00Z","v":12864,"vw":345.442637},{"c":345.63,"h":345.64,"l":345.42,"n":333,"o":345.6,"t":"2026-10-15T13:10:00Z","v":9311,"vw":345.556215},{"c":345.36,"h":345.63,"l":345.3,"n":433,"o":345.63,"t":"2026-10-15T13:15:00Z","v":12500,"vw":345.426067},{"c":344.92,"h":345.48,"l":344.8502,"n":452,"o":345.47,"t":"2026-10-15T13:20:00Z","v":15078,"vw":345.137758},{"c":346.97,"h":347.41,"l":344.53,"n":2668,"o":345,"t":"2026-10-15T13:25:00Z","v":134022,"vw":346.496261},{"c":346.89,"h":347.85,"l":345.39,"n":48267,"o":346.95,"t":"2026-10-15T13:30:00Z","v":2897976,"vw":346.773668},{"c":346.06,"h":347.2,"l":345.63,"n":18938,"o":346.93,"t":"2026-10-15T13:35:00Z","v":782141,"vw":346.409316},{"c":345.9399,"h":347.31,"l":345.57,"n":16799,"o":346.12,"t":"2026-10-15T13:40:00Z","v":787675,"vw":346.430622},{"c":345.55,"h":347.15,"l":345.5,"n":15062,"o":345.875,"t":"2026-10-15T13:45:00Z","v":701757,"vw":346.381559},{"c":346.1,"h":346.6,"l":345.05,"n":14308,"o":345.52,"t":"2026-10-15T13:50:00Z","v":643475,"vw":345.812176},{"c":345.14,"h":346.399,"l":344.8,"n":16252,"o":346.13,"t":"2026-10-15T13:55:00Z","v":735804,"vw":345.668684},{"c":345.62,"h":346.24,"l":345,"n":12837,"o":345.09,"t":"2026-10-15T14:00:00Z","v":471047,"vw":345.660927},{"c":344.935,"h":346.06,"l":344.86,"n":9437,"o":345.59,"t":"2026-10-15T14:05:00Z","v":372137,"vw":345.42208},{"c":345.215,"h":345.75,"l":344.3,"n":14510,"o":344.9,"t":"2026-10-15T14:10:00Z","v":635654,"vw":345.061369},{"c":345.11,"h":345.32,"l":344.57,"n":11934,"o":345.215,"t":"2026-10-15T14:15:00Z","v":334230,"vw":344.989715},{"c":345.19,"h":345.4,"l":344.48,"n":12505,"o":345.0825,"t":"2026-10-15T14:20:00Z","v":427883,"vw":344.929917},{"c":344.895,"h":345.29,"l":344.66,"n":11660,"o":345.205,"t":"2026-10-15T14:25:00Z","v":393212,"vw":344.967416},{"c":344.74,"h":345.2,"l":344.64,"n":11803,"o":344.8664,"t":"2026-10-15T14:30:00Z","v":304373,"vw":344.928489},{"c":344.675,"h":345.105,"l":344.33,"n":12211,"o":344.77,"t":"2026-10-15T14:35:00Z","v":337899,"vw":344.709586},{"c":344.68,"h":344.885,"l":344.35,"n":11668,"o":344.68,"t":"2026-10-15T14:40:00Z","v":317201,"vw":344.611198},{"c":344.49,"h":344.94,"l":344.25,"n":13273,"o":344.67,"t":"2026-10-15T14:45:00Z","v":380345,"vw":344.631109},{"c":345.11,"h":345.3,"l":344.3351,"n":11661,"o":344.49,"t":"2026-10-15T14:50:00Z","v":381804,"vw":344.906239},{"c":344.78,"h":345.12,"l":344.07,"n":11754,"o":345.11,"t":"2026-10-15T14:55:00Z","v":357490,"vw":344.636627},{"c":344.53,"h":345.07,"l":344.38,"n":10015,"o":344.8,"t":"2026-10-15T15:00:00Z","v":269025,"vw":344.747924},{"c":344.765,"h":345.0299,"l":344.45,"n":10127,"o":344.56,"t":"2026-10-15T15:05:00Z","v":209579,"vw":344.793841},{"c":344.0499,"h":344.92,"l":343.94,"n":11846,"o":344.74,"t":"2026-10-15T15:10:00Z","v":337191,"vw":344.331072},{"c":343.595,"h":344.14,"l":343.39,"n":12696,"o":344.025,"t":"2026-10-15T15:15:00Z","v":386356,"vw":343.76715},{"c":343.54,"h":343.71,"l":342.87,"n":12580,"o":343.61,"t":"2026-10-15T15:20:00Z","v":350044,"vw":343.294617},{"c":344,"h":344.07,"l":343.38,"n":11707,"o":343.54,"t":"2026-10-15T15:25:00Z","v":352774,"vw":343.663962},{"c":343.35,"h":344.36,"l":343.14,"n":12568,"o":344,"t":"2026-10-15T15:30:00Z","v":402035,"vw":343.673565},{"c":343.255,"h":343.32,"l":342.56,"n":11945,"o":343.3,"t":"2026-10-15T15:35:00Z","v":397639,"vw":342.98733},{"c":342.935,"h":343.4,"l":342.92,"n":8900,"o":343.244,"t":"2026-10-15T15:40:00Z","v":412280,"vw":343.194437},{"c":343.695,"h":344.0099,"l":342.9,"n":9658,"o":342.9201,"t":"2026-10-15T15:45:00Z","v":223093,"vw":343.591269},{"c":343.095,"h":343.7387,"l":342.95,"n":9538,"o":343.73,"t":"2026-10-15T15:50:00Z","v":221331,"vw":343.313921},{"c":343.2,"h":343.42,"l":343.05,"n":8891,"o":343.09,"t":"2026-10-15T15:55:00Z","v":176672,"vw":343.251411},{"c":343.2,"h":343.495,"l":343.0672,"n":9057,"o":343.23,"t":"2026-10-15T16:00:00Z","v":149885,"vw":343.272378},{"c":343.5,"h":343.56,"l":343.224,"n":8868,"o":343.23,"t":"2026-10-15T16:05:00Z","v":165405,"vw":343.370247},{"c":343.34,"h":343.51,"l":343.23,"n":3737,"o":343.51,"t":"2026-10-15T16:10:00Z","v":173778,"vw":343.362094},{"c":343.455,"h":343.55,"l":343.32,"n":4261,"o":343.35,"t":"2026-10-15T16:15:00Z","v":167789,"vw":343.442965},{"c":343.69,"h":343.95,"l":343.42,"n":5243,"o":343.44,"t":"2026-10-15T16:20:00Z","v":182460,"vw":343.583326},{"c":343.78,"h":344.06,"l":343.66,"n":4846,"o":343.675,"t":"2026-10-15T16:25:00Z","v":183298,"vw":343.874568},{"c":343.83,"h":344.18,"l":343.67,"n":4711,"o":343.76,"t":"2026-10-15T16:30:00Z","v":1179092,"vw":343.959408},{"c":344.225,"h":344.25,"l":343.82,"n":4154,"o":343.83,"t":"2026-10-15T16:35:00Z","v":911787,"vw":344.057647},{"c":344.34,"h":344.6,"l":344.15,"n":4847,"o":344.225,"t":"2026-10-15T16:40:00Z","v":193638,"vw":344.381431},{"c":344.0305,"h":344.44,"l":343.94,"n":4035,"o":344.33,"t":"2026-10-15T16:45:00Z","v":136404,"vw":344.203184},{"c":343.955,"h":344.14,"l":343.84,"n":4263,"o":344.03,"t":"2026-10-15T16:50:00Z","v":151523,"vw":343.980813},{"c":343.82,"h":343.945,"l":343.555,"n":3873,"o":343.945,"t":"2026-10-15T16:55:00Z","v":116425,"vw":343.748729},{"c":344.51,"h":344.58,"l":343.83,"n":6358,"o":343.835,"t":"2026-10-15T17:00:00Z","v":297440,"vw":344.256754},{"c":344.525,"h":344.77,"l":344.39,"n":4803,"o":344.53,"t":"2026-10-15T17:05:00Z","v":224658,"vw":344.577897},{"c":344.85,"h":344.85,"l":344,"n":4627,"o":344.5325,"t":"2026-10-15T17:10:00Z","v":228491,"vw":344.459567},{"c":344.73,"h":345.29,"l":344.68,"n":5629,"o":344.83,"t":"2026-10-15T17:15:00Z","v":275946,"vw":344.934943},{"c":344.455,"h":344.95,"l":344.44,"n":4948,"o":344.74,"t":"2026-10-15T17:20:00Z","v":202969,"vw":344.704749},{"c":344.455,"h":344.49,"l":344.13,"n":4750,"o":344.47,"t":"2026-10-15T17:25:00Z","v":219169,"vw":344.311077},{"c":344.1087,"h":344.5,"l":344.026,"n":4551,"o":344.45,"t":"2026-10-15T17:30:00Z","v":179900,"vw":344.290437},{"c":344.22,"h":344.38,"l":343.8901,"n":4033,"o":344.12,"t":"2026-10-15T17:35:00Z","v":178363,"vw":344.166627},{"c":344.285,"h":344.4899,"l":344.15,"n":3749,"o":344.23,"t":"2026-10-15T17:40:00Z","v":133983,"vw":344.315963},{"c":344.38,"h":344.7699,"l":344.22,"n":5800,"o":344.3,"t":"2026-10-15T17:45:00Z","v":176408,"vw":344.479188},{"c":343.965,"h":344.41,"l":343.89,"n":4158,"o":344.39,"t":"2026-10-15T17:50:00Z","v":193736,"vw":344.130993},{"c":343.63,"h":344.01,"l":343.43,"n":4392,"o":343.9651,"t":"2026-10-15T17:55:00Z","v":226739,"vw":343.76763},{"c":342.895,"h":343.63,"l":342.895,"n":5090,"o":343.63,"t":"2026-10-15T18:00:00Z","v":202884,"vw":343.300786},{"c":343.06,"h":343.37,"l":342.8,"n":5356,"o":342.895,"t":"2026-10-15T18:05:00Z","v":268553,"vw":343.159084},{"c":342.705,"h":343.14,"l":342.69,"n":5157,"o":343.055,"t":"2026-10-15T18:10:00Z","v":222329,"vw":342.858944},{"c":342.275,"h":342.8666,"l":342.11,"n":5244,"o":342.7137,"t":"2026-10-15T18:15:00Z","v":234878,"vw":342.441096},{"c":341.91,"h":342.305,"l":341.78,"n":5166,"o":342.275,"t":"2026-10-15T18:20:00Z","v":252625,"vw":341.968252},{"c":341.97,"h":342.25,"l":341.77,"n":4983,"o":341.915,"t":"2026-10-15T18:25:00Z","v":227263,"vw":342.005673},{"c":342.46,"h":342.67,"l":341.9,"n":4660,"o":341.97,"t":"2026-10-15T18:30:00Z","v":226036,"vw":342.278817},{"c":342.345,"h":342.65,"l":342.31,"n":4213,"o":342.45,"t":"2026-10-15T18:35:00Z","v":159459,"vw":342.446772},{"c":342.335,"h":342.7,"l":342.15,"n":4843,"o":342.34,"t":"2026-10-15T18:40:00Z","v":181335,"vw":342.38748},{"c":342.555,"h":342.58,"l":342.29,"n":4293,"o":342.335,"t":"2026-10-15T18:45:00Z","v":142261,"vw":342.44503},{"c":342.62,"h":342.6462,"l":342.49,"n":3928,"o":342.57,"t":"2026-10-15T18:50:00Z","v":124741,"vw":342.570206},{"c":342.4827,"h":342.75,"l":342.4136,"n":4560,"o":342.62,"t":"2026-10-15T18:55:00Z","v":152830,"vw":342.561299},{"c":342.4,"h":342.59,"l":342.28,"n":5102,"o":342.5,"t":"2026-10-15T19:00:00Z","v":177486,"vw":342.434212},{"c":342.41,"h":342.52,"l":342.22,"n":4978,"o":342.405,"t":"2026-10-15T19:05:00Z","v":172622,"vw":342.370631},{"c":342.95,"h":342.98,"l":342.38,"n":6328,"o":342.42,"t":"2026-10-15T19:10:00Z","v":296561,"vw":342.661667},{"c":342.995,"h":343.18,"l":342.61,"n":5848,"o":342.95,"t":"2026-10-15T19:15:00Z","v":232612,"vw":342.903654},{"c":343.08,"h":343.24,"l":342.76,"n":5193,"o":342.99,"t":"2026-10-15T19:20:00Z","v":187449,"vw":342.981478},{"c":342.93,"h":343.29,"l":342.91,"n":5390,"o":343.07,"t":"2026-10-15T19:25:00Z","v":198931,"vw":343.114507},{"c":341.96,"h":343.05,"l":341.6,"n":7766,"o":342.925,"t":"2026-10-15T19:30:00Z","v":312747,"vw":342.140618},{"c":342.15,"h":342.2,"l":341.62,"n":6936,"o":341.955,"t":"2026-10-15T19:35:00Z","v":302249,"vw":341.884025},{"c":342.4439,"h":342.5,"l":341.895,"n":7581,"o":342.1598,"t":"2026-10-15T19:40:00Z","v":362242,"vw":342.155662},{"c":342.875,"h":342.99,"l":342.19,"n":9037,"o":342.47,"t":"2026-10-15T19:45:00Z","v":421788,"vw":342.60083},{"c":342.65,"h":342.91,"l":341.91,"n":17019,"o":342.84,"t":"2026-10-15T19:50:00Z","v":703631,"vw":342.327656},{"c":341.98,"h":342.8284,"l":341.72,"n":30435,"o":342.64,"t":"2026-10-15T19:55:00Z","v":1498956,"vw":342.310233},{"c":341.7387,"h":342.08,"l":341.63,"n":544,"o":341.92,"t":"2026-10-15T20:00:00Z","v":9711023,"vw":341.999379},{"c":341.97,"h":341.99,"l":341.6,"n":358,"o":341.73,"t":"2026-10-15T20:05:00Z","v":62260,"vw":341.800381},{"c":341.83,"h":342,"l":341.8077,"n":168,"o":341.9,"t":"2026-10-15T20:10:00Z","v":72389,"vw":341.916755},{"c":341.66,"h":341.8764,"l":341.61,"n":194,"o":341.8764,"t":"2026-10-15T20:15:00Z","v":15338,"vw":341.761473},{"c":341.8,"h":341.82,"l":341.6,"n":55,"o":341.6,"t":"2026-10-15T20:20:00Z","v":2564,"vw":341.697888},{"c":341.8,"h":341.87,"l":341.7501,"n":95,"o":341.8,"t":"2026-10-15T20:25:00Z","v":6340,"vw":341.808873},{"c":341.8312,"h":342,"l":341.81,"n":74,"o":341.84,"t":"2026-10-15T20:30:00Z","v":9533,"vw":341.992147},{"c":341.82,"h":341.9,"l":341.75,"n":90,"o":341.86,"t":"2026-10-15T20:35:00Z","v":2023,"vw":341.812576},{"c":341.8018,"h":342,"l":341.8,"n":90,"o":342,"t":"2026-10-15T20:40:00Z","v":11134,"vw":341.974776},{"c":341.85,"h":341.9401,"l":341.8232,"n":65,"o":341.9401,"t":"2026-10-15T20:45:00Z","v":724,"vw":341.882529},{"c":341.8414,"h":341.9,"l":341.81,"n":49,"o":341.9,"t":"2026-10-15T20:50:00Z","v":1838,"vw":341.873282},{"c":341.88,"h":341.9,"l":341.6,"n":218,"o":341.9,"t":"2026-10-15T20:55:00Z","v":654634,"vw":341.729664},{"c":342.15,"h":342.15,"l":341.72,"n":322,"o":341.8294,"t":"2026-10-15T21:00:00Z","v":16442,"vw":341.989234},{"c":342.2,"h":342.43,"l":342.1,"n":132,"o":342.1,"t":"2026-10-15T21:05:00Z","v":6368,"vw":342.250908},{"c":342.25,"h":342.38,"l":342.1623,"n":95,"o":342.206,"t":"2026-10-15T21:10:00Z","v":5376,"vw":342.30064},{"c":342.22,"h":342.2409,"l":342.22,"n":36,"o":342.23,"t":"2026-10-15T21:15:00Z","v":663,"vw":342.22964},{"c":342.2,"h":342.3273,"l":342.15,"n":94,"o":342.24,"t":"2026-10-15T21:20:00Z","v":1661,"vw":342.215454},{"c":342.12,"h":342.1895,"l":342.05,"n":30,"o":342.1155,"t":"2026-10-15T21:25:00Z","v":891,"vw":342.085128},{"c":342.0636,"h":342.18,"l":342.01,"n":38,"o":342.12,"t":"2026-10-15T21:30:00Z","v":2850,"vw":342.12546},{"c":342.13,"h":342.1499,"l":342.0645,"n":22,"o":342.1499,"t":"2026-10-15T21:35:00Z","v":306,"vw":342.119849},{"c":342.19,"h":342.2,"l":342.12,"n":94,"o":342.13,"t":"2026-10-15T21:40:00Z","v":2857,"vw":342.16508},{"c":342.3,"h":342.3876,"l":342.1869,"n":54,"o":342.1881,"t":"2026-10-15T21:45:00Z","v":2781,"vw":342.246496},{"c":342.15,"h":342.29,"l":342.15,"n":64,"o":342.22,"t":"2026-10-15T21:50:00Z","v":1264,"vw":342.230937},{"c":342.2,"h":342.2,"l":342.12,"n":37,"o":342.15,"t":"2026-10-15T21:55:00Z","v":449,"vw":342.142943},{"c":342.05,"h":342.1804,"l":341.78,"n":121,"o":342.11,"t":"2026-10-15T22:00:00Z","v":2551,"vw":342.000397},{"c":341.79,"h":342.08,"l":341.77,"n":98,"o":342.08,"t":"2026-10-15T22:05:00Z","v":3050,"vw":341.853614},{"c":341.724,"h":342.02,"l":341.63,"n":148,"o":341.75,"t":"2026-10-15T22:10:00Z","v":4804,"vw":341.900875},{"c":341.8,"h":341.81,"l":341.7,"n":76,"o":341.81,"t":"2026-10-15T22:15:00Z","v":2494,"vw":341.759577},{"c":341.7999,"h":341.8,"l":341.78,"n":147,"o":341.8,"t":"2026-10-15T22:20:00Z","v":2067,"vw":341.796342},{"c":341.7,"h":341.8,"l":341.7,"n":69,"o":341.8,"t":"2026-10-15T22:25:00Z","v":2171,"vw":341.760522},{"c":341.69,"h":341.72,"l":341.5,"n":189,"o":341.7,"t":"2026-10-15T22:30:00Z","v":7009,"vw":341.594147},{"c":341.61,"h":341.71,"l":341.4655,"n":389,"o":341.71,"t":"2026-10-15T22:35:00Z","v":13550,"vw":341.512898},{"c":341.49,"h":341.62,"l":341.3,"n":117,"o":341.61,"t":"2026-10-15T22:40:00Z","v":5084,"vw":341.450085},{"c":341.3,"h":341.69,"l":341.26,"n":72,"o":341.48,"t":"2026-10-15T22:45:00Z","v":3725,"vw":341.553606},{"c":341.45,"h":341.48,"l":341.37,"n":45,"o":341.48,"t":"2026-10-15T22:50:00Z","v":1166,"vw":341.419373},{"c":341.63,"h":341.69,"l":341.43,"n":42,"o":341.43,"t":"2026-10-15T22:55:00Z","v":1733,"vw":341.635829},{"c":341.55,"h":341.6166,"l":341.43,"n":67,"o":341.59,"t":"2026-10-15T23:00:00Z","v":1161,"vw":341.517484},{"c":341.41,"h":341.5,"l":341.18,"n":133,"o":341.44,"t":"2026-10-15T23:05:00Z","v":2387,"vw":341.326485},{"c":341.4,"h":341.5,"l":341.36,"n":55,"o":341.4819,"t":"2026-10-15T23:10:00Z","v":1285,"vw":341.419591},{"c":341.1826,"h":341.5,"l":341.1826,"n":80,"o":341.4058,"t":"2026-10-15T23:15:00Z","v":2470,"vw":341.296303},{"c":341.1291,"h":341.2,"l":341.02,"n":121,"o":341.2,"t":"2026-10-15T23:20:00Z","v":3139,"vw":341.132299},{"c":341.19,"h":341.2428,"l":340.9,"n":165,"o":341.0999,"t":"2026-10-15T23:25:00Z","v":4010,"vw":341.051555},{"c":340.75,"h":341.1,"l":340.68,"n":133,"o":340.9,"t":"2026-10-15T23:30:00Z","v":3828,"vw":340.818716},{"c":340.8178,"h":340.94,"l":340.65,"n":91,"o":340.75,"t":"2026-10-15T23:35:00Z","v":3989,"vw":340.777209},{"c":340.8001,"h":340.92,"l":340.7501,"n":40,"o":340.896,"t":"2026-10-15T23:40:00Z","v":1867,"vw":340.813076},{"c":340.8,"h":340.8,"l":340.66,"n":90,"o":340.7,"t":"2026-10-15T23:45:00Z","v":2860,"vw":340.73007},{"c":340.8084,"h":340.9,"l":340.7,"n":39,"o":340.7,"t":"2026-10-15T23:50:00Z","v":1257,"vw":340.77201},{"c":340.81,"h":340.9,"l":340.66,"n":103,"o":340.9,"t":"2026-10-15T23:55:00Z","v":3127,"vw":340.795608},{"c":342.29,"h":342.42,"l":340.7462,"n":2907,"o":341.12,"t":"2026-10-16T08:00:00Z","v":60437,"vw":341.458065},{"c":342.32,"h":342.59,"l":341.19,"n":186,"o":342.35,"t":"2026-10-16T08:05:00Z","v":4991,"vw":342.398241},{"c":342.44,"h":342.49,"l":342.23,"n":240,"o":342.23,"t":"2026-10-16T08:10:00Z","v":2262,"vw":342.361961},{"c":342.53,"h":342.55,"l":342.2717,"n":76,"o":342.2717,"t":"2026-10-16T08:15:00Z","v":1563,"vw":342.391286},{"c":342.34,"h":342.55,"l":342.34,"n":112,"o":342.525,"t":"2026-10-16T08:20:00Z","v":1914,"vw":342.466206},{"c":342.25,"h":342.45,"l":342.107,"n":29,"o":342.34,"t":"2026-10-16T08:25:00Z","v":1735,"vw":342.154489},{"c":342.25,"h":342.25,"l":342,"n":83,"o":342.17,"t":"2026-10-16T08:30:00Z","v":2439,"vw":342.108084},{"c":342.1,"h":342.25,"l":342.01,"n":14,"o":342.25,"t":"2026-10-16T08:35:00Z","v":495,"vw":342.191825},{"c":342.18,"h":342.25,"l":342.125,"n":25,"o":342.18,"t":"2026-10-16T08:40:00Z","v":1314,"vw":342.155475},{"c":342.095,"h":342.25,"l":342.095,"n":19,"o":342.18,"t":"2026-10-16T08:45:00Z","v":2413,"vw":342.177642},{"c":342.02,"h":342.09,"l":342.02,"n":12,"o":342.09,"t":"2026-10-16T08:50:00Z","v":453,"vw":342.050749},{"c":342.15,"h":342.15,"l":342.01,"n":44,"o":342.15,"t":"2026-10-16T08:55:00Z","v":1194,"vw":342.129587},{"c":342.25,"h":342.25,"l":342.12,"n":78,"o":342.12,"t":"2026-10-16T09:00:00Z","v":2545,"vw":342.190766},{"c":342.23,"h":342.28,"l":342.21,"n":62,"o":342.23,"t":"2026-10-16T09:05:00Z","v":1681,"vw":342.243481},{"c":342.29,"h":342.32,"l":342.29,"n":12,"o":342.32,"t":"2026-10-16T09:10:00Z","v":142,"vw":342.305},{"c":342.44,"h":342.5,"l":342.42,"n":52,"o":342.42,"t":"2026-10-16T09:15:00Z","v":2479,"vw":342.439371},{"c":342.4,"h":342.4,"l":342.28,"n":28,"o":342.28,"t":"2026-10-16T09:20:00Z","v":552,"vw":342.310645},{"c":342.25,"h":342.4,"l":342.1937,"n":55,"o":342.399,"t":"2026-10-16T09:25:00Z","v":1631,"vw":342.267106},{"c":342.25,"h":342.4359,"l":342.25,"n":62,"o":342.3,"t":"2026-10-16T09:30:00Z","v":2848,"vw":342.299027},{"c":342.22,"h":342.2525,"l":342.16,"n":41,"o":342.16,"t":"2026-10-16T09:35:00Z","v":624,"vw":342.226686},{"c":342.15,"h":342.15,"l":342,"n":91,"o":342.05,"t":"2026-10-16T09:40:00Z","v":1666,"vw":342.096391},{"c":342.1,"h":342.11,"l":342.02,"n":20,"o":342.02,"t":"2026-10-16T09:45:00Z","v":642,"vw":342.069274},{"c":342.1,"h":342.1,"l":342.01,"n":82,"o":342.04,"t":"2026-10-16T09:50:00Z","v":1847,"vw":342.054566},{"c":341.9,"h":342.13,"l":341.84,"n":126,"o":342.07,"t":"2026-10-16T09:55:00Z","v":2336,"vw":341.953609},{"c":341.9,"h":341.91,"l":341.7257,"n":84,"o":341.7257,"t":"2026-10-16T10:00:00Z","v":2273,"vw":341.751732},{"c":341.99,"h":341.99,"l":341.6793,"n":94,"o":341.6793,"t":"2026-10-16T10:05:00Z","v":1030,"vw":341.855385},{"c":342.25,"h":342.25,"l":342.1012,"n":100,"o":342.11,"t":"2026-10-16T10:10:00Z","v":1807,"vw":342.202135},{"c":342.4,"h":342.4,"l":342.225,"n":95,"o":342.28,"t":"2026-10-16T10:15:00Z","v":2812,"vw":342.368581},{"c":342.31,"h":342.33,"l":342.31,"n":20,"o":342.33,"t":"2026-10-16T10:20:00Z","v":394,"vw":342.31595},{"c":342.225,"h":342.27,"l":342.225,"n":33,"o":342.27,"t":"2026-10-16T10:25:00Z","v":518,"vw":342.254333},{"c":342.49,"h":342.49,"l":342.22,"n":83,"o":342.3,"t":"2026-10-16T10:30:00Z","v":1181,"vw":342.306595},{"c":342.29,"h":342.38,"l":342.26,"n":109,"o":342.38,"t":"2026-10-16T10:40:00Z","v":2156,"vw":342.323293},{"c":342.28,"h":342.3,"l":342.28,"n":21,"o":342.3,"t":"2026-10-16T10:45:00Z","v":710,"vw":342.294827},{"c":342.29,"h":342.2906,"l":342.225,"n":28,"o":342.23,"t":"2026-10-16T10:50:00Z","v":477,"vw":342.249711},{"c":342.3,"h":342.4,"l":342.21,"n":125,"o":342.21,"t":"2026-10-16T10:55:00Z","v":3695,"vw":342.347159},{"c":343.15,"h":343.33,"l":342.19,"n":658,"o":342.19,"t":"2026-10-16T11:00:00Z","v":15980,"vw":342.774034},{"c":343.3,"h":343.6535,"l":343.04,"n":305,"o":343.23,"t":"2026-10-16T11:05:00Z","v":12954,"vw":343.434019},{"c":343.2535,"h":343.43,"l":342.9932,"n":191,"o":343.28,"t":"2026-10-16T11:10:00Z","v":6738,"vw":343.19745},{"c":343.02,"h":343.18,"l":342.823,"n":184,"o":343.1,"t":"2026-10-16T11:15:00Z","v":5486,"vw":342.978466},{"c":343.222,"h":343.2232,"l":342.8701,"n":124,"o":343,"t":"2026-10-16T11:20:00Z","v":1955,"vw":343.064684},{"c":343.05,"h":343.25,"l":343.05,"n":113,"o":343.2275,"t":"2026-10-16T11:25:00Z","v":3596,"vw":343.197117},{"c":343.3,"h":343.3,"l":343.0903,"n":102,"o":343.26,"t":"2026-10-16T11:30:00Z","v":1983,"vw":343.229202},{"c":343.3773,"h":343.4,"l":343.1732,"n":363,"o":343.28,"t":"2026-10-16T11:35:00Z","v":7479,"vw":343.276399},{"c":343.5,"h":343.5,"l":343.34,"n":91,"o":343.34,"t":"2026-10-16T11:40:00Z","v":2679,"vw":343.398669},{"c":343.35,"h":343.4737,"l":343.35,"n":157,"o":343.3817,"t":"2026-10-16T11:45:00Z","v":3672,"vw":343.393577},{"c":343.4,"h":343.44,"l":343.23,"n":169,"o":343.36,"t":"2026-10-16T11:50:00Z","v":5638,"vw":343.337777},{"c":343.2,"h":343.35,"l":343.165,"n":187,"o":343.35,"t":"2026-10-16T11:55:00Z","v":6402,"vw":343.23785},{"c":343.59,"h":343.66,"l":343.2,"n":338,"o":343.2,"t":"2026-10-16T12:00:00Z","v":11853,"vw":343.390435},{"c":345.07,"h":345.5,"l":343.6,"n":1700,"o":343.67,"t":"2026-10-16T12:05:00Z","v":71234,"vw":344.412341},{"c":345.1,"h":346,"l":344.8,"n":1602,"o":344.9864,"t":"2026-10-16T12:10:00Z","v":81196,"vw":345.444537},{"c":345.1,"h":345.6,"l":344.23,"n":1242,"o":345.2,"t":"2026-10-16T12:15:00Z","v":60084,"vw":344.960362},{"c":347.0003,"h":347.18,"l":344.53,"n":1788,"o":345.0001,"t":"2026-10-16T12:20:00Z","v":92757,"vw":345.885605},{"c":350,"h":350.49,"l":347,"n":10533,"o":347.0125,"t":"2026-10-16T12:25:00Z","v":588778,"vw":349.071919},{"c":347.89,"h":350.4,"l":347.28,"n":7905,"o":350,"t":"2026-10-16T12:30:00Z","v":499458,"vw":349.008109},{"c":347.82,"h":348.94,"l":347.27,"n":4610,"o":348,"t":"2026-10-16T12:35:00Z","v":208348,"vw":348.077127},{"c":348.4826,"h":349,"l":347.16,"n":2476,"o":347.76,"t":"2026-10-16T12:40:00Z","v":137863,"vw":348.182766},{"c":348.0824,"h":349.0825,"l":348,"n":1995,"o":348.5855,"t":"2026-10-16T12:45:00Z","v":92130,"vw":348.528757},{"c":348,"h":348.25,"l":347.56,"n":1259,"o":348,"t":"2026-10-16T12:50:00Z","v":52636,"vw":347.998864},{"c":348.44,"h":348.6,"l":348,"n":865,"o":348.1,"t":"2026-10-16T12:55:00Z","v":35595,"vw":348.167032},{"c":348.7887,"h":349,"l":347,"n":2821,"o":348.4,"t":"2026-10-16T13:00:00Z","v":139230,"vw":348.058271},{"c":348.23,"h":349.29,"l":348.04,"n":1944,"o":348.99,"t":"2026-10-16T13:05:00Z","v":97511,"vw":348.739282},{"c":347.63,"h":348.44,"l":347.63,"n":803,"o":348.33,"t":"2026-10-16T13:10:00Z","v":40228,"vw":348.010858},{"c":347.5,"h":347.9,"l":347.38,"n":1095,"o":347.63,"t":"2026-10-16T13:15:00Z","v":46341,"vw":347.537243},{"c":347.29,"h":347.58,"l":347.02,"n":1071,"o":347.56,"t":"2026-10-16T13:20:00Z","v":40191,"vw":347.307304},{"c":346,"h":347.6,"l":346,"n":2617,"o":347.2,"t":"2026-10-16T13:25:00Z","v":255287,"vw":346.608259},{"c":345.19,"h":347.82,"l":344.11,"n":42913,"o":346.06,"t":"2026-10-16T13:30:00Z","v":6716053,"vw":345.890767},{"c":342.655,"h":345.6143,"l":342.03,"n":18799,"o":345.19,"t":"2026-10-16T13:35:00Z","v":1225316,"vw":343.651182},{"c":343.6,"h":343.75,"l":342.44,"n":16386,"o":342.66,"t":"2026-10-16T13:40:00Z","v":1093061,"vw":343.057952},{"c":343.74,"h":343.95,"l":342.73,"n":14270,"o":343.62,"t":"2026-10-16T13:45:00Z","v":772260,"vw":343.479766},{"c":343.9,"h":344.42,"l":343.34,"n":12002,"o":343.78,"t":"2026-10-16T13:50:00Z","v":786050,"vw":343.792198},{"c":344.84,"h":344.89,"l":343.66,"n":15368,"o":343.855,"t":"2026-10-16T13:55:00Z","v":1091547,"vw":344.292815},{"c":343.815,"h":344.84,"l":343.5541,"n":11176,"o":344.815,"t":"2026-10-16T14:00:00Z","v":482965,"vw":344.131229},{"c":344.43,"h":344.66,"l":343.25,"n":11309,"o":343.82,"t":"2026-10-16T14:05:00Z","v":581071,"vw":343.876021},{"c":344.8999,"h":345.37,"l":344.23,"n":15647,"o":344.46,"t":"2026-10-16T14:10:00Z","v":786250,"vw":344.861355},{"c":345.21,"h":345.68,"l":344.87,"n":17133,"o":344.87,"t":"2026-10-16T14:15:00Z","v":878848,"vw":345.327833},{"c":344.645,"h":345.405,"l":344.3301,"n":12530,"o":345.2145,"t":"2026-10-16T14:20:00Z","v":436239,"vw":344.803115},{"c":344.3,"h":344.7012,"l":343.48,"n":15082,"o":344.65,"t":"2026-10-16T14:25:00Z","v":572094,"vw":343.965455},{"c":344.39,"h":345.07,"l":344.07,"n":15657,"o":344.285,"t":"2026-10-16T14:30:00Z","v":612497,"vw":344.745304},{"c":344.62,"h":344.6499,"l":343.92,"n":12062,"o":344.39,"t":"2026-10-16T14:35:00Z","v":328002,"vw":344.356869},{"c":344.53,"h":344.87,"l":344.41,"n":10555,"o":344.62,"t":"2026-10-16T14:40:00Z","v":265380,"vw":344.605304},{"c":344.96,"h":345.5,"l":344.45,"n":14029,"o":344.515,"t":"2026-10-16T14:45:00Z","v":531721,"vw":345.056134},{"c":345.13,"h":345.1667,"l":344.81,"n":10876,"o":344.97,"t":"2026-10-16T14:50:00Z","v":280394,"vw":344.969184},{"c":345.2555,"h":345.57,"l":344.87,"n":12709,"o":345.125,"t":"2026-10-16T14:55:00Z","v":429892,"vw":345.293335},{"c":346.01,"h":346.19,"l":345.21,"n":15673,"o":345.2599,"t":"2026-10-16T15:00:00Z","v":572925,"vw":345.791869},{"c":346.105,"h":346.62,"l":345.88,"n":15783,"o":345.975,"t":"2026-10-16T15:05:00Z","v":562977,"vw":346.233627},{"c":345.9095,"h":346.41,"l":345.66,"n":13661,"o":346.1199,"t":"2026-10-16T15:10:00Z","v":478074,"vw":346.090467},{"c":345.895,"h":346.17,"l":345.55,"n":11652,"o":345.91,"t":"2026-10-16T15:15:00Z","v":357870,"vw":345.836582},{"c":346.03,"h":346.49,"l":345.7,"n":12749,"o":345.895,"t":"2026-10-16T15:20:00Z","v":463408,"vw":346.062141},{"c":345.54,"h":346.125,"l":345.28,"n":12926,"o":346.05,"t":"2026-10-16T15:25:00Z","v":484331,"vw":345.784317},{"c":344.94,"h":345.68,"l":344.52,"n":13003,"o":345.54,"t":"2026-10-16T15:30:00Z","v":1421644,"vw":345.034007},{"c":345.31,"h":345.4,"l":344.88,"n":10457,"o":344.945,"t":"2026-10-16T15:35:00Z","v":276293,"vw":345.172132},{"c":344.895,"h":345.32,"l":344.69,"n":10524,"o":345.31,"t":"2026-10-16T15:40:00Z","v":353894,"vw":344.949824},{"c":345.15,"h":345.45,"l":344.7,"n":10570,"o":344.9,"t":"2026-10-16T15:45:00Z","v":505493,"vw":345.102169},{"c":345.69,"h":345.791,"l":345.09,"n":10531,"o":345.155,"t":"2026-10-16T15:50:00Z","v":266454,"vw":345.413052},{"c":345.165,"h":345.85,"l":345.09,"n":11520,"o":345.685,"t":"2026-10-16T15:55:00Z","v":305601,"vw":345.562397},{"c":344.04,"h":345.19,"l":343.9,"n":13766,"o":345.14,"t":"2026-10-16T16:00:00Z","v":490229,"vw":344.596675},{"c":343.7,"h":344.0895,"l":343.34,"n":12331,"o":344.03,"t":"2026-10-16T16:05:00Z","v":350046,"vw":343.687127},{"c":344.6613,"h":344.68,"l":343.69,"n":8297,"o":343.695,"t":"2026-10-16T16:10:00Z","v":270895,"vw":344.076851},{"c":344.93,"h":345,"l":344.57,"n":6447,"o":344.71,"t":"2026-10-16T16:15:00Z","v":350983,"vw":344.783228},{"c":344.97,"h":345.205,"l":344.74,"n":4978,"o":344.95,"t":"2026-10-16T16:20:00Z","v":232169,"vw":344.929984},{"c":345.33,"h":345.37,"l":344.86,"n":5541,"o":344.97,"t":"2026-10-16T16:25:00Z","v":231427,"vw":345.096086},{"c":344.52,"h":345.31,"l":344.46,"n":6626,"o":345.31,"t":"2026-10-16T16:30:00Z","v":322174,"vw":344.841805},{"c":343.94,"h":344.55,"l":343.91,"n":7764,"o":344.52,"t":"2026-10-16T16:35:00Z","v":365593,"vw":344.152823},{"c":344.37,"h":344.45,"l":343.44,"n":6587,"o":343.94,"t":"2026-10-16T16:40:00Z","v":383792,"vw":343.917569},{"c":344.5,"h":344.75,"l":344.2401,"n":6171,"o":344.37,"t":"2026-10-16T16:45:00Z","v":290862,"vw":344.462604},{"c":344.83,"h":344.89,"l":344.46,"n":6819,"o":344.49,"t":"2026-10-16T16:50:00Z","v":287526,"vw":344.698218},{"c":344.66,"h":344.85,"l":344.4,"n":6541,"o":344.78,"t":"2026-10-16T16:55:00Z","v":285374,"vw":344.638744},{"c":343.71,"h":344.675,"l":343.67,"n":7773,"o":344.67,"t":"2026-10-16T17:00:00Z","v":358326,"vw":344.262686},{"c":342.5133,"h":343.81,"l":342.34,"n":9066,"o":343.71,"t":"2026-10-16T17:05:00Z","v":433849,"vw":343.067429},{"c":343.06,"h":343.25,"l":342.47,"n":8966,"o":342.475,"t":"2026-10-16T17:10:00Z","v":452690,"vw":342.898327},{"c":343.1,"h":343.14,"l":342.36,"n":7400,"o":343.07,"t":"2026-10-16T17:15:00Z","v":344968,"vw":342.761159},{"c":343.315,"h":343.57,"l":342.94,"n":8385,"o":343.11,"t":"2026-10-16T17:20:00Z","v":353908,"vw":343.318502},{"c":343.51,"h":343.7,"l":342.96,"n":8086,"o":343.32,"t":"2026-10-16T17:25:00Z","v":488036,"vw":343.318019},{"c":343.33,"h":343.5549,"l":343.1639,"n":5486,"o":343.5,"t":"2026-10-16T17:30:00Z","v":239346,"vw":343.331215},{"c":342.5,"h":343.4874,"l":342.5,"n":6711,"o":343.325,"t":"2026-10-16T17:35:00Z","v":324154,"vw":343.017301},{"c":342.9,"h":343.13,"l":342.35,"n":7965,"o":342.52,"t":"2026-10-16T17:40:00Z","v":337357,"vw":342.765063},{"c":342.7799,"h":343.41,"l":342.67,"n":6827,"o":342.92,"t":"2026-10-16T17:45:00Z","v":284619,"vw":343.031576},{"c":342.24,"h":342.91,"l":342.14,"n":6367,"o":342.75,"t":"2026-10-16T17:50:00Z","v":289229,"vw":342.477087},{"c":342.765,"h":343.21,"l":342.16,"n":9771,"o":342.27,"t":"2026-10-16T17:55:00Z","v":406713,"vw":342.775614},{"c":342.445,"h":342.79,"l":342.17,"n":9012,"o":342.76,"t":"2026-10-16T18:00:00Z","v":443150,"vw":342.455245},{"c":342.9,"h":342.99,"l":342.36,"n":6426,"o":342.41,"t":"2026-10-16T18:05:00Z","v":247943,"vw":342.724605},{"c":342.555,"h":342.97,"l":342.51,"n":5248,"o":342.915,"t":"2026-10-16T18:10:00Z","v":667539,"vw":342.651199},{"c":342.21,"h":342.8199,"l":341.96,"n":7188,"o":342.54,"t":"2026-10-16T18:15:00Z","v":331607,"vw":342.357008},{"c":341.895,"h":342.21,"l":341.7,"n":8067,"o":342.21,"t":"2026-10-16T18:20:00Z","v":382970,"vw":341.877293},{"c":341.795,"h":341.9459,"l":341.11,"n":8390,"o":341.885,"t":"2026-10-16T18:25:00Z","v":376108,"vw":341.500776},{"c":341.8679,"h":342.25,"l":341.55,"n":6926,"o":341.82,"t":"2026-10-16T18:30:00Z","v":367423,"vw":341.913162},{"c":340.9,"h":341.8523,"l":340.67,"n":8647,"o":341.81,"t":"2026-10-16T18:35:00Z","v":415260,"vw":340.944031},{"c":340.705,"h":341.06,"l":340.5901,"n":6993,"o":340.885,"t":"2026-10-16T18:40:00Z","v":333005,"vw":340.800389},{"c":341.18,"h":341.5,"l":340.65,"n":7880,"o":340.705,"t":"2026-10-16T18:45:00Z","v":338496,"vw":341.017474},{"c":340.63,"h":341.2,"l":340.59,"n":6482,"o":341.1789,"t":"2026-10-16T18:50:00Z","v":276573,"vw":340.831981},{"c":341.3,"h":341.3599,"l":340.46,"n":8044,"o":340.625,"t":"2026-10-16T18:55:00Z","v":362360,"vw":340.798144},{"c":341.5584,"h":342.1899,"l":341.13,"n":8569,"o":341.295,"t":"2026-10-16T19:00:00Z","v":404248,"vw":341.725826},{"c":341.57,"h":341.65,"l":341.26,"n":8366,"o":341.57,"t":"2026-10-16T19:05:00Z","v":335394,"vw":341.447714},{"c":342.54,"h":342.6462,"l":341.5,"n":10807,"o":341.56,"t":"2026-10-16T19:10:00Z","v":475072,"vw":341.990763},{"c":342.635,"h":343.13,"l":342.29,"n":10951,"o":342.54,"t":"2026-10-16T19:15:00Z","v":512971,"vw":342.594343},{"c":342.835,"h":343.14,"l":342.35,"n":9475,"o":342.61,"t":"2026-10-16T19:20:00Z","v":593682,"vw":342.818565},{"c":342.98,"h":343,"l":342.53,"n":7372,"o":342.82,"t":"2026-10-16T19:25:00Z","v":296879,"vw":342.768656},{"c":343.37,"h":343.41,"l":342.726,"n":9587,"o":342.965,"t":"2026-10-16T19:30:00Z","v":505535,"vw":342.949554},{"c":343.2171,"h":344,"l":342.98,"n":11865,"o":343.4,"t":"2026-10-16T19:35:00Z","v":640980,"vw":343.604508},{"c":343.825,"h":343.85,"l":343.23,"n":10440,"o":343.23,"t":"2026-10-16T19:40:00Z","v":465147,"vw":343.564353},{"c":343.88,"h":344.39,"l":343.39,"n":13305,"o":343.84,"t":"2026-10-16T19:45:00Z","v":617735,"vw":343.948104},{"c":343.37,"h":344.2599,"l":343.23,"n":18021,"o":343.87,"t":"2026-10-16T19:50:00Z","v":736932,"vw":343.633629},{"c":343.41,"h":343.89,"l":342.85,"n":33145,"o":343.36,"t":"2026-10-16T19:55:00Z","v":1524777,"vw":343.497264},{"c":343.18,"h":343.79,"l":343.05,"n":738,"o":343.46,"t":"2026-10-16T20:00:00Z","v":12498058,"vw":343.459835},{"c":343.32,"h":343.33,"l":343.1155,"n":246,"o":343.1155,"t":"2026-10-16T20:05:00Z","v":9629,"vw":343.233775},{"c":343.25,"h":343.27,"l":343.1,"n":249,"o":343.27,"t":"2026-10-16T20:10:00Z","v":137827,"vw":343.169588},{"c":343.3237,"h":343.33,"l":343.11,"n":184,"o":343.25,"t":"2026-10-16T20:15:00Z","v":740862,"vw":343.28049},{"c":343.25,"h":343.3,"l":343.2,"n":114,"o":343.26,"t":"2026-10-16T20:20:00Z","v":4178,"vw":343.259679},{"c":343.4,"h":343.46,"l":343.26,"n":123,"o":343.26,"t":"2026-10-16T20:25:00Z","v":6394,"vw":343.37785},{"c":343.37,"h":343.46,"l":343.3155,"n":234,"o":343.4,"t":"2026-10-16T20:30:00Z","v":18649,"vw":343.436286},{"c":343.39,"h":343.46,"l":343.32,"n":128,"o":343.32,"t":"2026-10-16T20:35:00Z","v":3258,"vw":343.399813},{"c":343.39,"h":343.47,"l":343.39,"n":323,"o":343.4384,"t":"2026-10-16T20:40:00Z","v":11286,"vw":343.41766},{"c":343.33,"h":343.33,"l":342.77,"n":146,"o":343.32,"t":"2026-10-16T20:45:00Z","v":5082,"vw":343.068861},{"c":343.32,"h":343.3207,"l":343.24,"n":92,"o":343.24,"t":"2026-10-16T20:50:00Z","v":1420,"vw":343.277822},{"c":343.07,"h":343.3299,"l":343.07,"n":52,"o":343.3299,"t":"2026-10-16T20:55:00Z","v":3029,"vw":343.306085},{"c":343.19,"h":343.31,"l":342.81,"n":445,"o":343.2,"t":"2026-10-16T21:00:00Z","v":8454,"vw":343.066783},{"c":343.06,"h":343.16,"l":343.06,"n":61,"o":343.16,"t":"2026-10-16T21:05:00Z","v":3151,"vw":343.125672},{"c":343,"h":343.021,"l":343,"n":64,"o":343.02,"t":"2026-10-16T21:10:00Z","v":747,"vw":343.011073},{"c":342.97,"h":343,"l":342.97,"n":96,"o":343,"t":"2026-10-16T21:15:00Z","v":913,"vw":342.988481},{"c":342.9208,"h":343,"l":342.9208,"n":78,"o":342.9577,"t":"2026-10-16T21:20:00Z","v":2730,"vw":342.964798},{"c":342.9124,"h":343,"l":342.9124,"n":61,"o":342.95,"t":"2026-10-16T21:25:00Z","v":3749,"vw":342.983629},{"c":342.8172,"h":342.9676,"l":342.78,"n":57,"o":342.9676,"t":"2026-10-16T21:30:00Z","v":2851,"vw":342.87452},{"c":342.98,"h":342.98,"l":342.84,"n":36,"o":342.92,"t":"2026-10-16T21:35:00Z","v":894,"vw":342.893581},{"c":342.75,"h":342.9106,"l":342.75,"n":63,"o":342.75,"t":"2026-10-16T21:40:00Z","v":2612,"vw":342.826637},{"c":342.76,"h":342.86,"l":342.75,"n":37,"o":342.75,"t":"2026-10-16T21:45:00Z","v":974,"vw":342.797119},{"c":342.9038,"h":343.6,"l":342.82,"n":295,"o":342.83,"t":"2026-10-16T21:50:00Z","v":10670,"vw":343.207136},{"c":343.2,"h":343.27,"l":342.833,"n":25,"o":342.833,"t":"2026-10-16T21:55:00Z","v":380,"vw":343.046515},{"c":343.1606,"h":343.1606,"l":343,"n":22,"o":343,"t":"2026-10-16T22:00:00Z","v":380,"vw":343.033458},{"c":343.24,"h":343.24,"l":343.0512,"n":72,"o":343.2,"t":"2026-10-16T22:05:00Z","v":1182,"vw":343.168238},{"c":343,"h":343.24,"l":343,"n":80,"o":343.2,"t":"2026-10-16T22:10:00Z","v":2575,"vw":343.185363},{"c":342.81,"h":343.46,"l":342.81,"n":87,"o":343.0392,"t":"2026-10-16T22:15:00Z","v":5941,"vw":343.25703},{"c":342.9145,"h":343,"l":342.8,"n":60,"o":342.81,"t":"2026-10-16T22:20:00Z","v":2560,"vw":342.869786},{"c":342.8953,"h":343.07,"l":342.8,"n":83,"o":342.96,"t":"2026-10-16T22:25:00Z","v":4998,"vw":343.02118},{"c":343.16,"h":343.19,"l":342.8089,"n":98,"o":342.8089,"t":"2026-10-16T22:30:00Z","v":2171,"vw":342.978332},{"c":343.1606,"h":343.1606,"l":343,"n":45,"o":343.11,"t":"2026-10-16T22:35:00Z","v":3786,"vw":343.049764},{"c":343,"h":343.1806,"l":343,"n":72,"o":343.07,"t":"2026-10-16T22:40:00Z","v":1839,"vw":343.086263},{"c":343,"h":343.19,"l":343,"n":57,"o":343.0312,"t":"2026-10-16T22:45:00Z","v":1827,"vw":343.035569},{"c":343,"h":343.2028,"l":343,"n":66,"o":343,"t":"2026-10-16T22:50:00Z","v":2085,"vw":343.012069},{"c":342.99,"h":343.17,"l":342.99,"n":8,"o":343.17,"t":"2026-10-16T22:55:00Z","v":169,"vw":343.06377},{"c":343.06,"h":343.14,"l":342.99,"n":227,"o":343.05,"t":"2026-10-16T23:00:00Z","v":3065,"vw":343.06067},{"c":343.14,"h":343.2028,"l":343.12,"n":44,"o":343.12,"t":"2026-10-16T23:05:00Z","v":1525,"vw":343.125124},{"c":343.06,"h":343.1454,"l":343.06,"n":29,"o":343.1,"t":"2026-10-16T23:10:00Z","v":707,"vw":343.128871},{"c":343.0093,"h":343.15,"l":343.0093,"n":66,"o":343.06,"t":"2026-10-16T23:15:00Z","v":1094,"vw":343.060306},{"c":343.02,"h":343.06,"l":342.7887,"n":78,"o":343.06,"t":"2026-10-16T23:20:00Z","v":2550,"vw":342.962441},{"c":342.95,"h":343.01,"l":342.85,"n":30,"o":342.85,"t":"2026-10-16T23:25:00Z","v":585,"vw":342.959057},{"c":342.85,"h":343,"l":342.8,"n":61,"o":342.9907,"t":"2026-10-16T23:30:00Z","v":1266,"vw":342.914789},{"c":342.72,"h":342.98,"l":342.61,"n":141,"o":342.75,"t":"2026-10-16T23:35:00Z","v":4517,"vw":342.749407},{"c":342.75,"h":342.75,"l":342.7,"n":46,"o":342.73,"t":"2026-10-16T23:40:00Z","v":1332,"vw":342.744026},{"c":342.66,"h":343,"l":342.55,"n":80,"o":342.7,"t":"2026-10-16T23:45:00Z","v":2111,"vw":342.685088},{"c":342.7551,"h":342.87,"l":342.5677,"n":38,"o":342.8108,"t":"2026-10-16T23:50:00Z","v":1146,"vw":342.783294},{"c":342.62,"h":342.76,"l":342.52,"n":116,"o":342.66,"t":"2026-10-16T23:55:00Z","v":4219,"vw":342.70569},{"c":343.81,"h":345.1015,"l":342.86,"n":5261,"o":343.29,"t":"2026-10-19T08:00:00Z","v":72049,"vw":343.94074},{"c":343.18,"h":345.1,"l":343.04,"n":276,"o":343.88,"t":"2026-10-19T08:05:00Z","v":5435,"vw":343.77259},{"c":343.73,"h":343.8,"l":343.4,"n":122,"o":343.4,"t":"2026-10-19T08:10:00Z","v":2660,"vw":343.604715},{"c":343.91,"h":344.238,"l":343.73,"n":209,"o":343.73,"t":"2026-10-19T08:15:00Z","v":7051,"vw":343.978963},{"c":343.64,"h":343.94,"l":343.6,"n":224,"o":343.9147,"t":"2026-10-19T08:20:00Z","v":4035,"vw":343.777271},{"c":343.51,"h":343.67,"l":343.51,"n":169,"o":343.67,"t":"2026-10-19T08:25:00Z","v":3648,"vw":343.641487},{"c":343.31,"h":343.5,"l":343.12,"n":143,"o":343.5,"t":"2026-10-19T08:30:00Z","v":5677,"vw":343.422378},{"c":343.2,"h":343.35,"l":343.2,"n":101,"o":343.32,"t":"2026-10-19T08:35:00Z","v":1926,"vw":343.299119},{"c":343.375,"h":343.375,"l":343.2,"n":92,"o":343.31,"t":"2026-10-19T08:40:00Z","v":2443,"vw":343.261033},{"c":343.13,"h":343.31,"l":343.13,"n":138,"o":343.31,"t":"2026-10-19T08:45:00Z","v":4442,"vw":343.189868},{"c":343.2613,"h":343.32,"l":343.0303,"n":63,"o":343.12,"t":"2026-10-19T08:50:00Z","v":1048,"vw":343.225974},{"c":343.31,"h":343.44,"l":343.25,"n":101,"o":343.28,"t":"2026-10-19T08:55:00Z","v":3858,"vw":343.327218},{"c":343.73,"h":343.74,"l":343.5,"n":174,"o":343.52,"t":"2026-10-19T09:00:00Z","v":3938,"vw":343.653841},{"c":343.68,"h":343.81,"l":343.68,"n":86,"o":343.81,"t":"2026-10-19T09:05:00Z","v":1715,"vw":343.756148},{"c":343.8,"h":343.8,"l":343.67,"n":49,"o":343.67,"t":"2026-10-19T09:10:00Z","v":712,"vw":343.740316},{"c":343.64,"h":343.83,"l":343.63,"n":86,"o":343.83,"t":"2026-10-19T09:15:00Z","v":2322,"vw":343.715742},{"c":343.58,"h":343.82,"l":343.58,"n":71,"o":343.82,"t":"2026-10-19T09:20:00Z","v":1965,"vw":343.749571},{"c":343.6,"h":343.71,"l":343.54,"n":57,"o":343.6,"t":"2026-10-19T09:25:00Z","v":1265,"vw":343.594916},{"c":343.5,"h":343.64,"l":343.46,"n":111,"o":343.64,"t":"2026-10-19T09:30:00Z","v":2783,"vw":343.535594},{"c":343.68,"h":343.68,"l":343.66,"n":35,"o":343.66,"t":"2026-10-19T09:35:00Z","v":383,"vw":343.669008},{"c":343.68,"h":343.7497,"l":343.61,"n":107,"o":343.66,"t":"2026-10-19T09:40:00Z","v":3512,"vw":343.70128},{"c":343.345,"h":343.7217,"l":343.31,"n":154,"o":343.7217,"t":"2026-10-19T09:45:00Z","v":3636,"vw":343.514526},{"c":343.2,"h":343.36,"l":343.2,"n":91,"o":343.36,"t":"2026-10-19T09:50:00Z","v":2239,"vw":343.283443},{"c":342.94,"h":343.19,"l":342.75,"n":213,"o":343.19,"t":"2026-10-19T09:55:00Z","v":5951,"vw":342.94005},{"c":342.83,"h":342.83,"l":342.81,"n":46,"o":342.81,"t":"2026-10-19T10:00:00Z","v":1355,"vw":342.828523},{"c":343,"h":343,"l":342.7,"n":177,"o":342.83,"t":"2026-10-19T10:05:00Z","v":3033,"vw":342.833332},{"c":342.94,"h":342.94,"l":342.9195,"n":24,"o":342.9195,"t":"2026-10-19T10:10:00Z","v":452,"vw":342.92975},{"c":343.35,"h":343.35,"l":342.88,"n":145,"o":342.94,"t":"2026-10-19T10:15:00Z","v":3012,"vw":342.96887},{"c":343.24,"h":343.24,"l":343,"n":86,"o":343.01,"t":"2026-10-19T10:20:00Z","v":1614,"vw":343.155423},{"c":343.2,"h":343.29,"l":342.98,"n":104,"o":343.2,"t":"2026-10-19T10:25:00Z","v":2070,"vw":343.126789},{"c":343.615,"h":343.75,"l":343.26,"n":336,"o":343.26,"t":"2026-10-19T10:30:00Z","v":6052,"vw":343.548503},{"c":343,"h":343.54,"l":342.8,"n":774,"o":343.54,"t":"2026-10-19T10:35:00Z","v":11985,"vw":343.116553},{"c":342.35,"h":343.068,"l":342.25,"n":644,"o":343.068,"t":"2026-10-19T10:40:00Z","v":12156,"vw":342.564192},{"c":342.54,"h":342.66,"l":342.29,"n":266,"o":342.54,"t":"2026-10-19T10:45:00Z","v":6854,"vw":342.493363},{"c":342.4,"h":342.68,"l":342.165,"n":351,"o":342.56,"t":"2026-10-19T10:50:00Z","v":6933,"vw":342.472014},{"c":342.34,"h":342.5,"l":342.25,"n":174,"o":342.4,"t":"2026-10-19T10:55:00Z","v":3671,"vw":342.380888},{"c":342.75,"h":342.9,"l":342.08,"n":700,"o":342.295,"t":"2026-10-19T11:00:00Z","v":13180,"vw":342.462246},{"c":342.87,"h":343,"l":342.3753,"n":510,"o":342.88,"t":"2026-10-19T11:05:00Z","v":10926,"vw":342.802089},{"c":343,"h":343,"l":342.84,"n":288,"o":342.84,"t":"2026-10-19T11:10:00Z","v":5337,"vw":342.942269},{"c":343.04,"h":343.12,"l":342.93,"n":177,"o":342.98,"t":"2026-10-19T11:15:00Z","v":4955,"vw":343.02516},{"c":342.596,"h":343.16,"l":342.5,"n":579,"o":343.0111,"t":"2026-10-19T11:20:00Z","v":17252,"vw":343.018614},{"c":342.42,"h":342.8404,"l":342,"n":720,"o":342.69,"t":"2026-10-19T11:25:00Z","v":20100,"vw":342.302928},{"c":342.31,"h":342.5,"l":342.3,"n":181,"o":342.42,"t":"2026-10-19T11:30:00Z","v":4170,"vw":342.362534},{"c":342.76,"h":342.76,"l":342.3115,"n":447,"o":342.3115,"t":"2026-10-19T11:35:00Z","v":6318,"vw":342.533556},{"c":342.6,"h":342.9559,"l":342.6,"n":139,"o":342.7674,"t":"2026-10-19T11:40:00Z","v":2750,"vw":342.81474},{"c":342.66,"h":342.88,"l":342.4,"n":259,"o":342.62,"t":"2026-10-19T11:45:00Z","v":4014,"vw":342.642483},{"c":342.3305,"h":342.71,"l":342.31,"n":227,"o":342.66,"t":"2026-10-19T11:50:00Z","v":4020,"vw":342.507336},{"c":342.05,"h":342.5,"l":342.02,"n":369,"o":342.34,"t":"2026-10-19T11:55:00Z","v":11048,"vw":342.211991},{"c":341.8494,"h":342.02,"l":341.75,"n":434,"o":342,"t":"2026-10-19T12:00:00Z","v":54950,"vw":341.887703},{"c":342.06,"h":342.3,"l":341.7,"n":445,"o":341.7809,"t":"2026-10-19T12:05:00Z","v":11150,"vw":341.862203},{"c":342.1084,"h":342.25,"l":341.91,"n":241,"o":342.09,"t":"2026-10-19T12:10:00Z","v":11635,"vw":342.029213},{"c":341.63,"h":342.059,"l":341.5,"n":420,"o":342.059,"t":"2026-10-19T12:15:00Z","v":11243,"vw":341.661898},{"c":341.5,"h":341.72,"l":341.03,"n":680,"o":341.62,"t":"2026-10-19T12:20:00Z","v":32137,"vw":341.399715},{"c":341.7,"h":341.93,"l":341.465,"n":210,"o":341.5,"t":"2026-10-19T12:25:00Z","v":6575,"vw":341.684039},{"c":341.67,"h":341.8405,"l":341.35,"n":300,"o":341.69,"t":"2026-10-19T12:30:00Z","v":6413,"vw":341.648819},{"c":341.68,"h":342,"l":341.66,"n":360,"o":341.66,"t":"2026-10-19T12:35:00Z","v":8088,"vw":341.832748},{"c":341.6997,"h":341.8128,"l":341.55,"n":252,"o":341.73,"t":"2026-10-19T12:40:00Z","v":5323,"vw":341.612436},{"c":341.88,"h":342,"l":341.68,"n":299,"o":341.68,"t":"2026-10-19T12:45:00Z","v":9238,"vw":341.809858},{"c":341.8238,"h":341.91,"l":341.67,"n":392,"o":341.885,"t":"2026-10-19T12:50:00Z","v":10971,"vw":341.835595},{"c":341.55,"h":341.835,"l":341.42,"n":351,"o":341.7947,"t":"2026-10-19T12:55:00Z","v":6171,"vw":341.648008},{"c":341.48,"h":341.6635,"l":341.36,"n":588,"o":341.57,"t":"2026-10-19T13:00:00Z","v":14905,"vw":341.533819},{"c":341.9,"h":341.9,"l":341.48,"n":496,"o":341.48,"t":"2026-10-19T13:05:00Z","v":13667,"vw":341.736723},{"c":341.1888,"h":342.175,"l":341.1888,"n":834,"o":341.95,"t":"2026-10-19T13:10:00Z","v":28769,"vw":341.640754},{"c":341.2975,"h":341.76,"l":340.99,"n":748,"o":341.14,"t":"2026-10-19T13:15:00Z","v":29030,"vw":341.187568},{"c":340.94,"h":341.3,"l":340.8,"n":671,"o":341.21,"t":"2026-10-19T13:20:00Z","v":24159,"vw":340.994374},{"c":340.68,"h":341,"l":340,"n":3019,"o":340.9,"t":"2026-10-19T13:25:00Z","v":107417,"vw":340.211319},{"c":343.7,"h":343.88,"l":340.115,"n":40743,"o":340.775,"t":"2026-10-19T13:30:00Z","v":1790235,"vw":341.84097},{"c":344.1974,"h":344.7512,"l":342.8,"n":14504,"o":343.685,"t":"2026-10-19T13:35:00Z","v":695208,"vw":343.882371},{"c":344.1,"h":344.625,"l":343.75,"n":12339,"o":344.2,"t":"2026-10-19T13:40:00Z","v":581416,"vw":344.153869},{"c":343.47,"h":344.26,"l":343.332,"n":9619,"o":344.105,"t":"2026-10-19T13:45:00Z","v":441722,"vw":343.722639},{"c":344.04,"h":344.1099,"l":343.16,"n":7790,"o":343.47,"t":"2026-10-19T13:50:00Z","v":397305,"vw":343.559707},{"c":344.64,"h":344.9,"l":343.93,"n":9271,"o":344.055,"t":"2026-10-19T13:55:00Z","v":473432,"vw":344.570077},{"c":345.48,"h":346,"l":344.51,"n":15068,"o":344.63,"t":"2026-10-19T14:00:00Z","v":800829,"vw":345.460378},{"c":345.295,"h":345.62,"l":344.79,"n":10234,"o":345.5,"t":"2026-10-19T14:05:00Z","v":489148,"vw":345.201291},{"c":345.235,"h":345.59,"l":344.71,"n":11612,"o":345.295,"t":"2026-10-19T14:10:00Z","v":461965,"vw":345.184418},{"c":345.55,"h":345.75,"l":345.2201,"n":14047,"o":345.2201,"t":"2026-10-19T14:15:00Z","v":495181,"vw":345.520254},{"c":345.64,"h":345.74,"l":345.33,"n":10480,"o":345.555,"t":"2026-10-19T14:20:00Z","v":249309,"vw":345.501906},{"c":345.2,"h":345.77,"l":345.11,"n":11417,"o":345.62,"t":"2026-10-19T14:25:00Z","v":269288,"vw":345.407813},{"c":344.735,"h":345.4385,"l":344.58,"n":12844,"o":345.185,"t":"2026-10-19T14:30:00Z","v":307068,"vw":345.012422},{"c":344.64,"h":344.95,"l":344.55,"n":9992,"o":344.75,"t":"2026-10-19T14:35:00Z","v":195308,"vw":344.723001},{"c":344.48,"h":344.88,"l":344.2957,"n":10547,"o":344.62,"t":"2026-10-19T14:40:00Z","v":229797,"vw":344.600334},{"c":343.8995,"h":344.51,"l":343.81,"n":12528,"o":344.48,"t":"2026-10-19T14:45:00Z","v":352831,"vw":344.132705},{"c":343.94,"h":344.07,"l":343.64,"n":11833,"o":343.885,"t":"2026-10-19T14:50:00Z","v":281871,"vw":343.859754},{"c":343.985,"h":344.11,"l":343.75,"n":10137,"o":343.965,"t":"2026-10-19T14:55:00Z","v":218108,"vw":343.964154},{"c":343.345,"h":344.04,"l":343.34,"n":11791,"o":343.96,"t":"2026-10-19T15:00:00Z","v":328541,"vw":343.658608},{"c":343.08,"h":343.5,"l":342.9,"n":12275,"o":343.345,"t":"2026-10-19T15:05:00Z","v":334590,"vw":343.172141},{"c":343.11,"h":343.48,"l":342.98,"n":11225,"o":343.09,"t":"2026-10-19T15:10:00Z","v":382395,"vw":343.2261},{"c":342.59,"h":343.11,"l":342.5501,"n":13832,"o":343.11,"t":"2026-10-19T15:15:00Z","v":356167,"vw":342.818923},{"c":342.8377,"h":342.99,"l":342.3715,"n":11573,"o":342.6,"t":"2026-10-19T15:20:00Z","v":301387,"vw":342.635417},{"c":343.095,"h":343.3412,"l":342.85,"n":10844,"o":342.87,"t":"2026-10-19T15:25:00Z","v":240861,"vw":343.119022},{"c":342.7782,"h":343.13,"l":342.55,"n":11405,"o":343.095,"t":"2026-10-19T15:30:00Z","v":265616,"vw":342.749584},{"c":342.7801,"h":343.05,"l":342.65,"n":10023,"o":342.765,"t":"2026-10-19T15:35:00Z","v":220313,"vw":342.856649},{"c":342.655,"h":343,"l":342.51,"n":10271,"o":342.785,"t":"2026-10-19T15:40:00Z","v":284222,"vw":342.680095},{"c":342.67,"h":342.83,"l":342.52,"n":9716,"o":342.67,"t":"2026-10-19T15:45:00Z","v":181985,"vw":342.669985},{"c":342.34,"h":342.72,"l":342.32,"n":9494,"o":342.68,"t":"2026-10-19T15:50:00Z","v":203098,"vw":342.51718},{"c":341.96,"h":342.5919,"l":341.9,"n":10656,"o":342.3513,"t":"2026-10-19T15:55:00Z","v":256751,"vw":342.23842},{"c":341.425,"h":341.979,"l":341.17,"n":12928,"o":341.979,"t":"2026-10-19T16:00:00Z","v":1889232,"vw":341.455928},{"c":341.529,"h":341.58,"l":341.15,"n":11000,"o":341.4399,"t":"2026-10-19T16:05:00Z","v":275354,"vw":341.417928},{"c":341.495,"h":341.75,"l":341.38,"n":10594,"o":341.52,"t":"2026-10-19T16:10:00Z","v":271870,"vw":341.540884},{"c":341.7997,"h":341.839,"l":341.21,"n":10192,"o":341.495,"t":"2026-10-19T16:15:00Z","v":215261,"vw":341.465063},{"c":341.785,"h":341.82,"l":341.58,"n":4906,"o":341.81,"t":"2026-10-19T16:20:00Z","v":139439,"vw":341.699111},{"c":342.2001,"h":342.3451,"l":341.8001,"n":5287,"o":341.82,"t":"2026-10-19T16:25:00Z","v":187845,"vw":342.055739},{"c":342.15,"h":342.25,"l":341.75,"n":5448,"o":342.205,"t":"2026-10-19T16:30:00Z","v":185471,"vw":341.998411},{"c":342.08,"h":342.19,"l":341.9,"n":4147,"o":342.15,"t":"2026-10-19T16:35:00Z","v":119295,"vw":342.035287},{"c":342.07,"h":342.27,"l":342.0001,"n":3673,"o":342.08,"t":"2026-10-19T16:40:00Z","v":122114,"vw":342.115634},{"c":342.12,"h":342.16,"l":341.92,"n":3776,"o":342.0851,"t":"2026-10-19T16:45:00Z","v":789654,"vw":342.060717},{"c":341.785,"h":342.15,"l":341.7304,"n":4310,"o":342.11,"t":"2026-10-19T16:50:00Z","v":135753,"vw":342.001062},{"c":341.785,"h":341.81,"l":341.57,"n":3983,"o":341.78,"t":"2026-10-19T16:55:00Z","v":160224,"vw":341.672208},{"c":341.625,"h":341.8,"l":341.61,"n":3878,"o":341.7932,"t":"2026-10-19T17:00:00Z","v":129415,"vw":341.696141},{"c":341.905,"h":341.915,"l":341.61,"n":3509,"o":341.625,"t":"2026-10-19T17:05:00Z","v":132326,"vw":341.774102},{"c":341.945,"h":342.17,"l":341.87,"n":3666,"o":341.91,"t":"2026-10-19T17:10:00Z","v":131330,"vw":342.007436},{"c":341.76,"h":342.05,"l":341.75,"n":2972,"o":341.94,"t":"2026-10-19T17:15:00Z","v":96608,"vw":341.891307},{"c":341.84,"h":341.96,"l":341.74,"n":2945,"o":341.78,"t":"2026-10-19T17:20:00Z","v":110786,"vw":341.855467},{"c":342.225,"h":342.3212,"l":341.83,"n":3767,"o":341.845,"t":"2026-10-19T17:25:00Z","v":146176,"vw":342.073495},{"c":342.455,"h":342.61,"l":342.2,"n":4731,"o":342.2399,"t":"2026-10-19T17:30:00Z","v":184811,"vw":342.464125},{"c":342.66,"h":342.6964,"l":342.24,"n":3921,"o":342.4551,"t":"2026-10-19T17:35:00Z","v":169381,"vw":342.447196},{"c":342.65,"h":342.8331,"l":342.5701,"n":4682,"o":342.675,"t":"2026-10-19T17:40:00Z","v":180280,"vw":342.685866},{"c":342.365,"h":342.65,"l":342.28,"n":3850,"o":342.65,"t":"2026-10-19T17:45:00Z","v":124932,"vw":342.487503},{"c":342.925,"h":342.935,"l":342.345,"n":4639,"o":342.365,"t":"2026-10-19T17:50:00Z","v":166285,"vw":342.740997},{"c":342.89,"h":343.17,"l":342.79,"n":8929,"o":342.91,"t":"2026-10-19T17:55:00Z","v":260990,"vw":342.962797},{"c":342.74,"h":342.9,"l":342.495,"n":4284,"o":342.88,"t":"2026-10-19T18:00:00Z","v":164742,"vw":342.66836},{"c":343.447,"h":343.4799,"l":342.66,"n":4327,"o":342.7418,"t":"2026-10-19T18:05:00Z","v":186351,"vw":343.187368},{"c":343.6101,"h":343.66,"l":343.36,"n":4543,"o":343.43,"t":"2026-10-19T18:10:00Z","v":500407,"vw":343.526194},{"c":343.38,"h":343.66,"l":343.24,"n":3974,"o":343.61,"t":"2026-10-19T18:15:00Z","v":133437,"vw":343.412916},{"c":343.5101,"h":343.66,"l":343.2,"n":4075,"o":343.38,"t":"2026-10-19T18:20:00Z","v":183125,"vw":343.407617},{"c":343.5901,"h":343.65,"l":343.38,"n":4608,"o":343.5,"t":"2026-10-19T18:25:00Z","v":213690,"vw":343.506479},{"c":343.76,"h":343.9893,"l":343.545,"n":5231,"o":343.59,"t":"2026-10-19T18:30:00Z","v":253919,"vw":343.77806},{"c":343.66,"h":344,"l":343.6294,"n":4324,"o":343.79,"t":"2026-10-19T18:35:00Z","v":185841,"vw":343.800526},{"c":343.19,"h":343.71,"l":343.16,"n":3702,"o":343.6601,"t":"2026-10-19T18:40:00Z","v":169320,"vw":343.404807},{"c":342.97,"h":343.22,"l":342.85,"n":4417,"o":343.18,"t":"2026-10-19T18:45:00Z","v":181815,"vw":343.021004},{"c":342.885,"h":343.07,"l":342.84,"n":3594,"o":342.97,"t":"2026-10-19T18:50:00Z","v":121482,"vw":342.966203},{"c":343.24,"h":343.4,"l":342.8401,"n":4132,"o":342.88,"t":"2026-10-19T18:55:00Z","v":162554,"vw":343.190387},{"c":342.965,"h":343.26,"l":342.88,"n":4446,"o":343.24,"t":"2026-10-19T19:00:00Z","v":163959,"vw":343.075953},{"c":343.01,"h":343.15,"l":342.74,"n":4219,"o":342.965,"t":"2026-10-19T19:05:00Z","v":154004,"vw":342.987181},{"c":343.12,"h":343.23,"l":343,"n":3778,"o":343.01,"t":"2026-10-19T19:10:00Z","v":138125,"vw":343.143087},{"c":343.105,"h":343.2,"l":342.89,"n":4987,"o":343.12,"t":"2026-10-19T19:15:00Z","v":186323,"vw":343.003225},{"c":342.97,"h":343.14,"l":342.88,"n":4077,"o":343.105,"t":"2026-10-19T19:20:00Z","v":133046,"vw":343.015884},{"c":343.03,"h":343.09,"l":342.92,"n":4177,"o":342.95,"t":"2026-10-19T19:25:00Z","v":144715,"vw":343.018626},{"c":342.68,"h":343.0999,"l":342.61,"n":5528,"o":343.03,"t":"2026-10-19T19:30:00Z","v":190739,"vw":342.80923},{"c":342.67,"h":342.74,"l":342.52,"n":5759,"o":342.67,"t":"2026-10-19T19:35:00Z","v":190799,"vw":342.625975},{"c":342.67,"h":342.81,"l":342.56,"n":5707,"o":342.6899,"t":"2026-10-19T19:40:00Z","v":188585,"vw":342.66604},{"c":342.825,"h":342.91,"l":342.63,"n":5903,"o":342.66,"t":"2026-10-19T19:45:00Z","v":188108,"vw":342.768538},{"c":342.98,"h":343.2,"l":342.19,"n":16336,"o":342.81,"t":"2026-10-19T19:50:00Z","v":604420,"vw":342.624566},{"c":342.97,"h":343.31,"l":342.8,"n":24296,"o":342.97,"t":"2026-10-19T19:55:00Z","v":963904,"vw":343.052195},{"c":343,"h":343.07,"l":342.5,"n":660,"o":343.02,"t":"2026-10-19T20:00:00Z","v":9677349,"vw":342.939713},{"c":342.994,"h":343.46,"l":342.994,"n":347,"o":343,"t":"2026-10-19T20:05:00Z","v":23033,"vw":343.174183},{"c":343,"h":343,"l":342.9,"n":130,"o":343,"t":"2026-10-19T20:10:00Z","v":165821,"vw":342.931262},{"c":343,"h":343,"l":342.72,"n":62,"o":342.84,"t":"2026-10-19T20:15:00Z","v":1043,"vw":342.824902},{"c":342.95,"h":342.95,"l":342.78,"n":50,"o":342.94,"t":"2026-10-19T20:20:00Z","v":1250,"vw":342.925564},{"c":342.8648,"h":342.8648,"l":342.85,"n":28,"o":342.85,"t":"2026-10-19T20:25:00Z","v":520,"vw":342.855598},{"c":342.95,"h":342.98,"l":342.84,"n":29,"o":342.98,"t":"2026-10-19T20:30:00Z","v":7345,"vw":342.939239},{"c":342.9,"h":342.94,"l":342.84,"n":19,"o":342.84,"t":"2026-10-19T20:35:00Z","v":1169,"vw":342.926165},{"c":342.9468,"h":342.9468,"l":342.9468,"n":6,"o":342.9468,"t":"2026-10-19T20:40:00Z","v":101,"vw":342.9468},{"c":342.8655,"h":342.89,"l":342.85,"n":24,"o":342.89,"t":"2026-10-19T20:45:00Z","v":761,"vw":342.861669},{"c":342.7539,"h":342.85,"l":342.71,"n":48,"o":342.85,"t":"2026-10-19T20:50:00Z","v":2554,"vw":342.727533},{"c":342.8068,"h":342.846,"l":342.8068,"n":10,"o":342.846,"t":"2026-10-19T20:55:00Z","v":245,"vw":342.834707},{"c":342.8103,"h":342.84,"l":342.8103,"n":35,"o":342.8238,"t":"2026-10-19T21:00:00Z","v":941,"vw":342.816146},{"c":342.8222,"h":342.84,"l":342.81,"n":47,"o":342.8354,"t":"2026-10-19T21:05:00Z","v":1253,"vw":342.825808},{"c":342.84,"h":342.84,"l":342.72,"n":39,"o":342.8392,"t":"2026-10-19T21:10:00Z","v":969,"vw":342.796679},{"c":342.81,"h":342.84,"l":342.81,"n":32,"o":342.84,"t":"2026-10-19T21:15:00Z","v":529,"vw":342.817387},{"c":342.8066,"h":342.84,"l":342.8066,"n":16,"o":342.84,"t":"2026-10-19T21:20:00Z","v":640,"vw":342.812167},{"c":342.8,"h":342.84,"l":342.8,"n":25,"o":342.84,"t":"2026-10-19T21:25:00Z","v":500,"vw":342.823303},{"c":342.869,"h":342.869,"l":342.84,"n":23,"o":342.84,"t":"2026-10-19T21:30:00Z","v":1765,"vw":342.841035},{"c":342.8671,"h":342.8695,"l":342.8124,"n":20,"o":342.8695,"t":"2026-10-19T21:35:00Z","v":1062,"vw":342.838388},{"c":342.8124,"h":342.88,"l":342.8124,"n":67,"o":342.83,"t":"2026-10-19T21:45:00Z","v":2541,"vw":342.871624},{"c":342.8,"h":342.8001,"l":342.8,"n":11,"o":342.8001,"t":"2026-10-19T21:50:00Z","v":213,"vw":342.800038},{"c":342.8095,"h":342.8095,"l":342.8095,"n":6,"o":342.8095,"t":"2026-10-19T21:55:00Z","v":159,"vw":342.8095},{"c":342.94,"h":343,"l":342.82,"n":114,"o":342.82,"t":"2026-10-19T22:00:00Z","v":130338,"vw":342.936611},{"c":343,"h":343,"l":342.96,"n":43,"o":343,"t":"2026-10-19T22:05:00Z","v":574,"vw":342.992689},{"c":342.97,"h":343,"l":342.97,"n":16,"o":343,"t":"2026-10-19T22:10:00Z","v":450,"vw":342.974017},{"c":343.04,"h":343.09,"l":342.952,"n":42,"o":342.96,"t":"2026-10-19T22:15:00Z","v":917,"vw":343.000727},{"c":342.9885,"h":343.03,"l":342.96,"n":95,"o":343.0106,"t":"2026-10-19T22:20:00Z","v":1425,"vw":342.999617},{"c":343,"h":343.09,"l":342.8717,"n":36,"o":342.8717,"t":"2026-10-19T22:25:00Z","v":694,"vw":342.971246},{"c":343.09,"h":343.09,"l":343,"n":32,"o":343.03,"t":"2026-10-19T22:30:00Z","v":706,"vw":343.0492},{"c":343,"h":343,"l":342.9883,"n":21,"o":342.9883,"t":"2026-10-19T22:35:00Z","v":354,"vw":342.998015},{"c":342.86,"h":343,"l":342.86,"n":53,"o":343,"t":"2026-10-19T22:40:00Z","v":904,"vw":342.928657},{"c":342.92,"h":342.92,"l":342.72,"n":56,"o":342.81,"t":"2026-10-19T22:45:00Z","v":572,"vw":342.827167},{"c":343.09,"h":343.09,"l":343.09,"n":8,"o":343.09,"t":"2026-10-19T22:50:00Z","v":264,"vw":343.09},{"c":342.9798,"h":343,"l":342.8469,"n":45,"o":342.93,"t":"2026-10-19T22:55:00Z","v":687,"vw":342.903607},{"c":343.03,"h":343.03,"l":342.8,"n":46,"o":343,"t":"2026-10-19T23:00:00Z","v":1739,"vw":342.927452},{"c":342.93,"h":343.026,"l":342.93,"n":20,"o":343.026,"t":"2026-10-19T23:05:00Z","v":740,"vw":343.010781},{"c":343.01,"h":343.01,"l":342.94,"n":27,"o":342.94,"t":"2026-10-19T23:10:00Z","v":422,"vw":342.987368},{"c":342.77,"h":343.04,"l":342.77,"n":74,"o":342.96,"t":"2026-10-19T23:15:00Z","v":6125,"vw":342.970482},{"c":342.77,"h":342.9,"l":342.77,"n":42,"o":342.77,"t":"2026-10-19T23:20:00Z","v":714,"vw":342.807091},{"c":342.77,"h":342.9,"l":342.75,"n":45,"o":342.78,"t":"2026-10-19T23:25:00Z","v":1594,"vw":342.783891},{"c":342.95,"h":342.95,"l":342.7331,"n":26,"o":342.9,"t":"2026-10-19T23:30:00Z","v":556,"vw":342.850696},{"c":343.02,"h":343.02,"l":342.766,"n":55,"o":342.766,"t":"2026-10-19T23:35:00Z","v":1445,"vw":342.900846},{"c":342.9419,"h":342.9419,"l":342.9,"n":8,"o":342.9,"t":"2026-10-19T23:40:00Z","v":177,"vw":342.921305},{"c":343.006,"h":343.04,"l":342.887,"n":45,"o":342.887,"t":"2026-10-19T23:45:00Z","v":1593,"vw":342.978142},{"c":343,"h":343.0068,"l":342.88,"n":29,"o":342.9032,"t":"2026-10-19T23:50:00Z","v":644,"vw":342.975198},{"c":343.04,"h":343.04,"l":343.01,"n":50,"o":343.0276,"t":"2026-10-19T23:55:00Z","v":1912,"vw":343.032528}],"history":[{"c":235,"h":236.18,"l":234.01,"n":562502,"o":236.18,"t":"2024-10-18T04:00:00Z","v":46431472,"vw":235.252634},{"c":236.48,"h":236.85,"l":234.45,"n":538692,"o":234.45,"t":"2024-10-21T04:00:00Z","v":36254470,"vw":235.991167},{"c":235.86,"h":236.22,"l":232.6,"n":489180,"o":233.885,"t":"2024-10-22T04:00:00Z","v":38846578,"vw":234.775329},{"c":230.76,"h":235.144,"l":227.76,"n":722059,"o":234.08,"t":"2024-10-23T04:00:00Z","v":52286979,"vw":231.134978},{"c":230.57,"h":230.82,"l":228.41,"n":490815,"o":229.98,"t":"2024-10-24T04:00:00Z","v":31109503,"vw":230.056502},{"c":231.41,"h":233.22,"l":229.57,"n":551681,"o":229.74,"t":"2024-10-25T04:00:00Z","v":38802304,"vw":231.703642},{"c":233.4,"h":234.73,"l":232.55,"n":557146,"o":233.32,"t":"2024-10-28T04:00:00Z","v":36087134,"vw":233.654245},{"c":233.67,"h":234.325,"l":232.32,"n":484094,"o":233.1,"t":"2024-10-29T04:00:00Z","v":35417247,"vw":233.602577},{"c":230.1,"h":233.47,"l":229.55,"n":593652,"o":232.61,"t":"2024-10-30T04:00:00Z","v":47070907,"vw":230.82421},{"c":225.91,"h":229.83,"l":225.37,"n":767895,"o":229.34,"t":"2024-10-31T04:00:00Z","v":64370086,"vw":227.038381},{"c":222.91,"h":225.35,"l":220.27,"n":859117,"o":220.965,"t":"2024-11-01T04:00:00Z","v":65276741,"vw":222.804987},{"c":222.01,"h":222.79,"l":219.71,"n":647168,"o":220.99,"t":"2024-11-04T05:00:00Z","v":44944468,"vw":221.767417},{"c":223.45,"h":223.95,"l":221.14,"n":502059,"o":221.795,"t":"2024-11-05T05:00:00Z","v":28111338,"vw":223.110799},{"c":222.72,"h":226.065,"l":221.19,"n":796635,"o":222.61,"t":"2024-11-06T05:00:00Z","v":54561121,"vw":223.789045},{"c":227.48,"h":227.875,"l":224.57,"n":623242,"o":224.625,"t":"2024-11-07T05:00:00Z","v":42137691,"vw":226.79628},{"c":226.96,"h":228.66,"l":226.405,"n":541125,"o":227.17,"t":"2024-11-08T05:00:00Z","v":38328824,"vw":227.235239},{"c":224.23,"h":225.7,"l":221.5,"n":555127,"o":225,"t":"2024-11-11T05:00:00Z","v":42005602,"vw":223.397808},{"c":224.23,"h":225.59,"l":223.355,"n":462612,"o":224.55,"t":"2024-11-12T05:00:00Z","v":40398299,"vw":224.377658},{"c":225.12,"h":226.65,"l":222.76,"n":467219,"o":224.01,"t":"2024-11-13T05:00:00Z","v":48566217,"vw":224.935939},{"c":228.22,"h":228.87,"l":225,"n":492068,"o":225.02,"t":"2024-11-14T05:00:00Z","v":44923941,"vw":227.454246},{"c":225,"h":226.92,"l":224.27,"n":451319,"o":226.4,"t":"2024-11-15T05:00:00Z","v":47923696,"vw":225.147593},{"c":228.02,"h":229.74,"l":225.17,"n":437922,"o":225.25,"t":"2024-11-18T05:00:00Z","v":44691859,"vw":228.036169},{"c":228.28,"h":230.16,"l":226.66,"n":365242,"o":226.98,"t":"2024-11-19T05:00:00Z","v":36211774,"vw":228.651147},{"c":229,"h":229.93,"l":225.89,"n":357481,"o":228.06,"t":"2024-11-20T05:00:00Z","v":35230059,"vw":228.019292},{"c":228.52,"h":230.155,"l":225.7103,"n":431685,"o":228.88,"t":"2024-11-21T05:00:00Z","v":42108327,"vw":228.439064},{"c":229.87,"h":230.7199,"l":228.06,"n":380624,"o":228.06,"t":"2024-11-22T05:00:00Z","v":38168252,"vw":229.692547},{"c":232.87,"h":233.245,"l":229.74,"n":510698,"o":231.46,"t":"2024-11-25T05:00:00Z","v":90152832,"vw":232.405006},{"c":235.06,"h":235.57,"l":233.33,"n":450015,"o":233.33,"t":"2024-11-26T05:00:00Z","v":45986189,"vw":234.821331},{"c":234.93,"h":235.69,"l":233.8101,"n":339860,"o":234.465,"t":"2024-11-27T05:00:00Z","v":33498439,"vw":234.806483},{"c":237.33,"h":237.81,"l":233.97,"n":268955,"o":234.805,"t":"2024-11-29T05:00:00Z","v":28481377,"vw":236.570409},{"c":239.59,"h":240.79,"l":237.16,"n":469685,"o":237.27,"t":"2024-12-02T05:00:00Z","v":48137103,"vw":239.520954},{"c":242.65,"h":242.76,"l":238.9,"n":419384,"o":239.81,"t":"2024-12-03T05:00:00Z","v":38861017,"vw":241.628776},{"c":243.01,"h":244.11,"l":241.25,"n":406663,"o":242.87,"t":"2024-12-04T05:00:00Z","v":44383935,"vw":242.952411},{"c":243.04,"h":244.54,"l":242.13,"n":401262,"o":243.99,"t":"2024-12-05T05:00:00Z","v":40033878,"vw":243.055},{"c":242.84,"h":244.63,"l":242.08,"n":366549,"o":242.905,"t":"2024-12-06T05:00:00Z","v":36870619,"vw":243.211621},{"c":246.75,"h":247.24,"l":241.75,"n":500769,"o":241.83,"t":"2024-12-09T05:00:00Z","v":44649232,"vw":245.992267},{"c":247.77,"h":248.21,"l":245.34,"n":423350,"o":246.89,"t":"2024-12-10T05:00:00Z","v":36914806,"vw":247.266088},{"c":246.49,"h":250.8,"l":246.2601,"n":455625,"o":247.96,"t":"2024-12-11T05:00:00Z","v":45205814,"vw":248.24955},{"c":247.96,"h":248.74,"l":245.68,"n":353012,"o":246.89,"t":"2024-12-12T05:00:00Z","v":32777532,"vw":247.765941},{"c":248.13,"h":249.2902,"l":246.24,"n":349810,"o":247.815,"t":"2024-12-13T05:00:00Z","v":33155290,"vw":247.74208},{"c":251.04,"h":251.38,"l":247.65,"n":448224,"o":247.99,"t":"2024-12-16T05:00:00Z","v":51694753,"vw":250.490096},{"c":253.48,"h":253.83,"l":249.78,"n":487662,"o":250.08,"t":"2024-12-17T05:00:00Z","v":51356360,"vw":253.010532},{"c":248.05,"h":254.28,"l":247.74,"n":564347,"o":252.16,"t":"2024-12-18T05:00:00Z","v":56774101,"vw":250.488225},{"c":249.79,"h":252,"l":247.0949,"n":532896,"o":247.5,"t":"2024-12-19T05:00:00Z","v":60882264,"vw":249.866349},{"c":254.49,"h":255,"l":245.69,"n":551019,"o":248.04,"t":"2024-12-20T05:00:00Z","v":147495267,"vw":252.59909},{"c":255.27,"h":255.65,"l":253.45,"n":422563,"o":254.77,"t":"2024-12-23T05:00:00Z","v":40858774,"vw":254.713849},{"c":258.2,"h":258.21,"l":255.29,"n":245932,"o":255.49,"t":"2024-12-24T05:00:00Z","v":23234705,"vw":257.452942},{"c":259.02,"h":260.1,"l":257.63,"n":362325,"o":258.19,"t":"2024-12-26T05:00:00Z","v":27262983,"vw":258.937766},{"c":255.59,"h":258.7,"l":253.06,"n":474899,"o":257.83,"t":"2024-12-27T05:00:00Z","v":42355321,"vw":255.255129},{"c":252.2,"h":253.5,"l":250.75,"n":421634,"o":252.23,"t":"2024-12-30T05:00:00Z","v":35557542,"vw":252.228327},{"c":250.42,"h":253.28,"l":249.43,"n":361255,"o":252.44,"t":"2024-12-31T05:00:00Z","v":39480718,"vw":250.721619},{"c":243.85,"h":249.1,"l":241.8201,"n":685448,"o":248.93,"t":"2025-01-02T05:00:00Z","v":55740731,"vw":244.339399},{"c":243.36,"h":244.18,"l":241.89,"n":493786,"o":243.36,"t":"2025-01-03T05:00:00Z","v":40244114,"vw":243.069441},{"c":245,"h":247.33,"l":243.2,"n":493920,"o":244.31,"t":"2025-01-06T05:00:00Z","v":45045571,"vw":245.23906},{"c":242.21,"h":245.55,"l":241.35,"n":462887,"o":242.98,"t":"2025-01-07T05:00:00Z","v":40855960,"vw":243.011137},{"c":242.7,"h":243.7123,"l":240.05,"n":406916,"o":241.92,"t":"2025-01-08T05:00:00Z","v":37628940,"vw":242.272854},{"c":236.85,"h":240.16,"l":233,"n":685976,"o":240.01,"t":"2025-01-10T05:00:00Z","v":61710856,"vw":236.564899},{"c":234.4,"h":234.67,"l":229.72,"n":561231,"o":233.53,"t":"2025-01-13T05:00:00Z","v":49630725,"vw":232.601034},{"c":233.28,"h":236.12,"l":232.472,"n":436333,"o":234.75,"t":"2025-01-14T05:00:00Z","v":39435294,"vw":233.949347},{"c":237.87,"h":238.96,"l":234.43,"n":418804,"o":234.635,"t":"2025-01-15T05:00:00Z","v":39831969,"vw":237.596688},{"c":228.26,"h":238.01,"l":228.03,"n":786112,"o":237.35,"t":"2025-01-16T05:00:00Z","v":71759052,"vw":230.597381},{"c":229.98,"h":232.29,"l":228.48,"n":579302,"o":232.115,"t":"2025-01-17T05:00:00Z","v":68488301,"vw":230.573333},{"c":222.64,"h":224.42,"l":219.38,"n":1220197,"o":224,"t":"2025-01-21T05:00:00Z","v":98070429,"vw":221.551566},{"c":223.83,"h":224.12,"l":219.79,"n":683037,"o":219.79,"t":"2025-01-22T05:00:00Z","v":64126500,"vw":222.720781},{"c":223.66,"h":227.03,"l":222.3,"n":619806,"o":224.74,"t":"2025-01-23T05:00:00Z","v":60234760,"vw":224.1898},{"c":222.78,"h":225.63,"l":221.41,"n":579473,"o":224.78,"t":"2025-01-24T05:00:00Z","v":54697907,"vw":223.094438},{"c":229.86,"h":232.15,"l":223.98,"n":1008209,"o":224.02,"t":"2025-01-27T05:00:00Z","v":94863418,"vw":229.066419},{"c":238.26,"h":240.19,"l":230.81,"n":788818,"o":230.85,"t":"2025-01-28T05:00:00Z","v":75707569,"vw":237.590259},{"c":239.36,"h":239.855,"l":234.01,"n":515214,"o":234.12,"t":"2025-01-29T05:00:00Z","v":45486100,"vw":237.532995},{"c":237.59,"h":240.79,"l":237.21,"n":636380,"o":238.665,"t":"2025-01-30T05:00:00Z","v":55658279,"vw":238.666258},{"c":236,"h":247.19,"l":233.44,"n":936710,"o":247.19,"t":"2025-01-31T05:00:00Z","v":101075128,"vw":238.739716},{"c":228.01,"h":231.83,"l":225.7,"n":850831,"o":229.99,"t":"2025-02-03T05:00:00Z","v":72998404,"vw":228.158376},{"c":232.8,"h":233.13,"l":226.65,"n":494709,"o":227.25,"t":"2025-02-04T05:00:00Z","v":44902694,"vw":231.209491},{"c":232.47,"h":232.67,"l":228.27,"n":445631,"o":228.53,"t":"2025-02-05T05:00:00Z","v":39664989,"vw":230.958037},{"c":233.22,"h":233.8,"l":230.425,"n":375401,"o":231.285,"t":"2025-02-06T05:00:00Z","v":29925349,"vw":232.379795},{"c":227.63,"h":234,"l":227.26,"n":484221,"o":232.6,"t":"2025-02-07T05:00:00Z","v":39487057,"vw":229.183241},{"c":227.65,"h":230.585,"l":227.2,"n":398008,"o":229.57,"t":"2025-02-10T05:00:00Z","v":33102191,"vw":228.551097},{"c":232.62,"h":235.23,"l":228.13,"n":552127,"o":228.2,"t":"2025-02-11T05:00:00Z","v":53718362,"vw":232.735086},{"c":236.87,"h":236.96,"l":230.68,"n":486475,"o":231.2,"t":"2025-02-12T05:00:00Z","v":45243292,"vw":235.145378},{"c":241.53,"h":242.3399,"l":235.57,"n":531132,"o":236.91,"t":"2025-02-13T05:00:00Z","v":53614054,"vw":240.36593},{"c":244.6,"h":245.55,"l":240.99,"n":481732,"o":241.25,"t":"2025-02-14T05:00:00Z","v":40896227,"vw":244.066726},{"c":244.47,"h":245.18,"l":241.84,"n":486720,"o":244.15,"t":"2025-02-18T05:00:00Z","v":48822491,"vw":244.072787},{"c":244.87,"h":246.01,"l":243.1604,"n":382617,"o":244.66,"t":"2025-02-19T05:00:00Z","v":32146308,"vw":244.699147},{"c":245.83,"h":246.78,"l":244.29,"n":405771,"o":244.94,"t":"2025-02-20T05:00:00Z","v":32316907,"vw":245.643641},{"c":245.55,"h":248.69,"l":245.22,"n":508398,"o":245.95,"t":"2025-02-21T05:00:00Z","v":53197431,"vw":246.384922},{"c":247.1,"h":248.86,"l":244.42,"n":593130,"o":244.925,"t":"2025-02-24T05:00:00Z","v":51326396,"vw":247.302823},{"c":247.04,"h":250,"l":244.91,"n":574045,"o":248,"t":"2025-02-25T05:00:00Z","v":48013272,"vw":247.548096},{"c":240.36,"h":244.98,"l":239.13,"n":557242,"o":244.33,"t":"2025-02-26T05:00:00Z","v":44433564,"vw":241.664944},{"c":237.3,"h":242.46,"l":237.06,"n":503479,"o":239.41,"t":"2025-02-27T05:00:00Z","v":41153639,"vw":239.443587},{"c":241.84,"h":242.09,"l":230.2,"n":572585,"o":236.95,"t":"2025-02-28T05:00:00Z","v":56833360,"vw":239.403148},{"c":238.03,"h":244.0272,"l":236.112,"n":557039,"o":241.79,"t":"2025-03-03T05:00:00Z","v":47183985,"vw":239.978276},{"c":235.93,"h":240.07,"l":234.68,"n":685400,"o":237.705,"t":"2025-03-04T05:00:00Z","v":53798062,"vw":237.505567},{"c":235.74,"h":236.55,"l":229.23,"n":558645,"o":235.42,"t":"2025-03-05T05:00:00Z","v":47227643,"vw":233.781766},{"c":235.33,"h":237.86,"l":233.1581,"n":551790,"o":234.435,"t":"2025-03-06T05:00:00Z","v":45170419,"vw":235.298577},{"c":239.07,"h":241.37,"l":234.76,"n":581196,"o":235.105,"t":"2025-03-07T05:00:00Z","v":46273565,"vw":238.940422},{"c":227.48,"h":236.16,"l":224.22,"n":1152721,"o":235.54,"t":"2025-03-10T04:00:00Z","v":72071197,"vw":227.623563},{"c":220.84,"h":225.8399,"l":217.45,"n":899698,"o":223.805,"t":"2025-03-11T04:00:00Z","v":76137410,"vw":221.096091},{"c":216.98,"h":221.75,"l":214.91,"n":792931,"o":220.14,"t":"2025-03-12T04:00:00Z","v":62547467,"vw":217.596761},{"c":209.68,"h":216.8394,"l":208.42,"n":768934,"o":215.95,"t":"2025-03-13T04:00:00Z","v":61368330,"vw":212.024245},{"c":213.49,"h":213.95,"l":209.58,"n":668917,"o":211.25,"t":"2025-03-14T04:00:00Z","v":60107582,"vw":212.466779},{"c":214,"h":215.22,"l":209.97,"n":577436,"o":213.31,"t":"2025-03-17T04:00:00Z","v":48073426,"vw":213.202242},{"c":212.69,"h":215.15,"l":211.49,"n":493004,"o":214.16,"t":"2025-03-18T04:00:00Z","v":42432426,"vw":213.10947},{"c":215.24,"h":218.76,"l":213.75,"n":524678,"o":214.22,"t":"2025-03-19T04:00:00Z","v":54385391,"vw":215.609629},{"c":214.1,"h":217.4899,"l":212.22,"n":499769,"o":213.99,"t":"2025-03-20T04:00:00Z","v":48862947,"vw":214.396693},{"c":218.27,"h":218.84,"l":211.28,"n":496948,"o":211.56,"t":"2025-03-21T04:00:00Z","v":94127768,"vw":215.734078},{"c":220.73,"h":221.48,"l":218.58,"n":495018,"o":221,"t":"2025-03-24T04:00:00Z","v":44299483,"vw":220.082882},{"c":223.75,"h":224.1,"l":220.08,"n":407132,"o":220.77,"t":"2025-03-25T04:00:00Z","v":34493583,"vw":223.117364},{"c":221.53,"h":225.02,"l":220.47,"n":440452,"o":223.51,"t":"2025-03-26T04:00:00Z","v":34532656,"vw":222.527802},{"c":223.85,"h":224.99,"l":220.5601,"n":387119,"o":221.39,"t":"2025-03-27T04:00:00Z","v":37094774,"vw":223.354994},{"c":217.9,"h":223.81,"l":217.68,"n":485185,"o":221.67,"t":"2025-03-28T04:00:00Z","v":39818617,"vw":219.364708},{"c":222.13,"h":225.62,"l":216.23,"n":646558,"o":217.005,"t":"2025-03-31T04:00:00Z","v":65298894,"vw":220.644612},{"c":223.19,"h":223.68,"l":218.9,"n":594670,"o":219.805,"t":"2025-04-01T04:00:00Z","v":36412740,"vw":222.333555},{"c":223.89,"h":225.19,"l":221.02,"n":473114,"o":221.315,"t":"2025-04-02T04:00:00Z","v":35905904,"vw":223.770488},{"c":203.19,"h":207.49,"l":201.25,"n":1366636,"o":205.54,"t":"2025-04-03T04:00:00Z","v":103418915,"vw":204.016333},{"c":188.38,"h":199.88,"l":187.34,"n":1716108,"o":193.89,"t":"2025-04-04T04:00:00Z","v":125908914,"vw":192.430879},{"c":181.46,"h":194.15,"l":174.62,"n":2117015,"o":177.2,"t":"2025-04-07T04:00:00Z","v":160466286,"vw":180.47395},{"c":172.42,"h":190.335,"l":169.2101,"n":1671395,"o":186.7,"t":"2025-04-08T04:00:00Z","v":120853216,"vw":179.164809},{"c":198.85,"h":200.61,"l":171.89,"n":2212850,"o":171.95,"t":"2025-04-09T04:00:00Z","v":184386792,"vw":188.345233},{"c":190.42,"h":194.7799,"l":183,"n":1500041,"o":189.065,"t":"2025-04-10T04:00:00Z","v":121879981,"vw":189.875437},{"c":198.15,"h":199.54,"l":186.06,"n":1073191,"o":186.1,"t":"2025-04-11T04:00:00Z","v":87435915,"vw":195.686718},{"c":202.52,"h":212.94,"l":201.1621,"n":1272714,"o":211.44,"t":"2025-04-14T04:00:00Z","v":101352911,"vw":205.417854},{"c":202.14,"h":203.51,"l":199.8,"n":595846,"o":201.855,"t":"2025-04-15T04:00:00Z","v":51343872,"vw":202.184277},{"c":194.27,"h":200.7,"l":192.37,"n":744249,"o":198.36,"t":"2025-04-16T04:00:00Z","v":59732423,"vw":195.847681},{"c":196.98,"h":198.8335,"l":194.42,"n":537912,"o":197.2,"t":"2025-04-17T04:00:00Z","v":52164408,"vw":196.897749},{"c":193.16,"h":193.8,"l":189.8112,"n":576340,"o":193.265,"t":"2025-04-21T04:00:00Z","v":46742537,"vw":191.966857},{"c":199.74,"h":201.59,"l":195.97,"n":608787,"o":196.12,"t":"2025-04-22T04:00:00Z","v":52976297,"vw":199.219833},{"c":204.6,"h":208,"l":202.799,"n":664354,"o":206,"t":"2025-04-23T04:00:00Z","v":52929165,"vw":205.344795},{"c":208.37,"h":208.8299,"l":202.94,"n":490831,"o":204.89,"t":"2025-04-24T04:00:00Z","v":47310989,"vw":207.133886},{"c":209.28,"h":209.75,"l":206.2,"n":469917,"o":206.365,"t":"2025-04-25T04:00:00Z","v":38222258,"vw":208.424899},{"c":210.14,"h":211.5,"l":207.46,"n":436969,"o":210,"t":"2025-04-28T04:00:00Z","v":38743074,"vw":209.664384},{"c":211.21,"h":212.24,"l":208.37,"n":403524,"o":208.693,"t":"2025-04-29T04:00:00Z","v":36827633,"vw":211.011514},{"c":212.5,"h":213.58,"l":206.6705,"n":501667,"o":209.3,"t":"2025-04-30T04:00:00Z","v":52286454,"vw":211.321946},{"c":213.32,"h":214.56,"l":208.9,"n":712566,"o":209.08,"t":"2025-05-01T04:00:00Z","v":57365675,"vw":212.465753},{"c":205.35,"h":206.99,"l":202.16,"n":1100613,"o":206.09,"t":"2025-05-02T04:00:00Z","v":101010621,"vw":204.784489},{"c":198.89,"h":204.1,"l":198.21,"n":770697,"o":203.1,"t":"2025-05-05T04:00:00Z","v":69018452,"vw":199.723715},{"c":198.51,"h":200.65,"l":197.02,"n":529849,"o":198.21,"t":"2025-05-06T04:00:00Z","v":51216482,"vw":198.863683},{"c":196.25,"h":199.44,"l":193.25,"n":753075,"o":199.17,"t":"2025-05-07T04:00:00Z","v":68616943,"vw":195.89945},{"c":197.49,"h":200.05,"l":194.6796,"n":599001,"o":197.72,"t":"2025-05-08T04:00:00Z","v":50478872,"vw":197.774244},{"c":198.53,"h":200.5399,"l":197.535,"n":423067,"o":199,"t":"2025-05-09T04:00:00Z","v":36453923,"vw":198.727532},{"c":210.79,"h":211.2679,"l":206.75,"n":806841,"o":210.97,"t":"2025-05-12T04:00:00Z","v":63775814,"vw":209.671497},{"c":212.93,"h":213.4,"l":209,"n":608884,"o":210.43,"t":"2025-05-13T04:00:00Z","v":51909332,"vw":211.920893},{"c":212.33,"h":213.94,"l":210.5801,"n":596267,"o":212.43,"t":"2025-05-14T04:00:00Z","v":49325825,"vw":212.274905},{"c":211.45,"h":212.96,"l":209.54,"n":550863,"o":210.95,"t":"2025-05-15T04:00:00Z","v":45029473,"vw":211.302042},{"c":211.26,"h":212.57,"l":209.77,"n":512788,"o":212.36,"t":"2025-05-16T04:00:00Z","v":54737850,"vw":211.318133},{"c":208.78,"h":209.48,"l":204.26,"n":617742,"o":207.91,"t":"2025-05-19T04:00:00Z","v":46140527,"vw":207.544666},{"c":206.86,"h":208.47,"l":205.03,"n":511393,"o":207.67,"t":"2025-05-20T04:00:00Z","v":42496635,"vw":207.012839},{"c":202.09,"h":207.04,"l":200.71,"n":783994,"o":205.17,"t":"2025-05-21T04:00:00Z","v":59211774,"vw":203.41488},{"c":201.36,"h":202.75,"l":199.7,"n":615608,"o":200.71,"t":"2025-05-22T04:00:00Z","v":46742407,"vw":201.381366},{"c":195.27,"h":197.7,"l":193.46,"n":1035410,"o":193.665,"t":"2025-05-23T04:00:00Z","v":78432918,"vw":195.921086},{"c":200.21,"h":200.74,"l":197.43,"n":710445,"o":198.3,"t":"2025-05-27T04:00:00Z","v":56288475,"vw":199.536657},{"c":200.42,"h":202.73,"l":199.9,"n":549615,"o":200.59,"t":"2025-05-28T04:00:00Z","v":45339678,"vw":200.829719},{"c":199.95,"h":203.81,"l":198.51,"n":652509,"o":203.575,"t":"2025-05-29T04:00:00Z","v":51477938,"vw":200.374911},{"c":200.85,"h":201.96,"l":196.78,"n":605924,"o":199.37,"t":"2025-05-30T04:00:00Z","v":70819942,"vw":199.860142},{"c":201.7,"h":202.13,"l":200.12,"n":501431,"o":200.28,"t":"2025-06-02T04:00:00Z","v":35423294,"vw":201.213591},{"c":203.27,"h":203.77,"l":200.955,"n":519820,"o":201.35,"t":"2025-06-03T04:00:00Z","v":46381567,"vw":202.782254},{"c":202.82,"h":206.24,"l":202.1,"n":568214,"o":202.91,"t":"2025-06-04T04:00:00Z","v":43603985,"vw":203.716632},{"c":200.63,"h":204.75,"l":200.15,"n":637645,"o":203.5,"t":"2025-06-05T04:00:00Z","v":55221235,"vw":201.868062},{"c":203.92,"h":205.7,"l":202.05,"n":556357,"o":203,"t":"2025-06-06T04:00:00Z","v":46607693,"vw":204.114905},{"c":201.45,"h":206,"l":200.02,"n":860118,"o":204.39,"t":"2025-06-09T04:00:00Z","v":72862557,"vw":202.490754},{"c":202.67,"h":204.35,"l":200.57,"n":611323,"o":200.6,"t":"2025-06-10T04:00:00Z","v":54672608,"vw":202.546622},{"c":198.78,"h":204.5,"l":198.41,"n":770310,"o":203.5,"t":"2025-06-11T04:00:00Z","v":60989857,"vw":200.489444},{"c":199.2,"h":199.68,"l":197.3601,"n":541843,"o":199.08,"t":"2025-06-12T04:00:00Z","v":43904635,"vw":198.668035},{"c":196.45,"h":200.37,"l":195.7,"n":716210,"o":199.73,"t":"2025-06-13T04:00:00Z","v":51447349,"vw":197.004454},{"c":198.42,"h":198.685,"l":196.5636,"n":568354,"o":197.3,"t":"2025-06-16T04:00:00Z","v":43020691,"vw":197.888661},{"c":195.64,"h":198.39,"l":195.21,"n":522902,"o":197.2,"t":"2025-06-17T04:00:00Z","v":38856152,"vw":196.52036},{"c":196.58,"h":197.57,"l":195.07,"n":520881,"o":195.94,"t":"2025-06-18T04:00:00Z","v":45394689,"vw":196.454302},{"c":201,"h":201.7,"l":196.855,"n":680915,"o":198.235,"t":"2025-06-20T04:00:00Z","v":96813542,"vw":199.755548},{"c":201.5,"h":202.3,"l":198.96,"n":618980,"o":201.625,"t":"2025-06-23T04:00:00Z","v":55814272,"vw":201.156272},{"c":200.3,"h":203.44,"l":200.2,"n":666917,"o":202.59,"t":"2025-06-24T04:00:00Z","v":54064033,"vw":201.407206},{"c":201.56,"h":203.67,"l":200.6201,"n":514978,"o":201.45,"t":"2025-06-25T04:00:00Z","v":39525730,"vw":201.806037},{"c":201,"h":202.64,"l":199.46,"n":622887,"o":201.43,"t":"2025-06-26T04:00:00Z","v":50799121,"vw":200.611564},{"c":201.08,"h":203.22,"l":200,"n":596078,"o":201.89,"t":"2025-06-27T04:00:00Z","v":73188571,"vw":201.460865},{"c":205.17,"h":207.39,"l":199.2607,"n":914593,"o":202.01,"t":"2025-06-30T04:00:00Z","v":91912816,"vw":203.385379},{"c":207.82,"h":210.1865,"l":206.1401,"n":970491,"o":206.665,"t":"2025-07-01T04:00:00Z","v":78788867,"vw":208.197107},{"c":212.44,"h":213.34,"l":208.14,"n":798402,"o":208.91,"t":"2025-07-02T04:00:00Z","v":67941811,"vw":211.791667},{"c":213.55,"h":214.65,"l":211.8101,"n":432780,"o":212.145,"t":"2025-07-03T04:00:00Z","v":34955836,"vw":213.610276},{"c":209.95,"h":216.23,"l":208.8,"n":670324,"o":212.68,"t":"2025-07-07T04:00:00Z","v":50228984,"vw":211.178545},{"c":210.01,"h":211.43,"l":208.45,"n":512140,"o":210.1,"t":"2025-07-08T04:00:00Z","v":42848928,"vw":209.909746},{"c":211.14,"h":211.33,"l":207.22,"n":590796,"o":209.53,"t":"2025-07-09T04:00:00Z","v":48749367,"vw":209.522103},{"c":212.41,"h":213.48,"l":210.03,"n":545130,"o":210.505,"t":"2025-07-10T04:00:00Z","v":44443634,"vw":212.263512},{"c":211.16,"h":212.13,"l":209.86,"n":431665,"o":210.565,"t":"2025-07-11T04:00:00Z","v":39765812,"vw":211.018793},{"c":208.62,"h":210.91,"l":207.54,"n":525534,"o":209.925,"t":"2025-07-14T04:00:00Z","v":38840111,"vw":208.757364},{"c":209.11,"h":211.89,"l":208.92,"n":526311,"o":209.22,"t":"2025-07-15T04:00:00Z","v":42296339,"vw":210.153548},{"c":210.16,"h":212.4,"l":208.64,"n":535726,"o":210.295,"t":"2025-07-16T04:00:00Z","v":47483372,"vw":210.422945},{"c":210.02,"h":211.8,"l":209.59,"n":574969,"o":210.57,"t":"2025-07-17T04:00:00Z","v":48067750,"vw":210.556305},{"c":211.18,"h":211.79,"l":209.7045,"n":478837,"o":210.87,"t":"2025-07-18T04:00:00Z","v":48972900,"vw":210.88438},{"c":212.48,"h":215.78,"l":211.63,"n":651657,"o":212.1,"t":"2025-07-21T04:00:00Z","v":51377434,"vw":213.488308},{"c":214.4,"h":214.95,"l":212.2301,"n":549182,"o":213.14,"t":"2025-07-22T04:00:00Z","v":46404072,"vw":213.663056},{"c":214.15,"h":215.15,"l":212.41,"n":497904,"o":215,"t":"2025-07-23T04:00:00Z","v":46989301,"vw":213.736683},{"c":213.76,"h":215.69,"l":213.53,"n":505013,"o":213.9,"t":"2025-07-24T04:00:00Z","v":46022620,"vw":214.425445},{"c":213.88,"h":215.24,"l":213.4,"n":409972,"o":214.7,"t":"2025-07-25T04:00:00Z","v":40268781,"vw":214.176039},{"c":214.05,"h":214.845,"l":213.06,"n":425354,"o":214.03,"t":"2025-07-28T04:00:00Z","v":37858017,"vw":214.045208},{"c":211.27,"h":214.81,"l":210.82,"n":537963,"o":214.175,"t":"2025-07-29T04:00:00Z","v":51411723,"vw":212.167781},{"c":209.05,"h":212.39,"l":207.72,"n":542328,"o":211.895,"t":"2025-07-30T04:00:00Z","v":45511423,"vw":209.617522},{"c":207.57,"h":209.84,"l":207.16,"n":827514,"o":208.49,"t":"2025-07-31T04:00:00Z","v":80698431,"vw":208.381893},{"c":202.38,"h":213.58,"l":201.5,"n":1201399,"o":210.865,"t":"2025-08-01T04:00:00Z","v":104434473,"vw":204.674792},{"c":203.35,"h":207.88,"l":201.675,"n":785189,"o":204.505,"t":"2025-08-04T04:00:00Z","v":75109298,"vw":204.429327},{"c":202.92,"h":205.34,"l":202.16,"n":491748,"o":203.4,"t":"2025-08-05T04:00:00Z","v":44155079,"vw":203.616581},{"c":213.25,"h":215.38,"l":205.59,"n":1104103,"o":205.63,"t":"2025-08-06T04:00:00Z","v":108483103,"vw":212.69907},{"c":220.03,"h":220.85,"l":216.58,"n":1007838,"o":218.875,"t":"2025-08-07T04:00:00Z","v":90224834,"vw":219.300466},{"c":229.35,"h":231,"l":219.25,"n":1135405,"o":220.83,"t":"2025-08-08T04:00:00Z","v":113853967,"vw":227.258264},{"c":227.18,"h":229.56,"l":224.76,"n":692122,"o":227.92,"t":"2025-08-11T04:00:00Z","v":61806132,"vw":227.313985},{"c":229.65,"h":230.8,"l":227.07,"n":561508,"o":228.005,"t":"2025-08-12T04:00:00Z","v":55672301,"vw":229.351117},{"c":233.33,"h":235,"l":230.43,"n":740719,"o":231.07,"t":"2025-08-13T04:00:00Z","v":69878546,"vw":232.806434},{"c":232.78,"h":235.12,"l":230.85,"n":558697,"o":234.055,"t":"2025-08-14T04:00:00Z","v":51916275,"vw":232.705778},{"c":231.59,"h":234.28,"l":229.335,"n":503028,"o":234,"t":"2025-08-15T04:00:00Z","v":56038657,"vw":231.704507},{"c":230.89,"h":233.12,"l":230.11,"n":430736,"o":231.7,"t":"2025-08-18T04:00:00Z","v":37476188,"vw":231.217025},{"c":230.56,"h":232.87,"l":229.35,"n":445624,"o":231.275,"t":"2025-08-19T04:00:00Z","v":39402564,"vw":230.871535},{"c":226.01,"h":230.47,"l":225.77,"n":527559,"o":229.98,"t":"2025-08-20T04:00:00Z","v":42263865,"vw":226.822557},{"c":224.9,"h":226.52,"l":223.7804,"n":406761,"o":226.27,"t":"2025-08-21T04:00:00Z","v":30621249,"vw":224.999731},{"c":227.76,"h":229.09,"l":225.41,"n":488076,"o":226.17,"t":"2025-08-22T04:00:00Z","v":42477811,"vw":227.773995},{"c":227.16,"h":229.3,"l":226.23,"n":426385,"o":226.48,"t":"2025-08-25T04:00:00Z","v":30983133,"vw":228.00732},{"c":229.31,"h":229.49,"l":224.69,"n":405233,"o":226.87,"t":"2025-08-26T04:00:00Z","v":54575107,"vw":228.201037},{"c":230.49,"h":230.9,"l":228.26,"n":387841,"o":228.61,"t":"2025-08-27T04:00:00Z","v":31259513,"vw":230.001615},{"c":232.56,"h":233.41,"l":229.335,"n":423338,"o":230.82,"t":"2025-08-28T04:00:00Z","v":38074700,"vw":232.080517},{"c":232.14,"h":233.38,"l":231.37,"n":428697,"o":232.51,"t":"2025-08-29T04:00:00Z","v":39391509,"vw":232.323694},{"c":229.72,"h":230.85,"l":226.97,"n":598029,"o":229.25,"t":"2025-09-02T04:00:00Z","v":44075638,"vw":229.020572},{"c":238.47,"h":238.85,"l":234.36,"n":898535,"o":237.21,"t":"2025-09-03T04:00:00Z","v":66427835,"vw":236.992971},{"c":239.78,"h":239.8999,"l":236.74,"n":541770,"o":238.45,"t":"2025-09-04T04:00:00Z","v":47549429,"vw":238.494545},{"c":239.69,"h":241.32,"l":238.4901,"n":610605,"o":239.995,"t":"2025-09-05T04:00:00Z","v":54848690,"vw":239.673194},{"c":237.88,"h":240.15,"l":236.34,"n":563611,"o":239.3,"t":"2025-09-08T04:00:00Z","v":48999495,"vw":238.196856},{"c":234.35,"h":238.7805,"l":233.36,"n":757845,"o":237,"t":"2025-09-09T04:00:00Z","v":66313918,"vw":235.615688},{"c":226.79,"h":232.42,"l":225.95,"n":1031749,"o":232.185,"t":"2025-09-10T04:00:00Z","v":83440810,"vw":227.773239},{"c":230.03,"h":230.45,"l":226.65,"n":592763,"o":226.875,"t":"2025-09-11T04:00:00Z","v":50195174,"vw":229.186016},{"c":234.07,"h":234.51,"l":229.02,"n":602121,"o":229.22,"t":"2025-09-12T04:00:00Z","v":55824216,"vw":233.263743},{"c":236.7,"h":238.19,"l":235.03,"n":575938,"o":237,"t":"2025-09-15T04:00:00Z","v":42699524,"vw":236.366102},{"c":238.15,"h":241.22,"l":236.3235,"n":679032,"o":237.175,"t":"2025-09-16T04:00:00Z","v":63421099,"vw":238.882029},{"c":238.99,"h":240.1,"l":237.7301,"n":509297,"o":238.97,"t":"2025-09-17T04:00:00Z","v":46508017,"vw":239.223445},{"c":237.88,"h":241.2,"l":236.65,"n":517293,"o":239.97,"t":"2025-09-18T04:00:00Z","v":44249576,"vw":238.045428},{"c":245.5,"h":246.3,"l":240.2106,"n":908635,"o":241.225,"t":"2025-09-19T04:00:00Z","v":163741314,"vw":244.355209},{"c":256.08,"h":256.64,"l":248.12,"n":1183543,"o":248.3,"t":"2025-09-22T04:00:00Z","v":105517416,"vw":253.949432},{"c":254.43,"h":257.34,"l":253.58,"n":673983,"o":255.875,"t":"2025-09-23T04:00:00Z","v":60275187,"vw":255.189809},{"c":252.31,"h":255.74,"l":251.04,"n":491242,"o":255.22,"t":"2025-09-24T04:00:00Z","v":42303710,"vw":252.271211},{"c":256.87,"h":257.17,"l":251.712,"n":625867,"o":253.205,"t":"2025-09-25T04:00:00Z","v":55202075,"vw":254.78271},{"c":255.46,"h":257.6,"l":253.78,"n":550704,"o":254.095,"t":"2025-09-26T04:00:00Z","v":46076258,"vw":255.515387},{"c":254.43,"h":255,"l":253.01,"n":489835,"o":254.56,"t":"2025-09-29T04:00:00Z","v":40127687,"vw":254.01784},{"c":254.63,"h":255.919,"l":253.11,"n":439294,"o":254.855,"t":"2025-09-30T04:00:00Z","v":37704259,"vw":254.552522},{"c":255.45,"h":258.79,"l":254.93,"n":535581,"o":255.04,"t":"2025-10-01T04:00:00Z","v":48713940,"vw":256.024007},{"c":257.13,"h":258.18,"l":254.15,"n":485229,"o":256.575,"t":"2025-10-02T04:00:00Z","v":42630239,"vw":256.906581},{"c":258.02,"h":259.24,"l":253.95,"n":706052,"o":254.665,"t":"2025-10-03T04:00:00Z","v":49155614,"vw":257.943045},{"c":256.69,"h":259.07,"l":255.05,"n":649161,"o":257.99,"t":"2025-10-06T04:00:00Z","v":44664118,"vw":256.913498},{"c":256.48,"h":257.4,"l":255.43,"n":511382,"o":256.805,"t":"2025-10-07T04:00:00Z","v":31955776,"vw":256.418255},{"c":258.06,"h":258.52,"l":256.11,"n":395556,"o":256.52,"t":"2025-10-08T04:00:00Z","v":36496895,"vw":257.816008},{"c":254.04,"h":258,"l":253.14,"n":536585,"o":257.805,"t":"2025-10-09T04:00:00Z","v":38322012,"vw":254.546845},{"c":245.27,"h":256.38,"l":244,"n":908253,"o":254.94,"t":"2025-10-10T04:00:00Z","v":61999098,"vw":248.52861},{"c":247.66,"h":249.69,"l":245.56,"n":614923,"o":249.38,"t":"2025-10-13T04:00:00Z","v":38142942,"vw":247.885625},{"c":247.77,"h":248.845,"l":244.7,"n":533528,"o":246.6,"t":"2025-10-14T04:00:00Z","v":35477986,"vw":247.379341},{"c":249.34,"h":251.82,"l":247.47,"n":528880,"o":249.485,"t":"2025-10-15T04:00:00Z","v":33893611,"vw":249.637944},{"c":247.45,"h":249.04,"l":245.13,"n":616258,"o":248.25,"t":"2025-10-16T04:00:00Z","v":39776974,"vw":247.367783},{"c":252.29,"h":253.38,"l":247.27,"n":634830,"o":248.02,"t":"2025-10-17T04:00:00Z","v":49146961,"vw":250.730053},{"c":262.24,"h":264.375,"l":255.63,"n":1160822,"o":255.885,"t":"2025-10-20T04:00:00Z","v":90483029,"vw":261.743669},{"c":262.77,"h":265.29,"l":261.83,"n":714858,"o":261.88,"t":"2025-10-21T04:00:00Z","v":46692347,"vw":263.454079},{"c":258.45,"h":262.85,"l":255.43,"n":687110,"o":262.65,"t":"2025-10-22T04:00:00Z","v":45011970,"vw":258.688074},{"c":259.58,"h":260.62,"l":258.0101,"n":482428,"o":259.94,"t":"2025-10-23T04:00:00Z","v":32752139,"vw":259.55946},{"c":262.82,"h":264.13,"l":259.18,"n":599532,"o":261.19,"t":"2025-10-24T04:00:00Z","v":38253517,"vw":262.561732},{"c":268.81,"h":269.12,"l":264.6501,"n":661981,"o":264.88,"t":"2025-10-27T04:00:00Z","v":44888052,"vw":267.017412},{"c":269,"h":269.89,"l":268.15,"n":585457,"o":268.985,"t":"2025-10-28T04:00:00Z","v":41534547,"vw":269.003607},{"c":269.7,"h":271.41,"l":267.11,"n":687375,"o":269.275,"t":"2025-10-29T04:00:00Z","v":51086742,"vw":269.541758},{"c":271.4,"h":274.14,"l":268.48,"n":984732,"o":271.99,"t":"2025-10-30T04:00:00Z","v":69886281,"vw":271.298242},{"c":270.37,"h":277.32,"l":269.16,"n":1013846,"o":276.99,"t":"2025-10-31T04:00:00Z","v":86167123,"vw":271.334686},{"c":269.05,"h":270.85,"l":266.25,"n":731851,"o":270.42,"t":"2025-11-03T05:00:00Z","v":50194583,"vw":268.158598},{"c":270.04,"h":271.486,"l":267.615,"n":713303,"o":268.325,"t":"2025-11-04T05:00:00Z","v":49274846,"vw":269.848198},{"c":270.14,"h":271.7,"l":266.93,"n":588621,"o":268.61,"t":"2025-11-05T05:00:00Z","v":43683072,"vw":269.802736},{"c":269.77,"h":273.4,"l":267.89,"n":718679,"o":267.89,"t":"2025-11-06T05:00:00Z","v":51204045,"vw":270.769052},{"c":268.47,"h":272.29,"l":266.77,"n":754451,"o":269.795,"t":"2025-11-07T05:00:00Z","v":48227365,"vw":268.99162},{"c":269.43,"h":273.73,"l":267.455,"n":675207,"o":268.96,"t":"2025-11-10T05:00:00Z","v":41312412,"vw":270.06817},{"c":275.25,"h":275.91,"l":269.8,"n":702875,"o":269.81,"t":"2025-11-11T05:00:00Z","v":46208318,"vw":274.120398},{"c":273.47,"h":275.73,"l":271.7,"n":591930,"o":275,"t":"2025-11-12T05:00:00Z","v":48397982,"vw":273.72539},{"c":272.95,"h":276.699,"l":272.09,"n":684410,"o":274.11,"t":"2025-11-13T05:00:00Z","v":49602794,"vw":273.46036},{"c":272.41,"h":275.96,"l":269.6,"n":705592,"o":271.05,"t":"2025-11-14T05:00:00Z","v":47431331,"vw":273.103052},{"c":267.46,"h":270.49,"l":265.73,"n":705791,"o":268.815,"t":"2025-11-17T05:00:00Z","v":45018260,"vw":267.823388},{"c":267.44,"h":270.71,"l":265.32,"n":706583,"o":269.99,"t":"2025-11-18T05:00:00Z","v":45677278,"vw":267.729563},{"c":268.56,"h":272.21,"l":265.5,"n":626377,"o":265.525,"t":"2025-11-19T05:00:00Z","v":40424492,"vw":269.350428},{"c":266.25,"h":275.43,"l":265.92,"n":756494,"o":270.83,"t":"2025-11-20T05:00:00Z","v":45823568,"vw":269.604333},{"c":271.49,"h":273.33,"l":265.67,"n":794102,"o":265.95,"t":"2025-11-21T05:00:00Z","v":59030832,"vw":270.477701},{"c":275.92,"h":277,"l":270.9,"n":755844,"o":270.9,"t":"2025-11-24T05:00:00Z","v":65585796,"vw":275.340659},{"c":276.97,"h":280.38,"l":275.25,"n":667295,"o":275.27,"t":"2025-11-25T05:00:00Z","v":46914220,"vw":278.139723},{"c":277.55,"h":279.53,"l":276.63,"n":538937,"o":276.96,"t":"2025-11-26T05:00:00Z","v":33431423,"vw":278.051861},{"c":278.85,"h":279,"l":275.9865,"n":369623,"o":277.26,"t":"2025-11-28T05:00:00Z","v":20135620,"vw":277.611028},{"c":283.1,"h":283.42,"l":276.14,"n":644276,"o":278.01,"t":"2025-12-01T05:00:00Z","v":46587722,"vw":280.928412},{"c":286.19,"h":287.4,"l":282.6301,"n":682387,"o":283,"t":"2025-12-02T05:00:00Z","v":53669532,"vw":285.620557},{"c":284.15,"h":288.62,"l":283.3,"n":626171,"o":286.2,"t":"2025-12-03T05:00:00Z","v":43538687,"vw":285.633825},{"c":280.7,"h":284.73,"l":278.59,"n":622885,"o":284.095,"t":"2025-12-04T05:00:00Z","v":43989056,"vw":280.733101},{"c":278.78,"h":281.14,"l":278.05,"n":551753,"o":280.54,"t":"2025-12-05T05:00:00Z","v":47265845,"vw":279.205908},{"c":277.89,"h":279.6693,"l":276.15,"n":604852,"o":278.13,"t":"2025-12-08T05:00:00Z","v":38211832,"vw":277.492407},{"c":277.18,"h":280.03,"l":276.92,"n":509389,"o":278.16,"t":"2025-12-09T05:00:00Z","v":32193256,"vw":277.838531},{"c":278.78,"h":279.75,"l":276.44,"n":517045,"o":277.75,"t":"2025-12-10T05:00:00Z","v":33038318,"vw":278.483729},{"c":278.03,"h":279.59,"l":273.81,"n":578987,"o":279.095,"t":"2025-12-11T05:00:00Z","v":33247986,"vw":277.100462},{"c":278.28,"h":279.22,"l":276.82,"n":597250,"o":277.9,"t":"2025-12-12T05:00:00Z","v":39532887,"vw":278.24054},{"c":274.11,"h":280.15,"l":272.84,"n":723431,"o":280.15,"t":"2025-12-15T05:00:00Z","v":50409078,"vw":274.501809},{"c":274.61,"h":275.5,"l":271.79,"n":569202,"o":272.82,"t":"2025-12-16T05:00:00Z","v":37648628,"vw":273.872883},{"c":271.84,"h":276.16,"l":271.64,"n":624189,"o":275.01,"t":"2025-12-17T05:00:00Z","v":50138743,"vw":272.960593},{"c":272.19,"h":273.63,"l":266.95,"n":658922,"o":273.605,"t":"2025-12-18T05:00:00Z","v":51630721,"vw":271.260997},{"c":273.67,"h":274.6,"l":269.9,"n":690849,"o":272.145,"t":"2025-12-19T05:00:00Z","v":144632048,"vw":272.817727},{"c":270.97,"h":273.88,"l":270.505,"n":613487,"o":272.86,"t":"2025-12-22T05:00:00Z","v":36571827,"vw":271.552592},{"c":272.36,"h":272.5,"l":269.56,"n":494061,"o":270.84,"t":"2025-12-23T05:00:00Z","v":29641999,"vw":271.797736},{"c":273.81,"h":275.43,"l":272.195,"n":344039,"o":272.34,"t":"2025-12-24T05:00:00Z","v":17910574,"vw":274.293647},{"c":273.4,"h":275.37,"l":272.86,"n":427277,"o":274.16,"t":"2025-12-26T05:00:00Z","v":21521802,"vw":274.097572},{"c":273.76,"h":274.36,"l":272.35,"n":478414,"o":272.69,"t":"2025-12-29T05:00:00Z","v":23715213,"vw":273.625521},{"c":273.08,"h":274.08,"l":272.28,"n":431190,"o":272.81,"t":"2025-12-30T05:00:00Z","v":22139617,"vw":273.04204},{"c":271.86,"h":273.68,"l":271.75,"n":421948,"o":273.06,"t":"2025-12-31T05:00:00Z","v":27293639,"vw":272.306844},{"c":271.01,"h":277.84,"l":269,"n":642187,"o":272.255,"t":"2026-01-02T05:00:00Z","v":37838054,"vw":271.97566},{"c":267.26,"h":271.51,"l":266.14,"n":752822,"o":270.64,"t":"2026-01-05T05:00:00Z","v":45572200,"vw":267.974574},{"c":262.36,"h":267.55,"l":262.12,"n":783173,"o":267,"t":"2026-01-06T05:00:00Z","v":52352090,"vw":263.146904},{"c":260.33,"h":263.68,"l":259.81,"n":732706,"o":263.2,"t":"2026-01-07T05:00:00Z","v":48309804,"vw":261.431297},{"c":259.04,"h":259.29,"l":255.7,"n":764090,"o":257.02,"t":"2026-01-08T05:00:00Z","v":50419337,"vw":257.400524},{"c":259.37,"h":260.21,"l":256.22,"n":649745,"o":259.075,"t":"2026-01-09T05:00:00Z","v":39996967,"vw":258.681183},{"c":260.25,"h":261.3,"l":256.8,"n":664531,"o":259.16,"t":"2026-01-12T05:00:00Z","v":45263767,"vw":260.008591},{"c":261.05,"h":261.81,"l":258.39,"n":602102,"o":258.72,"t":"2026-01-13T05:00:00Z","v":45730847,"vw":260.4119},{"c":259.96,"h":261.82,"l":256.71,"n":612223,"o":259.49,"t":"2026-01-14T05:00:00Z","v":40019421,"vw":259.195963},{"c":258.21,"h":261.04,"l":257.05,"n":601833,"o":260.65,"t":"2026-01-15T05:00:00Z","v":39388564,"vw":259.008116},{"c":255.53,"h":258.9,"l":254.93,"n":661895,"o":257.9,"t":"2026-01-16T05:00:00Z","v":72142773,"vw":256.34524},{"c":246.7,"h":254.79,"l":243.42,"n":1016079,"o":252.73,"t":"2026-01-20T05:00:00Z","v":80267517,"vw":248.18664},{"c":247.65,"h":251.56,"l":245.18,"n":806424,"o":248.7,"t":"2026-01-21T05:00:00Z","v":54641725,"vw":247.761893},{"c":248.35,"h":251,"l":248.15,"n":611659,"o":249.2,"t":"2026-01-22T05:00:00Z","v":39708340,"vw":249.293046},{"c":248.04,"h":249.41,"l":244.68,"n":629226,"o":247.32,"t":"2026-01-23T05:00:00Z","v":41688982,"vw":247.531759},{"c":255.41,"h":256.56,"l":249.8,"n":771970,"o":251.48,"t":"2026-01-26T05:00:00Z","v":55969234,"vw":254.616271},{"c":258.27,"h":261.95,"l":258.21,"n":698663,"o":259.17,"t":"2026-01-27T05:00:00Z","v":49648271,"vw":259.87687},{"c":256.44,"h":258.855,"l":254.51,"n":620112,"o":257.65,"t":"2026-01-28T05:00:00Z","v":41287971,"vw":256.163807},{"c":258.28,"h":259.65,"l":254.41,"n":923855,"o":258,"t":"2026-01-29T05:00:00Z","v":67253009,"vw":257.435337},{"c":259.48,"h":261.8999,"l":252.18,"n":1003197,"o":255.165,"t":"2026-01-30T05:00:00Z","v":92443408,"vw":257.314309},{"c":270.01,"h":270.49,"l":259.205,"n":916103,"o":260.03,"t":"2026-02-02T05:00:00Z","v":73913425,"vw":266.41686},{"c":269.48,"h":271.875,"l":267.61,"n":806130,"o":269.2,"t":"2026-02-03T05:00:00Z","v":64394655,"vw":269.684498},{"c":276.49,"h":278.95,"l":272.285,"n":1099346,"o":272.285,"t":"2026-02-04T05:00:00Z","v":90545710,"vw":276.108776},{"c":275.91,"h":279.5,"l":273.23,"n":833540,"o":278.13,"t":"2026-02-05T05:00:00Z","v":52977441,"vw":275.657966},{"c":278.12,"h":280.905,"l":276.925,"n":801994,"o":277.12,"t":"2026-02-06T05:00:00Z","v":50453414,"vw":278.654438},{"c":274.62,"h":278.2,"l":271.7,"n":728418,"o":277.905,"t":"2026-02-09T05:00:00Z","v":44623396,"vw":273.907223},{"c":273.68,"h":275.37,"l":272.94,"n":516013,"o":274.885,"t":"2026-02-10T05:00:00Z","v":34376898,"vw":273.912411},{"c":275.5,"h":280.18,"l":274.45,"n":789523,"o":274.695,"t":"2026-02-11T05:00:00Z","v":51931283,"vw":277.12546},{"c":261.73,"h":275.72,"l":260.18,"n":1034376,"o":275.59,"t":"2026-02-12T05:00:00Z","v":81077229,"vw":264.353273},{"c":255.78,"h":262.23,"l":255.45,"n":768655,"o":262.01,"t":"2026-02-13T05:00:00Z","v":56290673,"vw":257.894629},{"c":263.88,"h":266.29,"l":255.54,"n":781752,"o":258.05,"t":"2026-02-17T05:00:00Z","v":58469094,"vw":262.293107},{"c":264.35,"h":266.82,"l":262.45,"n":547326,"o":263.6,"t":"2026-02-18T05:00:00Z","v":34203337,"vw":264.62366},{"c":260.58,"h":264.48,"l":260.05,"n":510022,"o":262.6,"t":"2026-02-19T05:00:00Z","v":30845294,"vw":261.777992},{"c":264.58,"h":264.75,"l":258.16,"n":631324,"o":258.97,"t":"2026-02-20T05:00:00Z","v":42070499,"vw":262.687785},{"c":266.18,"h":269.43,"l":263.381,"n":667289,"o":263.49,"t":"2026-02-23T05:00:00Z","v":37485756,"vw":266.560493},{"c":272.14,"h":274.89,"l":267.71,"n":651152,"o":267.86,"t":"2026-02-24T05:00:00Z","v":47170799,"vw":272.551705},{"c":274.23,"h":274.94,"l":271.05,"n":584207,"o":271.78,"t":"2026-02-25T05:00:00Z","v":33872816,"vw":273.764144},{"c":272.95,"h":276.11,"l":270.795,"n":607281,"o":274.945,"t":"2026-02-26T05:00:00Z","v":32503510,"vw":272.73557},{"c":264.18,"h":272.81,"l":262.89,"n":768081,"o":272.81,"t":"2026-02-27T05:00:00Z","v":72529622,"vw":265.602793},{"c":264.72,"h":266.53,"l":260.2,"n":705079,"o":262.41,"t":"2026-03-02T05:00:00Z","v":42020588,"vw":264.48285},{"c":263.75,"h":265.56,"l":260.13,"n":627107,"o":263.48,"t":"2026-03-03T05:00:00Z","v":38686890,"vw":263.132491},{"c":262.52,"h":266.15,"l":261.42,"n":637658,"o":264.65,"t":"2026-03-04T05:00:00Z","v":39959953,"vw":263.290257},{"c":260.29,"h":261.555,"l":257.25,"n":758529,"o":260.79,"t":"2026-03-05T05:00:00Z","v":49818541,"vw":259.702323},{"c":257.46,"h":258.77,"l":254.37,"n":621156,"o":258.63,"t":"2026-03-06T05:00:00Z","v":41273884,"vw":256.978693},{"c":259.88,"h":261.15,"l":253.6805,"n":690562,"o":255.69,"t":"2026-03-09T04:00:00Z","v":38398591,"vw":258.003938},{"c":260.83,"h":262.48,"l":256.95,"n":571024,"o":257.645,"t":"2026-03-10T04:00:00Z","v":30750595,"vw":260.679291},{"c":260.81,"h":262.13,"l":259.55,"n":493478,"o":261.09,"t":"2026-03-11T04:00:00Z","v":26372593,"vw":260.680771},{"c":255.76,"h":258.95,"l":254.18,"n":664408,"o":258.66,"t":"2026-03-12T04:00:00Z","v":40952141,"vw":255.714195},{"c":250.12,"h":256.33,"l":249.52,"n":664343,"o":255.48,"t":"2026-03-13T04:00:00Z","v":37092748,"vw":251.845311},{"c":252.82,"h":253.885,"l":249.88,"n":614630,"o":252.105,"t":"2026-03-16T04:00:00Z","v":32254050,"vw":252.767518},{"c":254.23,"h":255.13,"l":252.18,"n":482574,"o":252.955,"t":"2026-03-17T04:00:00Z","v":32510780,"vw":254.163576},{"c":249.94,"h":254.94,"l":249,"n":566867,"o":252.625,"t":"2026-03-18T04:00:00Z","v":35915193,"vw":250.898449},{"c":248.96,"h":251.83,"l":247.3,"n":609140,"o":249.4,"t":"2026-03-19T04:00:00Z","v":35019905,"vw":249.133933},{"c":247.99,"h":249.1999,"l":246,"n":637593,"o":247.975,"t":"2026-03-20T04:00:00Z","v":88492140,"vw":248.002564},{"c":251.49,"h":254.6,"l":250.28,"n":692644,"o":253.97,"t":"2026-03-23T04:00:00Z","v":40725811,"vw":251.934488},{"c":251.64,"h":254.825,"l":249.55,"n":552930,"o":250.35,"t":"2026-03-24T04:00:00Z","v":45304131,"vw":252.444218},{"c":252.62,"h":255,"l":251.6,"n":534621,"o":254.095,"t":"2026-03-25T04:00:00Z","v":28626412,"vw":253.12745},{"c":252.89,"h":257,"l":250.77,"n":686731,"o":252.115,"t":"2026-03-26T04:00:00Z","v":41948926,"vw":254.179043},{"c":248.8,"h":255.493,"l":248.07,"n":731187,"o":253.9,"t":"2026-03-27T04:00:00Z","v":48058120,"vw":251.041752},{"c":246.63,"h":250.87,"l":245.51,"n":674542,"o":250.07,"t":"2026-03-30T04:00:00Z","v":39622901,"vw":246.869425},{"c":253.79,"h":255.48,"l":247.101,"n":678628,"o":247.91,"t":"2026-03-31T04:00:00Z","v":49749647,"vw":252.302046},{"c":255.63,"h":256.18,"l":253.33,"n":616606,"o":254.08,"t":"2026-04-01T04:00:00Z","v":40214210,"vw":255.022473},{"c":255.92,"h":256.13,"l":250.65,"n":533471,"o":254.2,"t":"2026-04-02T04:00:00Z","v":31436918,"vw":254.604641},{"c":258.86,"h":262.16,"l":256.46,"n":561322,"o":256.51,"t":"2026-04-06T04:00:00Z","v":29515075,"vw":259.123609},{"c":253.5,"h":256.2,"l":245.7,"n":986242,"o":256.155,"t":"2026-04-07T04:00:00Z","v":62320464,"vw":250.651942},{"c":258.9,"h":259.7499,"l":256.53,"n":692208,"o":258.45,"t":"2026-04-08T04:00:00Z","v":41185418,"vw":258.267869},{"c":260.49,"h":261.12,"l":256.07,"n":500536,"o":259,"t":"2026-04-09T04:00:00Z","v":28265531,"vw":259.446868},{"c":260.48,"h":262.19,"l":259.0231,"n":514098,"o":259.98,"t":"2026-04-10T04:00:00Z","v":31442238,"vw":260.423995},{"c":259.2,"h":260.18,"l":256.66,"n":578552,"o":259.73,"t":"2026-04-13T04:00:00Z","v":36408224,"vw":258.333648},{"c":258.83,"h":261.93,"l":257.19,"n":661816,"o":259.245,"t":"2026-04-14T04:00:00Z","v":48524835,"vw":258.821886},{"c":266.43,"h":266.56,"l":257.81,"n":728560,"o":258.16,"t":"2026-04-15T04:00:00Z","v":50072607,"vw":264.032081},{"c":263.4,"h":267.16,"l":261.27,"n":635080,"o":266.8,"t":"2026-04-16T04:00:00Z","v":43478258,"vw":263.375152},{"c":270.23,"h":272.3,"l":266.72,"n":723488,"o":266.96,"t":"2026-04-17T04:00:00Z","v":61597694,"vw":269.811713},{"c":273.05,"h":274.275,"l":270.29,"n":541181,"o":270.33,"t":"2026-04-20T04:00:00Z","v":36649162,"vw":272.793799},{"c":266.17,"h":272.8,"l":265.4,"n":710353,"o":271.5,"t":"2026-04-21T04:00:00Z","v":50375502,"vw":267.610166},{"c":273.17,"h":273.74,"l":266.87,"n":607164,"o":267.82,"t":"2026-04-22T04:00:00Z","v":43403761,"vw":271.943797},{"c":273.43,"h":275.77,"l":271.65,"n":551288,"o":275.045,"t":"2026-04-23T04:00:00Z","v":33551842,"vw":273.630131},{"c":271.06,"h":273.06,"l":269.65,"n":593309,"o":272.755,"t":"2026-04-24T04:00:00Z","v":38318683,"vw":270.912679},{"c":267.61,"h":268.36,"l":265.07,"n":521959,"o":266.09,"t":"2026-04-27T04:00:00Z","v":41535873,"vw":267.134397},{"c":270.71,"h":273.23,"l":268.66,"n":579993,"o":272.335,"t":"2026-04-28T04:00:00Z","v":40172718,"vw":270.572016},{"c":270.17,"h":271.04,"l":267.04,"n":511789,"o":267.55,"t":"2026-04-29T04:00:00Z","v":30201056,"vw":269.634794},{"c":271.35,"h":276,"l":268.14,"n":965494,"o":270.5,"t":"2026-04-30T04:00:00Z","v":92016751,"vw":271.910943},{"c":280.14,"h":287.22,"l":278.37,"n":1301741,"o":278.855,"t":"2026-05-01T04:00:00Z","v":80105508,"vw":282.456884},{"c":276.83,"h":280.63,"l":274.8601,"n":768306,"o":279.655,"t":"2026-05-04T04:00:00Z","v":46845300,"vw":276.916261},{"c":284.18,"h":284.57,"l":276.501,"n":779580,"o":276.925,"t":"2026-05-05T04:00:00Z","v":49478504,"vw":282.316227},{"c":287.51,"h":288.03,"l":281.07,"n":839684,"o":281.915,"t":"2026-05-06T04:00:00Z","v":58505958,"vw":286.24898},{"c":287.44,"h":292.13,"l":285.78,"n":776365,"o":289.27,"t":"2026-05-07T04:00:00Z","v":45390735,"vw":288.89505},{"c":293.32,"h":294.76,"l":290,"n":790657,"o":290.01,"t":"2026-05-08T04:00:00Z","v":52883906,"vw":293.146336},{"c":292.68,"h":293.88,"l":290.23,"n":712441,"o":291.979,"t":"2026-05-11T04:00:00Z","v":42447512,"vw":292.179992},{"c":294.8,"h":295.27,"l":292.56,"n":718397,"o":292.56,"t":"2026-05-12T04:00:00Z","v":45915100,"vw":294.261156},{"c":298.87,"h":300.92,"l":293.5,"n":777464,"o":293.5,"t":"2026-05-13T04:00:00Z","v":52854874,"vw":298.284187},{"c":298.21,"h":300.45,"l":295.38,"n":666775,"o":299.82,"t":"2026-05-14T04:00:00Z","v":35497001,"vw":298.26533},{"c":300.23,"h":303.2,"l":296.52,"n":777324,"o":297.9,"t":"2026-05-15T04:00:00Z","v":55041205,"vw":300.404077},{"c":297.84,"h":300.66,"l":294.91,"n":732940,"o":300.24,"t":"2026-05-18T04:00:00Z","v":34681425,"vw":297.258714},{"c":298.97,"h":300.51,"l":296.35,"n":640857,"o":296.97,"t":"2026-05-19T04:00:00Z","v":42407713,"vw":298.385732},{"c":302.25,"h":302.8,"l":298.08,"n":653718,"o":298.18,"t":"2026-05-20T04:00:00Z","v":38392499,"vw":301.052478},{"c":304.99,"h":305.54,"l":300.4,"n":654038,"o":301.055,"t":"2026-05-21T04:00:00Z","v":43130643,"vw":303.961278},{"c":308.82,"h":311.4,"l":305.84,"n":754581,"o":306.12,"t":"2026-05-22T04:00:00Z","v":43850433,"vw":309.151302},{"c":308.33,"h":311.82,"l":307.67,"n":761571,"o":309.56,"t":"2026-05-26T04:00:00Z","v":48211426,"vw":309.544399},{"c":310.85,"h":313.26,"l":308.3,"n":753860,"o":308.33,"t":"2026-05-27T04:00:00Z","v":50602317,"vw":311.067071},{"c":312.51,"h":312.8,"l":309.57,"n":715721,"o":310.68,"t":"2026-05-28T04:00:00Z","v":48391247,"vw":311.510893},{"c":312.06,"h":315,"l":309.53,"n":764555,"o":311.775,"t":"2026-05-29T04:00:00Z","v":70201217,"vw":312.007885},{"c":306.31,"h":310.94,"l":305.02,"n":904768,"o":309.625,"t":"2026-06-01T04:00:00Z","v":49067433,"vw":307.385385},{"c":315.2,"h":315.45,"l":306.685,"n":821440,"o":307.46,"t":"2026-06-02T04:00:00Z","v":44713169,"vw":313.143117},{"c":310.26,"h":316.94,"l":308.85,"n":852323,"o":314.175,"t":"2026-06-03T04:00:00Z","v":51012180,"vw":311.581046},{"c":311.23,"h":313.54,"l":309.65,"n":760636,"o":313.23,"t":"2026-06-04T04:00:00Z","v":45035886,"vw":311.264984},{"c":307.34,"h":315.17,"l":307.15,"n":1048515,"o":312.86,"t":"2026-06-05T04:00:00Z","v":65490996,"vw":310.528004},{"c":301.54,"h":317.4,"l":301.17,"n":1327372,"o":308.739,"t":"2026-06-08T04:00:00Z","v":78172037,"vw":307.935739},{"c":290.55,"h":300.75,"l":287.78,"n":1333467,"o":300.275,"t":"2026-06-09T04:00:00Z","v":70285528,"vw":292.082019},{"c":291.58,"h":294.75,"l":287.38,"n":993577,"o":290.74,"t":"2026-06-10T04:00:00Z","v":52993052,"vw":291.34415},{"c":295.63,"h":297,"l":289.59,"n":833140,"o":293.72,"t":"2026-06-11T04:00:00Z","v":42760915,"vw":294.111279},{"c":291.13,"h":297.14,"l":289.62,"n":830866,"o":296.03,"t":"2026-06-12T04:00:00Z","v":38970821,"vw":291.579339},{"c":296.42,"h":297.78,"l":291.7,"n":792074,"o":294.12,"t":"2026-06-15T04:00:00Z","v":45931352,"vw":296.015019},{"c":299.24,"h":300.48,"l":293.97,"n":767541,"o":295.245,"t":"2026-06-16T04:00:00Z","v":40039926,"vw":298.486668},{"c":295.95,"h":302.07,"l":294.36,"n":722928,"o":300.845,"t":"2026-06-17T04:00:00Z","v":42907686,"vw":297.116837},{"c":298.01,"h":300.57,"l":295.62,"n":747248,"o":298.11,"t":"2026-06-18T04:00:00Z","v":86421905,"vw":298.101016},{"c":297.01,"h":302.42,"l":296.76,"n":812603,"o":297.31,"t":"2026-06-22T04:00:00Z","v":45089193,"vw":298.764848},{"c":294.3,"h":301.64,"l":294.18,"n":936805,"o":297.538,"t":"2026-06-23T04:00:00Z","v":52179625,"vw":296.930588},{"c":293.08,"h":299.7,"l":292.94,"n":927710,"o":295.355,"t":"2026-06-24T04:00:00Z","v":53319698,"vw":294.973292},{"c":275.15,"h":288.8,"l":273.75,"n":1767825,"o":287.4,"t":"2026-06-25T04:00:00Z","v":107450336,"vw":277.417311},{"c":283.78,"h":285.95,"l":274.21,"n":1555161,"o":275,"t":"2026-06-26T04:00:00Z","v":261946552,"vw":281.968262},{"c":281.74,"h":288.3697,"l":279.85,"n":1051051,"o":286.73,"t":"2026-06-29T04:00:00Z","v":66820039,"vw":282.092123},{"c":289.36,"h":289.94,"l":280.695,"n":843955,"o":281.17,"t":"2026-06-30T04:00:00Z","v":65405945,"vw":288.090878},{"c":294.38,"h":296.59,"l":289.195,"n":894850,"o":293.44,"t":"2026-07-01T04:00:00Z","v":50332267,"vw":294.066401},{"c":308.63,"h":309.42,"l":293.68,"n":1148466,"o":294.12,"t":"2026-07-02T04:00:00Z","v":75580907,"vw":306.549912},{"c":312.66,"h":314.2,"l":307,"n":967723,"o":307.36,"t":"2026-07-06T04:00:00Z","v":53865529,"vw":312.09524},{"c":310.66,"h":315.48,"l":310.15,"n":822731,"o":315.29,"t":"2026-07-07T04:00:00Z","v":42707382,"vw":312.288489},{"c":313.39,"h":314.82,"l":307.05,"n":858950,"o":311.91,"t":"2026-07-08T04:00:00Z","v":41535672,"vw":312.176971},{"c":316.22,"h":316.53,"l":308.16,"n":768158,"o":310.51,"t":"2026-07-09T04:00:00Z","v":48340151,"vw":314.358526},{"c":315.32,"h":316.91,"l":312.17,"n":691107,"o":314.72,"t":"2026-07-10T04:00:00Z","v":34351809,"vw":314.700376},{"c":317.31,"h":323.45,"l":315.78,"n":884511,"o":317.015,"t":"2026-07-13T04:00:00Z","v":43508510,"vw":318.316569},{"c":314.86,"h":316.19,"l":311.91,"n":724067,"o":313.76,"t":"2026-07-14T04:00:00Z","v":36550290,"vw":314.602943},{"c":327.5,"h":328.73,"l":317.32,"n":1053423,"o":317.615,"t":"2026-07-15T04:00:00Z","v":61191301,"vw":325.824078},{"c":333.26,"h":334.68,"l":326.79,"n":1107464,"o":328.005,"t":"2026-07-16T04:00:00Z","v":63195341,"vw":331.579432},{"c":333.74,"h":334.99,"l":329.0006,"n":1097812,"o":331.98,"t":"2026-07-17T04:00:00Z","v":63625972,"vw":332.585082},{"c":326.59,"h":333.71,"l":323.68,"n":1023378,"o":333.505,"t":"2026-07-20T04:00:00Z","v":53712154,"vw":326.923984},{"c":327.74,"h":329.6,"l":322.2204,"n":784236,"o":323.13,"t":"2026-07-21T04:00:00Z","v":41539133,"vw":326.950957},{"c":325.89,"h":328.9995,"l":323.34,"n":739545,"o":327.87,"t":"2026-07-22T04:00:00Z","v":38965572,"vw":325.387213},{"c":321.66,"h":323.3,"l":319.35,"n":772184,"o":321.73,"t":"2026-07-23T04:00:00Z","v":41050730,"vw":321.143178},{"c":333.02,"h":334.37,"l":321.62,"n":980814,"o":321.79,"t":"2026-07-24T04:00:00Z","v":47696043,"vw":331.393454},{"c":336.91,"h":339.57,"l":334.02,"n":974979,"o":334.54,"t":"2026-07-27T04:00:00Z","v":49845014,"vw":336.757133},{"c":340.08,"h":342.89,"l":335.6,"n":981344,"o":340.03,"t":"2026-07-28T04:00:00Z","v":52061446,"vw":339.216662},{"c":338.19,"h":344.5699,"l":337.3501,"n":1020508,"o":339.73,"t":"2026-07-29T04:00:00Z","v":56298904,"vw":340.796598},{"c":333.43,"h":334.75,"l":329.59,"n":1345352,"o":333.1,"t":"2026-07-30T04:00:00Z","v":75028386,"vw":332.622888},{"c":308.91,"h":310.69,"l":300,"n":2207523,"o":304.81,"t":"2026-07-31T04:00:00Z","v":132756799,"vw":304.417163},{"c":303.42,"h":311.8,"l":302.56,"n":1388384,"o":309.58,"t":"2026-08-03T04:00:00Z","v":75314280,"vw":305.072369},{"c":309.38,"h":310.42,"l":301.32,"n":1104228,"o":302.725,"t":"2026-08-04T04:00:00Z","v":68214703,"vw":307.682278},{"c":311,"h":311.71,"l":305.67,"n":959065,"o":309.36,"t":"2026-08-05T04:00:00Z","v":49657830,"vw":309.458723},{"c":312.41,"h":316.2894,"l":309.23,"n":826544,"o":314.34,"t":"2026-08-06T04:00:00Z","v":46342840,"vw":312.517317},{"c":313.33,"h":314.81,"l":310.74,"n":718830,"o":311.45,"t":"2026-08-07T04:00:00Z","v":34646756,"vw":312.930246},{"c":308.26,"h":308.26,"l":304.61,"n":924803,"o":306.83,"t":"2026-08-10T04:00:00Z","v":45062553,"vw":306.898128},{"c":304.91,"h":309.97,"l":302.79,"n":762383,"o":307.75,"t":"2026-08-11T04:00:00Z","v":37688321,"vw":305.47738},{"c":302.25,"h":305.66,"l":300.57,"n":880209,"o":305.1,"t":"2026-08-12T04:00:00Z","v":41873071,"vw":302.085869},{"c":305.26,"h":306,"l":302.05,"n":780644,"o":304.21,"t":"2026-08-13T04:00:00Z","v":40544601,"vw":304.309727},{"c":305.93,"h":307.49,"l":304.3,"n":624270,"o":306,"t":"2026-08-14T04:00:00Z","v":28442252,"vw":305.784102},{"c":305.59,"h":307.66,"l":302.939,"n":766305,"o":306.21,"t":"2026-08-17T04:00:00Z","v":38414225,"vw":304.986557},{"c":310.03,"h":311.49,"l":305.74,"n":909118,"o":307.58,"t":"2026-08-18T04:00:00Z","v":53629117,"vw":309.755472},{"c":316.83,"h":319.2799,"l":309.6,"n":903705,"o":310.14,"t":"2026-08-19T04:00:00Z","v":50704129,"vw":315.9408},{"c":311.3,"h":320.28,"l":310.65,"n":711837,"o":317.455,"t":"2026-08-20T04:00:00Z","v":41133622,"vw":314.572076},{"c":309.35,"h":312.38,"l":307.01,"n":673254,"o":312.05,"t":"2026-08-21T04:00:00Z","v":47080272,"vw":309.872159},{"c":310.34,"h":313.36,"l":309.97,"n":831561,"o":311.47,"t":"2026-08-24T04:00:00Z","v":35049573,"vw":311.484581},{"c":309.9,"h":313.59,"l":308.21,"n":605411,"o":310.79,"t":"2026-08-25T04:00:00Z","v":26081057,"vw":309.85971},{"c":313.45,"h":315.43,"l":308.8001,"n":660712,"o":310.3,"t":"2026-08-26T04:00:00Z","v":34233948,"vw":313.224391},{"c":314.58,"h":315.4,"l":309.4001,"n":716398,"o":310.545,"t":"2026-08-27T04:00:00Z","v":32626510,"vw":313.49423},{"c":319.7,"h":322.37,"l":315.4504,"n":759828,"o":316.845,"t":"2026-08-28T04:00:00Z","v":38852398,"vw":319.627208},{"c":316.85,"h":321.235,"l":312.8,"n":847262,"o":319.6,"t":"2026-08-31T04:00:00Z","v":41480922,"vw":316.135909},{"c":325.13,"h":327.3,"l":314.73,"n":1052496,"o":316.98,"t":"2026-09-01T04:00:00Z","v":53363417,"vw":324.12877},{"c":324.96,"h":328.4,"l":323.53,"n":778740,"o":326.865,"t":"2026-09-02T04:00:00Z","v":33980608,"vw":325.284394},{"c":328.21,"h":330.81,"l":324.11,"n":778137,"o":324.87,"t":"2026-09-03T04:00:00Z","v":37422571,"vw":328.207821},{"c":319.97,"h":328.93,"l":317.86,"n":907132,"o":328.305,"t":"2026-09-04T04:00:00Z","v":39788274,"vw":321.198553},{"c":316.22,"h":320.7,"l":314.9,"n":869777,"o":317.1,"t":"2026-09-08T04:00:00Z","v":35726188,"vw":316.264405},{"c":315.34,"h":319.15,"l":309.9,"n":1246285,"o":315.485,"t":"2026-09-09T04:00:00Z","v":65803403,"vw":314.253858},{"c":326.57,"h":326.74,"l":316.51,"n":1225825,"o":316.67,"t":"2026-09-10T04:00:00Z","v":70199906,"vw":322.949977},{"c":332.27,"h":336.22,"l":326.3,"n":1001537,"o":327.45,"t":"2026-09-11T04:00:00Z","v":50906905,"vw":333.14496},{"c":333.08,"h":335.5,"l":331.34,"n":1031536,"o":334.79,"t":"2026-09-14T04:00:00Z","v":39524847,"vw":333.684654},{"c":331.34,"h":331.78,"l":328.35,"n":688356,"o":330.135,"t":"2026-09-15T04:00:00Z","v":31916076,"vw":330.541211},{"c":332.41,"h":335.48,"l":330.7,"n":637488,"o":332.53,"t":"2026-09-16T04:00:00Z","v":36100868,"vw":332.945495},{"c":337,"h":338.34,"l":330.1833,"n":668736,"o":334.77,"t":"2026-09-17T04:00:00Z","v":36817969,"vw":335.467058},{"c":336.13,"h":338.49,"l":332.53,"n":681554,"o":337.905,"t":"2026-09-18T04:00:00Z","v":86726840,"vw":336.096486},{"c":338.98,"h":339.64,"l":333.05,"n":717707,"o":335.28,"t":"2026-09-21T04:00:00Z","v":35165402,"vw":337.856484},{"c":339.75,"h":345.34,"l":338.75,"n":701605,"o":340.135,"t":"2026-09-22T04:00:00Z","v":40814327,"vw":341.063608},{"c":337.02,"h":341.8,"l":335.5,"n":636292,"o":341.075,"t":"2026-09-23T04:00:00Z","v":31795692,"vw":337.34604},{"c":335.92,"h":338.91,"l":334.3,"n":524733,"o":336.72,"t":"2026-09-24T04:00:00Z","v":24871878,"vw":336.682496},{"c":341.07,"h":341.67,"l":334.53,"n":605912,"o":336.04,"t":"2026-09-25T04:00:00Z","v":30134469,"vw":339.285622},{"c":338.4,"h":342.988,"l":338.04,"n":710434,"o":340.37,"t":"2026-09-28T04:00:00Z","v":32989725,"vw":339.919521},{"c":329.4,"h":337.085,"l":328.7,"n":764858,"o":336.965,"t":"2026-09-29T04:00:00Z","v":38641024,"vw":331.015191},{"c":333.02,"h":339.5,"l":330.1401,"n":791087,"o":330.8,"t":"2026-09-30T04:00:00Z","v":50149031,"vw":335.10811},{"c":330.32,"h":332.4816,"l":325.81,"n":707896,"o":330,"t":"2026-10-01T04:00:00Z","v":36471598,"vw":329.613724},{"c":333.69,"h":334.54,"l":330.61,"n":628334,"o":333.26,"t":"2026-10-02T04:00:00Z","v":33442044,"vw":333.164889},{"c":332.89,"h":336.21,"l":331.65,"n":648605,"o":332.815,"t":"2026-10-05T04:00:00Z","v":34584115,"vw":333.417529},{"c":333.63,"h":334.38,"l":330.62,"n":592886,"o":332.28,"t":"2026-10-06T04:00:00Z","v":30604659,"vw":333.137074},{"c":336.67,"h":338.67,"l":332.78,"n":615813,"o":336.96,"t":"2026-10-07T04:00:00Z","v":34279939,"vw":336.000429},{"c":340.42,"h":341.57,"l":335.9,"n":668880,"o":336.815,"t":"2026-10-08T04:00:00Z","v":35483577,"vw":339.339077},{"c":336.64,"h":338.61,"l":330.7,"n":735437,"o":331.695,"t":"2026-10-09T04:00:00Z","v":38038338,"vw":334.765394},{"c":340.97,"h":342.63,"l":337.6,"n":622508,"o":338.215,"t":"2026-10-12T04:00:00Z","v":26076979,"vw":340.633471},{"c":341.27,"h":348.1499,"l":340.74,"n":734388,"o":344.665,"t":"2026-10-13T04:00:00Z","v":39138682,"vw":343.745862},{"c":342.96,"h":347.09,"l":341.72,"n":896603,"o":344.605,"t":"2026-10-14T04:00:00Z","v":50215040,"vw":344.03361},{"c":342,"h":347.85,"l":341.6,"n":725531,"o":346.95,"t":"2026-10-15T04:00:00Z","v":39920276,"vw":343.839654},{"c":343.46,"h":347.82,"l":340.46,"n":914809,"o":346.085,"t":"2026-10-16T04:00:00Z","v":60100860,"vw":344.045865},{"c":342.94,"h":346,"l":340.115,"n":670897,"o":340.775,"t":"2026-10-19T04:00:00Z","v":34869139,"vw":343.150973}],"volatilityBars":[{"c":342.345,"h":342.89,"l":341.4,"n":4804,"o":342.1,"t":"2026-10-13T08:00:00Z","v":73318,"vw":342.112587},{"c":342.12,"h":342.5,"l":342.01,"n":323,"o":342.41,"t":"2026-10-13T08:15:00Z","v":7865,"vw":342.282831},{"c":342.1,"h":342.33,"l":342.02,"n":395,"o":342.2,"t":"2026-10-13T08:30:00Z","v":4921,"vw":342.162065},{"c":342.05,"h":342.06,"l":341.86,"n":168,"o":342.03,"t":"2026-10-13T08:45:00Z","v":3566,"vw":341.994095},{"c":342.38,"h":342.4036,"l":342.15,"n":210,"o":342.2,"t":"2026-10-13T09:00:00Z","v":3526,"vw":342.280231},{"c":342.3,"h":342.5,"l":342.2277,"n":307,"o":342.2277,"t":"2026-10-13T09:15:00Z","v":5859,"vw":342.379099},{"c":342.3,"h":342.4,"l":342.26,"n":80,"o":342.29,"t":"2026-10-13T09:30:00Z","v":1760,"vw":342.352429},{"c":342.39,"h":342.445,"l":342.27,"n":143,"o":342.4,"t":"2026-10-13T09:45:00Z","v":6298,"vw":342.380361},{"c":342.71,"h":342.85,"l":342.3,"n":379,"o":342.3,"t":"2026-10-13T10:00:00Z","v":14002,"vw":342.495773},{"c":342.6,"h":342.87,"l":342.55,"n":188,"o":342.55,"t":"2026-10-13T10:15:00Z","v":5182,"vw":342.636266},{"c":342.77,"h":342.8513,"l":342.55,"n":346,"o":342.6448,"t":"2026-10-13T10:30:00Z","v":7435,"vw":342.720575},{"c":342.94,"h":342.94,"l":342.61,"n":371,"o":342.85,"t":"2026-10-13T10:45:00Z","v":8636,"vw":342.764212},{"c":343.34,"h":343.42,"l":342.81,"n":1822,"o":342.88,"t":"2026-10-13T11:00:00Z","v":55962,"vw":343.145786},{"c":343.2329,"h":343.36,"l":343.05,"n":796,"o":343.35,"t":"2026-10-13T11:15:00Z","v":27675,"vw":343.240925},{"c":343.4134,"h":343.57,"l":343.2,"n":1474,"o":343.25,"t":"2026-10-13T11:30:00Z","v":42301,"vw":343.422666},{"c":343.61,"h":343.62,"l":343.2,"n":963,"o":343.42,"t":"2026-10-13T11:45:00Z","v":25338,"vw":343.437243},{"c":343.44,"h":343.89,"l":343.19,"n":1156,"o":343.5,"t":"2026-10-13T12:00:00Z","v":53175,"vw":343.623646},{"c":343.6066,"h":343.6214,"l":340.118,"n":716,"o":343.5,"t":"2026-10-13T12:15:00Z","v":19764,"vw":343.474237},{"c":343.73,"h":344.15,"l":343.525,"n":1465,"o":343.57,"t":"2026-10-13T12:30:00Z","v":48224,"vw":343.899982},{"c":343.7,"h":344.07,"l":343.6371,"n":1541,"o":343.64,"t":"2026-10-13T12:45:00Z","v":54061,"vw":343.852871},{"c":343.3,"h":343.7845,"l":343.3,"n":984,"o":343.78,"t":"2026-10-13T13:00:00Z","v":29933,"vw":343.534876},{"c":344.69,"h":344.9,"l":343.2915,"n":3632,"o":343.3,"t":"2026-10-13T13:15:00Z","v":126586,"vw":344.26524},{"c":342.14,"h":348.1499,"l":341.14,"n":110944,"o":344.69,"t":"2026-10-13T13:30:00Z","v":6690246,"vw":345.561773},{"c":345.23,"h":345.29,"l":341.12,"n":42282,"o":342.135,"t":"2026-10-13T13:45:00Z","v":2215062,"vw":343.619242},{"c":345.6,"h":346.37,"l":344.66,"n":40177,"o":345.1701,"t":"2026-10-13T14:00:00Z","v":1915665,"vw":345.642744},{"c":346.6,"h":347.02,"l":345.3,"n":45223,"o":345.56,"t":"2026-10-13T14:15:00Z","v":1660227,"vw":346.356048},{"c":345.93,"h":346.96,"l":345.54,"n":37009,"o":346.605,"t":"2026-10-13T14:30:00Z","v":1096765,"vw":346.256852},{"c":345.875,"h":346.25,"l":345.71,"n":32205,"o":345.935,"t":"2026-10-13T14:45:00Z","v":796847,"vw":345.933071},{"c":346.21,"h":346.405,"l":345.66,"n":31025,"o":345.89,"t":"2026-10-13T15:00:00Z","v":741486,"vw":346.06699},{"c":345.16,"h":346.475,"l":344.95,"n":33374,"o":346.21,"t":"2026-10-13T15:15:00Z","v":1025085,"vw":345.802684},{"c":344.93,"h":345.62,"l":344.6,"n":29833,"o":345.16,"t":"2026-10-13T15:30:00Z","v":678455,"vw":345.073893},{"c":344.44,"h":345.3299,"l":344.43,"n":27242,"o":344.95,"t":"2026-10-13T15:45:00Z","v":632730,"vw":344.930143},{"c":344.23,"h":344.92,"l":344.15,"n":24152,"o":344.48,"t":"2026-10-13T16:00:00Z","v":640848,"vw":344.560738},{"c":344.26,"h":344.54,"l":344.03,"n":11400,"o":344.23,"t":"2026-10-13T16:15:00Z","v":470312,"vw":344.224169},{"c":344.715,"h":345,"l":344.14,"n":15563,"o":344.27,"t":"2026-10-13T16:30:00Z","v":844848,"vw":344.554455},{"c":343.4801,"h":344.73,"l":343.37,"n":13409,"o":344.67,"t":"2026-10-13T16:45:00Z","v":715211,"vw":344.123216},{"c":343.53,"h":344.11,"l":343.22,"n":12213,"o":343.55,"t":"2026-10-13T17:00:00Z","v":749191,"vw":343.74047},{"c":343.85,"h":343.95,"l":343.2,"n":11541,"o":343.53,"t":"2026-10-13T17:15:00Z","v":594862,"vw":343.545912},{"c":343.04,"h":343.95,"l":342.99,"n":11791,"o":343.87,"t":"2026-10-13T17:30:00Z","v":527992,"vw":343.332024},{"c":342.545,"h":343.2,"l":342.37,"n":14400,"o":343.025,"t":"2026-10-13T17:45:00Z","v":688587,"vw":342.808845},{"c":342.62,"h":342.86,"l":341.63,"n":17787,"o":342.545,"t":"2026-10-13T18:00:00Z","v":977848,"vw":342.251423},{"c":342.65,"h":342.84,"l":342.35,"n":11118,"o":342.64,"t":"2026-10-13T18:15:00Z","v":496416,"vw":342.619082},{"c":342.28,"h":343.316,"l":342.2601,"n":11315,"o":342.66,"t":"2026-10-13T18:30:00Z","v":476115,"vw":342.919998},{"c":342.23,"h":342.91,"l":341.93,"n":13113,"o":342.29,"t":"2026-10-13T18:45:00Z","v":652323,"vw":342.338648},{"c":342.4756,"h":342.62,"l":341.7,"n":13406,"o":342.2,"t":"2026-10-13T19:00:00Z","v":648686,"vw":342.311439},{"c":341.74,"h":342.61,"l":341.57,"n":16134,"o":342.51,"t":"2026-10-13T19:15:00Z","v":681411,"vw":341.873188},{"c":341.27,"h":341.83,"l":340.74,"n":25715,"o":341.76,"t":"2026-10-13T19:30:00Z","v":1104412,"vw":341.238786},{"c":341.37,"h":341.88,"l":340.89,"n":54162,"o":341.28,"t":"2026-10-13T19:45:00Z","v":2695097,"vw":341.308875},{"c":340.83,"h":341.36,"l":340.66,"n":1109,"o":341.36,"t":"2026-10-13T20:00:00Z","v":7800533,"vw":341.268332},{"c":340.6,"h":340.9,"l":340.5,"n":583,"o":340.78,"t":"2026-10-13T20:15:00Z","v":51307,"vw":340.644098},{"c":340.524,"h":341.27,"l":340.31,"n":397,"o":340.5401,"t":"2026-10-13T20:30:00Z","v":14903,"vw":340.634259},{"c":340.57,"h":340.75,"l":340.4,"n":293,"o":340.5,"t":"2026-10-13T20:45:00Z","v":132340,"vw":340.55906},{"c":340.97,"h":340.9737,"l":340.5368,"n":211,"o":340.5368,"t":"2026-10-13T21:00:00Z","v":10496,"vw":340.824876},{"c":340.831,"h":341,"l":340.81,"n":68,"o":340.9822,"t":"2026-10-13T21:15:00Z","v":3705,"vw":340.93793},{"c":340.82,"h":340.9788,"l":340.8,"n":129,"o":340.9,"t":"2026-10-13T21:30:00Z","v":4323,"vw":340.939481},{"c":341,"h":341,"l":340.76,"n":165,"o":340.9261,"t":"2026-10-13T21:45:00Z","v":4772,"vw":340.888808},{"c":340.6,"h":340.98,"l":340.6,"n":178,"o":340.82,"t":"2026-10-13T22:00:00Z","v":8472,"vw":340.782866},{"c":340.9,"h":340.98,"l":340.6325,"n":124,"o":340.7853,"t":"2026-10-13T22:15:00Z","v":2881,"vw":340.805316},{"c":341.02,"h":341.06,"l":340.84,"n":155,"o":340.8532,"t":"2026-10-13T22:30:00Z","v":10324,"vw":340.968609},{"c":341,"h":341.19,"l":341,"n":140,"o":341.0139,"t":"2026-10-13T22:45:00Z","v":2328,"vw":341.041735},{"c":340.8706,"h":340.9,"l":340.6,"n":221,"o":340.9,"t":"2026-10-13T23:00:00Z","v":5131,"vw":340.702379},{"c":340.6,"h":340.8706,"l":340.6,"n":136,"o":340.8,"t":"2026-10-13T23:15:00Z","v":2885,"vw":340.769021},{"c":340.5248,"h":340.65,"l":340.5,"n":147,"o":340.55,"t":"2026-10-13T23:30:00Z","v":4598,"vw":340.5315},{"c":340.35,"h":340.6899,"l":340.3,"n":258,"o":340.5,"t":"2026-10-13T23:45:00Z","v":6975,"vw":340.445215},{"c":342.521,"h":343.3203,"l":341.45,"n":3124,"o":341.77,"t":"2026-10-14T08:00:00Z","v":54509,"vw":342.241669},{"c":342.72,"h":342.72,"l":342.2,"n":126,"o":342.45,"t":"2026-10-14T08:15:00Z","v":3118,"vw":342.49762},{"c":342.56,"h":342.64,"l":342.52,"n":186,"o":342.62,"t":"2026-10-14T08:30:00Z","v":2104,"vw":342.583354},{"c":342.67,"h":342.67,"l":342.5,"n":159,"o":342.61,"t":"2026-10-14T08:45:00Z","v":3378,"vw":342.550936},{"c":342.75,"h":342.85,"l":342.5176,"n":234,"o":342.62,"t":"2026-10-14T09:00:00Z","v":5665,"vw":342.685347},{"c":343.09,"h":343.26,"l":342.73,"n":251,"o":342.73,"t":"2026-10-14T09:15:00Z","v":4648,"vw":342.982362},{"c":342.82,"h":343.2,"l":342.82,"n":219,"o":343.07,"t":"2026-10-14T09:30:00Z","v":2880,"vw":343.011643},{"c":342.94,"h":343.07,"l":342.88,"n":165,"o":342.88,"t":"2026-10-14T09:45:00Z","v":5059,"vw":342.968617},{"c":342.6,"h":342.9827,"l":342.57,"n":197,"o":342.94,"t":"2026-10-14T10:00:00Z","v":4804,"vw":342.805951},{"c":342.79,"h":342.8,"l":342.57,"n":71,"o":342.57,"t":"2026-10-14T10:15:00Z","v":1566,"vw":342.686699},{"c":342.7,"h":342.8667,"l":342.65,"n":164,"o":342.8,"t":"2026-10-14T10:30:00Z","v":4540,"vw":342.788964},{"c":343,"h":343,"l":342.6387,"n":97,"o":342.72,"t":"2026-10-14T10:45:00Z","v":2520,"vw":342.779843},{"c":342.765,"h":343.7,"l":342.65,"n":870,"o":342.95,"t":"2026-10-14T11:00:00Z","v":26823,"vw":343.091957},{"c":342.33,"h":342.9082,"l":342.26,"n":613,"o":342.7186,"t":"2026-10-14T11:15:00Z","v":15946,"vw":342.582871},{"c":343.34,"h":343.35,"l":341.74,"n":980,"o":342.4709,"t":"2026-10-14T11:30:00Z","v":22678,"vw":342.72507},{"c":343.88,"h":344.1,"l":343.34,"n":901,"o":343.43,"t":"2026-10-14T11:45:00Z","v":29999,"vw":343.741013},{"c":343.87,"h":344.44,"l":343.7,"n":1033,"o":343.82,"t":"2026-10-14T12:00:00Z","v":40748,"vw":344.178837},{"c":343.705,"h":343.95,"l":343.7,"n":717,"o":343.835,"t":"2026-10-14T12:15:00Z","v":30625,"vw":343.825527},{"c":343.725,"h":345,"l":342.72,"n":2615,"o":343.68,"t":"2026-10-14T12:30:00Z","v":93924,"vw":343.975968},{"c":343.99,"h":344.81,"l":343.4003,"n":2292,"o":343.71,"t":"2026-10-14T12:45:00Z","v":92642,"vw":344.1659},{"c":343.94,"h":344.35,"l":343.91,"n":1887,"o":344.1183,"t":"2026-10-14T13:00:00Z","v":65994,"vw":344.101719},{"c":344.6,"h":344.76,"l":342.9208,"n":3476,"o":343.99,"t":"2026-10-14T13:15:00Z","v":161385,"vw":343.813581},{"c":345.75,"h":347.09,"l":343.65,"n":71195,"o":344.605,"t":"2026-10-14T13:30:00Z","v":3966483,"vw":345.50352},{"c":345.5,"h":346.67,"l":345.22,"n":34310,"o":345.77,"t":"2026-10-14T13:45:00Z","v":1666668,"vw":345.84735},{"c":344.795,"h":345.83,"l":343.85,"n":40967,"o":345.525,"t":"2026-10-14T14:00:00Z","v":1747418,"vw":344.754655},{"c":345.9901,"h":346.03,"l":344.48,"n":42878,"o":344.795,"t":"2026-10-14T14:15:00Z","v":1647975,"vw":345.35782},{"c":345.335,"h":346.81,"l":345.3101,"n":46998,"o":346.02,"t":"2026-10-14T14:30:00Z","v":1652650,"vw":346.131429},{"c":345.24,"h":345.6693,"l":344.2,"n":38980,"o":345.335,"t":"2026-10-14T14:45:00Z","v":1091328,"vw":344.88836},{"c":345.855,"h":346.07,"l":344.76,"n":41434,"o":345.24,"t":"2026-10-14T15:00:00Z","v":1178252,"vw":345.450713},{"c":345.925,"h":346.2899,"l":345.43,"n":37075,"o":345.855,"t":"2026-10-14T15:15:00Z","v":1186925,"vw":345.89871},{"c":345.95,"h":346.32,"l":345.64,"n":38147,"o":345.94,"t":"2026-10-14T15:30:00Z","v":1273555,"vw":346.069373},{"c":344.845,"h":346.03,"l":344.76,"n":37675,"o":345.955,"t":"2026-10-14T15:45:00Z","v":1149943,"vw":345.370673},{"c":343.95,"h":344.98,"l":343.74,"n":40667,"o":344.826,"t":"2026-10-14T16:00:00Z","v":1377246,"vw":344.330871},{"c":345.11,"h":345.26,"l":343.92,"n":26008,"o":343.96,"t":"2026-10-14T16:15:00Z","v":1666170,"vw":344.668185},{"c":344.505,"h":345.35,"l":344.39,"n":20270,"o":345.095,"t":"2026-10-14T16:30:00Z","v":802874,"vw":344.83131},{"c":344.2299,"h":344.59,"l":344.1001,"n":16876,"o":344.505,"t":"2026-10-14T16:45:00Z","v":636148,"vw":344.34768},{"c":343.75,"h":344.26,"l":343.5,"n":17757,"o":344.2151,"t":"2026-10-14T17:00:00Z","v":937892,"vw":343.908504},{"c":342.44,"h":343.77,"l":342.36,"n":28552,"o":343.745,"t":"2026-10-14T17:15:00Z","v":1334405,"vw":343.021396},{"c":342.12,"h":342.75,"l":341.76,"n":22543,"o":342.4526,"t":"2026-10-14T17:30:00Z","v":1024502,"vw":342.235437},{"c":341.91,"h":342.5564,"l":341.72,"n":23126,"o":342.11,"t":"2026-10-14T17:45:00Z","v":919105,"vw":342.169859},{"c":342.855,"h":342.91,"l":341.72,"n":19239,"o":341.93,"t":"2026-10-14T18:00:00Z","v":856531,"vw":342.344467},{"c":343.025,"h":343.2999,"l":342.52,"n":17726,"o":342.85,"t":"2026-10-14T18:15:00Z","v":836303,"vw":342.847537},{"c":342.92,"h":343.18,"l":342.7,"n":16053,"o":343.03,"t":"2026-10-14T18:30:00Z","v":687541,"vw":342.985558},{"c":343.07,"h":343.4233,"l":342.84,"n":18775,"o":342.92,"t":"2026-10-14T18:45:00Z","v":747753,"vw":343.184442},{"c":342.97,"h":343.25,"l":342.6003,"n":20698,"o":343.07,"t":"2026-10-14T19:00:00Z","v":957798,"vw":342.948397},{"c":343.165,"h":343.33,"l":342.9,"n":22194,"o":342.98,"t":"2026-10-14T19:15:00Z","v":1024206,"vw":343.084717},{"c":343.88,"h":343.94,"l":342.97,"n":24443,"o":343.17,"t":"2026-10-14T19:30:00Z","v":1006693,"vw":343.607656},{"c":342.97,"h":344.85,"l":342.05,"n":100228,"o":343.89,"t":"2026-10-14T19:45:00Z","v":5478761,"vw":343.119252},{"c":342.8,"h":343.1997,"l":342.62,"n":996,"o":343.05,"t":"2026-10-14T20:00:00Z","v":12351666,"vw":342.959978},{"c":342.93,"h":343.19,"l":342.66,"n":409,"o":342.79,"t":"2026-10-14T20:15:00Z","v":29877,"vw":342.871827},{"c":342.93,"h":343.18,"l":342.93,"n":353,"o":343.0063,"t":"2026-10-14T20:30:00Z","v":16462,"vw":342.980991},{"c":343.12,"h":343.12,"l":342.7722,"n":297,"o":342.9,"t":"2026-10-14T20:45:00Z","v":19942,"vw":342.953326},{"c":343.1,"h":343.11,"l":342.8,"n":323,"o":342.8,"t":"2026-10-14T21:00:00Z","v":4829,"vw":342.967149},{"c":342.8956,"h":343.18,"l":342.8233,"n":439,"o":343.18,"t":"2026-10-14T21:15:00Z","v":8479,"vw":342.933521},{"c":343,"h":343.073,"l":342.86,"n":247,"o":342.8741,"t":"2026-10-14T21:30:00Z","v":28930,"vw":342.946933},{"c":343.08,"h":343.1,"l":342.86,"n":370,"o":343,"t":"2026-10-14T21:45:00Z","v":6798,"vw":342.982433},{"c":343.84,"h":343.84,"l":343.08,"n":615,"o":343.09,"t":"2026-10-14T22:00:00Z","v":14010,"vw":343.372323},{"c":344.32,"h":344.45,"l":343.58,"n":785,"o":343.83,"t":"2026-10-14T22:15:00Z","v":22845,"vw":344.138971},{"c":344.8688,"h":344.89,"l":344.0318,"n":1051,"o":344.0318,"t":"2026-10-14T22:30:00Z","v":32434,"vw":344.635024},{"c":344.848,"h":344.89,"l":344.5,"n":697,"o":344.7,"t":"2026-10-14T22:45:00Z","v":45120,"vw":344.727095},{"c":344.91,"h":345.2,"l":344.5,"n":885,"o":344.72,"t":"2026-10-14T23:00:00Z","v":29752,"vw":344.892967},{"c":344.45,"h":344.98,"l":344.331,"n":968,"o":344.71,"t":"2026-10-14T23:15:00Z","v":15632,"vw":344.601582},{"c":344.71,"h":344.87,"l":344.05,"n":774,"o":344.1,"t":"2026-10-14T23:30:00Z","v":23737,"vw":344.485674},{"c":344.8,"h":345.2,"l":344.05,"n":1266,"o":344.75,"t":"2026-10-14T23:45:00Z","v":27244,"vw":344.702281},{"c":345.72,"h":346.83,"l":344.02,"n":7592,"o":345.34,"t":"2026-10-15T08:00:00Z","v":123743,"vw":345.469585},{"c":345.01,"h":345.66,"l":344.62,"n":742,"o":345.53,"t":"2026-10-15T08:15:00Z","v":16858,"vw":345.35687},{"c":345.25,"h":345.49,"l":344.9,"n":400,"o":344.9,"t":"2026-10-15T08:30:00Z","v":8509,"vw":345.246257},{"c":345.2,"h":345.6,"l":345.03,"n":398,"o":345.23,"t":"2026-10-15T08:45:00Z","v":13417,"vw":345.410498},{"c":345.46,"h":345.54,"l":344.53,"n":299,"o":345.23,"t":"2026-10-15T09:00:00Z","v":6266,"vw":345.144129},{"c":345.4,"h":345.5,"l":345.26,"n":297,"o":345.4588,"t":"2026-10-15T09:15:00Z","v":8859,"vw":345.36298},{"c":345.55,"h":345.6,"l":345.33,"n":481,"o":345.3457,"t":"2026-10-15T09:30:00Z","v":16331,"vw":345.524881},{"c":345.48,"h":345.6,"l":345.46,"n":250,"o":345.59,"t":"2026-10-15T09:45:00Z","v":13685,"vw":345.544713},{"c":345.5,"h":345.6,"l":345.41,"n":333,"o":345.41,"t":"2026-10-15T10:00:00Z","v":6786,"vw":345.536765},{"c":345.34,"h":345.45,"l":345.24,"n":292,"o":345.44,"t":"2026-10-15T10:15:00Z","v":7534,"vw":345.335061},{"c":345.59,"h":345.6,"l":345.43,"n":247,"o":345.45,"t":"2026-10-15T10:30:00Z","v":9126,"vw":345.537882},{"c":346.22,"h":346.27,"l":345.51,"n":776,"o":345.535,"t":"2026-10-15T10:45:00Z","v":17597,"vw":345.886194},{"c":346.042,"h":346.8,"l":345.98,"n":1626,"o":346.2,"t":"2026-10-15T11:00:00Z","v":36911,"vw":346.314513},{"c":345.8697,"h":346.133,"l":345.32,"n":968,"o":346.1299,"t":"2026-10-15T11:15:00Z","v":34197,"vw":345.671614},{"c":345.59,"h":345.88,"l":345.34,"n":767,"o":345.77,"t":"2026-10-15T11:30:00Z","v":17865,"vw":345.606798},{"c":345.5,"h":345.77,"l":345.31,"n":585,"o":345.58,"t":"2026-10-15T11:45:00Z","v":18813,"vw":345.538464},{"c":345.06,"h":345.5,"l":345.01,"n":742,"o":345.4,"t":"2026-10-15T12:00:00Z","v":29129,"vw":345.286748},{"c":345.0503,"h":345.5,"l":345.02,"n":704,"o":345.02,"t":"2026-10-15T12:15:00Z","v":18188,"vw":345.296398},{"c":345.3,"h":345.6997,"l":344.25,"n":1680,"o":345,"t":"2026-10-15T12:30:00Z","v":60749,"vw":345.235169},{"c":345.51,"h":345.6,"l":344.87,"n":1288,"o":345.33,"t":"2026-10-15T12:45:00Z","v":39290,"vw":345.421453},{"c":345.63,"h":345.64,"l":345.15,"n":866,"o":345.59,"t":"2026-10-15T13:00:00Z","v":27740,"vw":345.447439},{"c":346.97,"h":347.41,"l":344.53,"n":3553,"o":345.63,"t":"2026-10-15T13:15:00Z","v":161600,"vw":346.312783},{"c":345.9399,"h":347.85,"l":345.39,"n":84004,"o":346.95,"t":"2026-10-15T13:30:00Z","v":4467792,"vw":346.656968},{"c":345.14,"h":347.15,"l":344.8,"n":45622,"o":345.875,"t":"2026-10-15T13:45:00Z","v":2081036,"vw":345.955717},{"c":345.215,"h":346.24,"l":344.3,"n":36784,"o":345.09,"t":"2026-10-15T14:00:00Z","v":1478838,"vw":345.335896},{"c":344.895,"h":345.4,"l":344.48,"n":36099,"o":345.215,"t":"2026-10-15T14:15:00Z","v":1155325,"vw":344.959894},{"c":344.68,"h":345.2,"l":344.33,"n":35682,"o":344.8664,"t":"2026-10-15T14:30:00Z","v":959473,"vw":344.74661},{"c":344.78,"h":345.3,"l":344.07,"n":36688,"o":344.67,"t":"2026-10-15T14:45:00Z","v":1119639,"vw":344.726619},{"c":344.0499,"h":345.07,"l":343.94,"n":31988,"o":344.8,"t":"2026-10-15T15:00:00Z","v":815795,"vw":344.587455},{"c":344,"h":344.14,"l":342.87,"n":36983,"o":344.025,"t":"2026-10-15T15:15:00Z","v":1089174,"vw":343.579853},{"c":342.935,"h":344.36,"l":342.56,"n":33413,"o":344,"t":"2026-10-15T15:30:00Z","v":1211954,"vw":343.308552},{"c":343.2,"h":344.0099,"l":342.9,"n":28087,"o":342.9201,"t":"2026-10-15T15:45:00Z","v":621096,"vw":343.39484},{"c":343.34,"h":343.56,"l":343.0672,"n":21662,"o":343.23,"t":"2026-10-15T16:00:00Z","v":489068,"vw":343.334833},{"c":343.78,"h":344.06,"l":343.32,"n":14350,"o":343.35,"t":"2026-10-15T16:15:00Z","v":533547,"vw":343.640497},{"c":344.34,"h":344.6,"l":343.67,"n":13712,"o":343.76,"t":"2026-10-15T16:30:00Z","v":2284517,"vw":344.143842},{"c":343.82,"h":344.44,"l":343.555,"n":12171,"o":344.33,"t":"2026-10-15T16:45:00Z","v":404352,"vw":343.994702},{"c":344.85,"h":344.85,"l":343.83,"n":15788,"o":343.835,"t":"2026-10-15T17:00:00Z","v":750589,"vw":344.412853},{"c":344.455,"h":345.29,"l":344.13,"n":15327,"o":344.83,"t":"2026-10-15T17:15:00Z","v":698084,"vw":344.672879},{"c":344.285,"h":344.5,"l":343.8901,"n":12333,"o":344.45,"t":"2026-10-15T17:30:00Z","v":492246,"vw":344.251155},{"c":343.63,"h":344.7699,"l":343.43,"n":14350,"o":344.3,"t":"2026-10-15T17:45:00Z","v":596883,"vw":344.096482},{"c":342.705,"h":343.63,"l":342.69,"n":15603,"o":343.63,"t":"2026-10-15T18:00:00Z","v":693766,"vw":343.105841},{"c":341.97,"h":342.8666,"l":341.77,"n":15393,"o":342.7137,"t":"2026-10-15T18:15:00Z","v":714766,"vw":342.136873},{"c":342.335,"h":342.7,"l":341.9,"n":13716,"o":341.97,"t":"2026-10-15T18:30:00Z","v":566830,"vw":342.358925},{"c":342.4827,"h":342.75,"l":342.29,"n":12781,"o":342.335,"t":"2026-10-15T18:45:00Z","v":419832,"vw":342.524836},{"c":342.95,"h":342.98,"l":342.22,"n":16408,"o":342.5,"t":"2026-10-15T19:00:00Z","v":646669,"vw":342.52623},{"c":342.93,"h":343.29,"l":342.61,"n":16431,"o":342.95,"t":"2026-10-15T19:15:00Z","v":618992,"vw":342.993773},{"c":342.4439,"h":343.05,"l":341.6,"n":22283,"o":342.925,"t":"2026-10-15T19:30:00Z","v":977238,"vw":342.067575},{"c":341.98,"h":342.99,"l":341.72,"n":56491,"o":342.47,"t":"2026-10-15T19:45:00Z","v":2624375,"vw":342.362353},{"c":341.83,"h":342.08,"l":341.6,"n":1070,"o":341.92,"t":"2026-10-15T20:00:00Z","v":9845672,"vw":341.99899},{"c":341.8,"h":341.8764,"l":341.6,"n":344,"o":341.8764,"t":"2026-10-15T20:15:00Z","v":24242,"vw":341.767744},{"c":341.8018,"h":342,"l":341.75,"n":254,"o":341.84,"t":"2026-10-15T20:30:00Z","v":22690,"vw":341.972371},{"c":341.88,"h":341.9401,"l":341.6,"n":332,"o":341.9401,"t":"2026-10-15T20:45:00Z","v":657196,"vw":341.762792},{"c":342.25,"h":342.43,"l":341.72,"n":549,"o":341.8294,"t":"2026-10-15T21:00:00Z","v":28186,"vw":342.113534},{"c":342.12,"h":342.3273,"l":342.05,"n":160,"o":342.23,"t":"2026-10-15T21:15:00Z","v":3215,"vw":342.180598},{"c":342.19,"h":342.2,"l":342.01,"n":154,"o":342.12,"t":"2026-10-15T21:30:00Z","v":6013,"vw":342.142953},{"c":342.2,"h":342.3876,"l":342.12,"n":155,"o":342.1881,"t":"2026-10-15T21:45:00Z","v":4494,"vw":342.23567},{"c":341.724,"h":342.1804,"l":341.63,"n":367,"o":342.11,"t":"2026-10-15T22:00:00Z","v":10405,"vw":341.91094},{"c":341.7,"h":341.81,"l":341.7,"n":292,"o":341.81,"t":"2026-10-15T22:15:00Z","v":6732,"vw":341.768272},{"c":341.49,"h":341.72,"l":341.3,"n":695,"o":341.7,"t":"2026-10-15T22:30:00Z","v":25643,"vw":341.521614},{"c":341.63,"h":341.69,"l":341.26,"n":159,"o":341.48,"t":"2026-10-15T22:45:00Z","v":6624,"vw":341.554953},{"c":341.4,"h":341.6166,"l":341.18,"n":255,"o":341.59,"t":"2026-10-15T23:00:00Z","v":4833,"vw":341.39282},{"c":341.19,"h":341.5,"l":340.9,"n":366,"o":341.4058,"t":"2026-10-15T23:15:00Z","v":9619,"vw":341.142822},{"c":340.8001,"h":341.1,"l":340.65,"n":264,"o":340.9,"t":"2026-10-15T23:30:00Z","v":9684,"vw":340.800206},{"c":340.81,"h":340.9,"l":340.66,"n":232,"o":340.7,"t":"2026-10-15T23:45:00Z","v":7244,"vw":340.764584},{"c":342.44,"h":342.59,"l":340.7462,"n":3333,"o":341.12,"t":"2026-10-16T08:00:00Z","v":67690,"vw":341.552823},{"c":342.25,"h":342.55,"l":342.107,"n":217,"o":342.2717,"t":"2026-10-16T08:15:00Z","v":5212,"vw":342.303139},{"c":342.18,"h":342.25,"l":342,"n":122,"o":342.17,"t":"2026-10-16T08:30:00Z","v":4248,"vw":342.135098},{"c":342.15,"h":342.25,"l":342.01,"n":75,"o":342.18,"t":"2026-10-16T08:45:00Z","v":4060,"vw":342.152633},{"c":342.29,"h":342.32,"l":342.12,"n":152,"o":342.12,"t":"2026-10-16T09:00:00Z","v":4368,"vw":342.21354},{"c":342.25,"h":342.5,"l":342.1937,"n":135,"o":342.42,"t":"2026-10-16T09:15:00Z","v":4662,"vw":342.367534},{"c":342.15,"h":342.4359,"l":342,"n":194,"o":342.3,"t":"2026-10-16T09:30:00Z","v":5138,"vw":342.240009},{"c":341.9,"h":342.13,"l":341.84,"n":228,"o":342.02,"t":"2026-10-16T09:45:00Z","v":4825,"vw":342.011442},{"c":342.25,"h":342.25,"l":341.6793,"n":278,"o":341.7257,"t":"2026-10-16T10:00:00Z","v":5110,"vw":341.898964},{"c":342.225,"h":342.4,"l":342.225,"n":148,"o":342.28,"t":"2026-10-16T10:15:00Z","v":3724,"vw":342.354127},{"c":342.29,"h":342.49,"l":342.22,"n":192,"o":342.3,"t":"2026-10-16T10:30:00Z","v":3337,"vw":342.318462},{"c":342.3,"h":342.4,"l":342.21,"n":174,"o":342.3,"t":"2026-10-16T10:45:00Z","v":4882,"vw":342.330957},{"c":343.2535,"h":343.6535,"l":342.19,"n":1154,"o":342.19,"t":"2026-10-16T11:00:00Z","v":35672,"vw":343.101488},{"c":343.05,"h":343.25,"l":342.823,"n":421,"o":343.1,"t":"2026-10-16T11:15:00Z","v":11037,"vw":343.062762},{"c":343.5,"h":343.5,"l":343.0903,"n":556,"o":343.26,"t":"2026-10-16T11:30:00Z","v":12141,"vw":343.297689},{"c":343.2,"h":343.4737,"l":343.165,"n":513,"o":343.3817,"t":"2026-10-16T11:45:00Z","v":15712,"vw":343.310287},{"c":345.1,"h":346,"l":343.2,"n":3640,"o":343.2,"t":"2026-10-16T12:00:00Z","v":164283,"vw":344.88048},{"c":350,"h":350.49,"l":344.23,"n":13563,"o":345.2,"t":"2026-10-16T12:15:00Z","v":741619,"vw":348.354944},{"c":348.4826,"h":350.4,"l":347.16,"n":14991,"o":350,"t":"2026-10-16T12:30:00Z","v":845669,"vw":348.661006},{"c":348.44,"h":349.0825,"l":347.56,"n":4119,"o":348.5855,"t":"2026-10-16T12:45:00Z","v":180361,"vw":348.305339},{"c":347.63,"h":349.29,"l":347,"n":5568,"o":348.4,"t":"2026-10-16T13:00:00Z","v":276969,"vw":348.288711},{"c":346,"h":347.9,"l":346,"n":4783,"o":347.63,"t":"2026-10-16T13:15:00Z","v":341819,"vw":346.791317},{"c":343.6,"h":347.82,"l":342.03,"n":78098,"o":346.06,"t":"2026-10-16T13:30:00Z","v":9034430,"vw":345.176355},{"c":344.84,"h":344.89,"l":342.73,"n":41640,"o":343.62,"t":"2026-10-16T13:45:00Z","v":2649857,"vw":343.882962},{"c":344.8999,"h":345.37,"l":343.25,"n":38132,"o":344.815,"t":"2026-10-16T14:00:00Z","v":1850286,"vw":344.365562},{"c":344.3,"h":345.68,"l":343.48,"n":44745,"o":344.87,"t":"2026-10-16T14:15:00Z","v":1887181,"vw":344.796441},{"c":344.53,"h":345.07,"l":343.92,"n":38274,"o":344.285,"t":"2026-10-16T14:30:00Z","v":1205879,"vw":344.612729},{"c":345.2555,"h":345.57,"l":344.45,"n":37614,"o":344.515,"t":"2026-10-16T14:45:00Z","v":1242007,"vw":345.118753},{"c":345.9095,"h":346.62,"l":345.21,"n":45117,"o":345.2599,"t":"2026-10-16T15:00:00Z","v":1613976,"vw":346.028364},{"c":345.54,"h":346.49,"l":345.28,"n":37327,"o":345.91,"t":"2026-10-16T15:15:00Z","v":1305609,"vw":345.899233},{"c":344.895,"h":345.68,"l":344.52,"n":33984,"o":345.54,"t":"2026-10-16T15:30:00Z","v":2051831,"vw":345.038184},{"c":345.165,"h":345.85,"l":344.7,"n":32621,"o":344.9,"t":"2026-10-16T15:45:00Z","v":1077548,"vw":345.347014},{"c":344.6613,"h":345.19,"l":343.34,"n":34394,"o":345.14,"t":"2026-10-16T16:00:00Z","v":1111170,"vw":344.176377},{"c":345.33,"h":345.37,"l":344.57,"n":16966,"o":344.71,"t":"2026-10-16T16:15:00Z","v":814579,"vw":344.910173},{"c":344.37,"h":345.31,"l":343.44,"n":20977,"o":345.31,"t":"2026-10-16T16:30:00Z","v":1071559,"vw":344.255477},{"c":344.66,"h":344.89,"l":344.2401,"n":19531,"o":344.37,"t":"2026-10-16T16:45:00Z","v":863762,"vw":344.5959},{"c":343.06,"h":344.675,"l":342.34,"n":25805,"o":344.67,"t":"2026-10-16T17:00:00Z","v":1244865,"vw":343.352927},{"c":343.51,"h":343.7,"l":342.36,"n":23871,"o":343.07,"t":"2026-10-16T17:15:00Z","v":1186912,"vw":343.156211},{"c":342.9,"h":343.5549,"l":342.35,"n":20162,"o":343.5,"t":"2026-10-16T17:30:00Z","v":900857,"vw":343.00463},{"c":342.765,"h":343.41,"l":342.14,"n":22965,"o":342.92,"t":"2026-10-16T17:45:00Z","v":980561,"vw":342.760437},{"c":342.555,"h":342.99,"l":342.17,"n":20686,"o":342.76,"t":"2026-10-16T18:00:00Z","v":1358632,"vw":342.569633},{"c":341.795,"h":342.8199,"l":341.11,"n":23645,"o":342.54,"t":"2026-10-16T18:15:00Z","v":1090685,"vw":341.892962},{"c":340.705,"h":342.25,"l":340.5901,"n":22566,"o":341.82,"t":"2026-10-16T18:30:00Z","v":1115688,"vw":341.207546},{"c":341.3,"h":341.5,"l":340.46,"n":22406,"o":340.705,"t":"2026-10-16T18:45:00Z","v":977429,"vw":340.884544},{"c":342.54,"h":342.6462,"l":341.13,"n":27742,"o":341.295,"t":"2026-10-16T19:00:00Z","v":1214714,"vw":341.758464},{"c":342.98,"h":343.14,"l":342.29,"n":27798,"o":342.54,"t":"2026-10-16T19:15:00Z","v":1403532,"vw":342.713982},{"c":343.825,"h":344,"l":342.726,"n":31892,"o":342.965,"t":"2026-10-16T19:30:00Z","v":1611662,"vw":343.412957},{"c":343.41,"h":344.39,"l":342.85,"n":64471,"o":343.84,"t":"2026-10-16T19:45:00Z","v":2879444,"vw":343.630741},{"c":343.25,"h":343.79,"l":343.05,"n":1233,"o":343.46,"t":"2026-10-16T20:00:00Z","v":12645514,"vw":343.45915},{"c":343.4,"h":343.46,"l":343.11,"n":421,"o":343.25,"t":"2026-10-16T20:15:00Z","v":751434,"vw":343.319505},{"c":343.39,"h":343.47,"l":343.3155,"n":685,"o":343.4,"t":"2026-10-16T20:30:00Z","v":33193,"vw":343.427158},{"c":343.07,"h":343.33,"l":342.77,"n":290,"o":343.32,"t":"2026-10-16T20:45:00Z","v":9531,"vw":343.17701},{"c":343,"h":343.31,"l":342.81,"n":570,"o":343.2,"t":"2026-10-16T21:00:00Z","v":12352,"vw":343.081637},{"c":342.9124,"h":343,"l":342.9124,"n":235,"o":343,"t":"2026-10-16T21:15:00Z","v":7392,"vw":342.976855},{"c":342.75,"h":342.98,"l":342.75,"n":156,"o":342.9676,"t":"2026-10-16T21:30:00Z","v":6357,"vw":342.857389},{"c":343.2,"h":343.6,"l":342.75,"n":357,"o":342.75,"t":"2026-10-16T21:45:00Z","v":12024,"vw":343.17384},{"c":343,"h":343.24,"l":343,"n":174,"o":343,"t":"2026-10-16T22:00:00Z","v":4137,"vw":343.170096},{"c":342.8953,"h":343.46,"l":342.8,"n":230,"o":343.0392,"t":"2026-10-16T22:15:00Z","v":13499,"vw":343.095943},{"c":343,"h":343.19,"l":342.8089,"n":215,"o":342.8089,"t":"2026-10-16T22:30:00Z","v":7796,"vw":343.039358},{"c":342.99,"h":343.2028,"l":342.99,"n":131,"o":343.0312,"t":"2026-10-16T22:45:00Z","v":4081,"vw":343.024872},{"c":343.06,"h":343.2028,"l":342.99,"n":300,"o":343.05,"t":"2026-10-16T23:00:00Z","v":5297,"vw":343.089135},{"c":342.95,"h":343.15,"l":342.7887,"n":174,"o":343.06,"t":"2026-10-16T23:15:00Z","v":4229,"vw":342.987185},{"c":342.75,"h":343,"l":342.61,"n":248,"o":342.9907,"t":"2026-10-16T23:30:00Z","v":7115,"vw":342.783115},{"c":342.62,"h":343,"l":342.52,"n":234,"o":342.7,"t":"2026-10-16T23:45:00Z","v":7476,"vw":342.713222},{"c":343.73,"h":345.1015,"l":342.86,"n":5659,"o":343.29,"t":"2026-10-19T08:00:00Z","v":80144,"vw":343.916244},{"c":343.51,"h":344.238,"l":343.51,"n":602,"o":343.73,"t":"2026-10-19T08:15:00Z","v":14734,"vw":343.868036},{"c":343.375,"h":343.5,"l":343.12,"n":336,"o":343.5,"t":"2026-10-19T08:30:00Z","v":10046,"vw":343.367873},{"c":343.31,"h":343.44,"l":343.0303,"n":302,"o":343.31,"t":"2026-10-19T08:45:00Z","v":9348,"vw":343.254198},{"c":343.8,"h":343.81,"l":343.5,"n":309,"o":343.52,"t":"2026-10-19T09:00:00Z","v":6365,"vw":343.686581},{"c":343.6,"h":343.83,"l":343.54,"n":214,"o":343.83,"t":"2026-10-19T09:15:00Z","v":5552,"vw":343.699414},{"c":343.68,"h":343.7497,"l":343.46,"n":253,"o":343.64,"t":"2026-10-19T09:30:00Z","v":6678,"vw":343.63805},{"c":342.94,"h":343.7217,"l":342.75,"n":458,"o":343.7217,"t":"2026-10-19T09:45:00Z","v":11826,"vw":343.13598},{"c":342.94,"h":343,"l":342.7,"n":247,"o":342.81,"t":"2026-10-19T10:00:00Z","v":4840,"vw":342.837461},{"c":343.2,"h":343.35,"l":342.88,"n":335,"o":342.94,"t":"2026-10-19T10:15:00Z","v":6696,"vw":343.058258},{"c":342.35,"h":343.75,"l":342.25,"n":1754,"o":343.26,"t":"2026-10-19T10:30:00Z","v":30193,"vw":342.992177},{"c":342.34,"h":342.68,"l":342.165,"n":791,"o":342.54,"t":"2026-10-19T10:45:00Z","v":17458,"vw":342.458474},{"c":343,"h":343,"l":342.08,"n":1498,"o":342.295,"t":"2026-10-19T11:00:00Z","v":29443,"vw":342.676865},{"c":342.42,"h":343.16,"l":342,"n":1476,"o":342.98,"t":"2026-10-19T11:15:00Z","v":42307,"vw":342.680602},{"c":342.6,"h":342.9559,"l":342.3,"n":767,"o":342.42,"t":"2026-10-19T11:30:00Z","v":13238,"vw":342.507494},{"c":342.05,"h":342.88,"l":342.02,"n":855,"o":342.62,"t":"2026-10-19T11:45:00Z","v":19082,"vw":342.336492},{"c":342.1084,"h":342.3,"l":341.7,"n":1120,"o":342,"t":"2026-10-19T12:00:00Z","v":77735,"vw":341.938622},{"c":341.7,"h":342.059,"l":341.03,"n":1310,"o":342.059,"t":"2026-10-19T12:15:00Z","v":49955,"vw":341.487618},{"c":341.6997,"h":342,"l":341.35,"n":912,"o":341.69,"t":"2026-10-19T12:30:00Z","v":19824,"vw":341.713145},{"c":341.55,"h":342,"l":341.42,"n":1042,"o":341.68,"t":"2026-10-19T12:45:00Z","v":26380,"vw":341.788592},{"c":341.1888,"h":342.175,"l":341.1888,"n":1918,"o":341.57,"t":"2026-10-19T13:00:00Z","v":57341,"vw":341.638429},{"c":340.68,"h":341.76,"l":340,"n":4438,"o":341.14,"t":"2026-10-19T13:15:00Z","v":160606,"vw":340.499192},{"c":344.1,"h":344.7512,"l":340.115,"n":67586,"o":340.775,"t":"2026-10-19T13:30:00Z","v":3066859,"vw":342.73838},{"c":344.64,"h":344.9,"l":343.16,"n":26680,"o":344.105,"t":"2026-10-19T13:45:00Z","v":1312459,"vw":343.97681},{"c":345.235,"h":346,"l":344.51,"n":36914,"o":344.63,"t":"2026-10-19T14:00:00Z","v":1751942,"vw":345.313269},{"c":345.2,"h":345.77,"l":345.11,"n":35944,"o":345.2201,"t":"2026-10-19T14:15:00Z","v":1013778,"vw":345.486974},{"c":344.48,"h":345.4385,"l":344.2957,"n":33383,"o":345.185,"t":"2026-10-19T14:30:00Z","v":732173,"vw":344.807266},{"c":343.985,"h":344.51,"l":343.64,"n":34498,"o":344.48,"t":"2026-10-19T14:45:00Z","v":852810,"vw":344.002453},{"c":343.11,"h":344.04,"l":342.9,"n":35291,"o":343.96,"t":"2026-10-19T15:00:00Z","v":1045526,"vw":343.352141},{"c":343.095,"h":343.3412,"l":342.3715,"n":36249,"o":343.11,"t":"2026-10-19T15:15:00Z","v":898415,"vw":342.834305},{"c":342.655,"h":343.13,"l":342.51,"n":31699,"o":343.095,"t":"2026-10-19T15:30:00Z","v":770151,"vw":342.753345},{"c":341.96,"h":342.83,"l":341.9,"n":29866,"o":342.67,"t":"2026-10-19T15:45:00Z","v":641834,"vw":342.445558},{"c":341.495,"h":341.979,"l":341.15,"n":34522,"o":341.979,"t":"2026-10-19T16:00:00Z","v":2436456,"vw":341.469786},{"c":342.2001,"h":342.3451,"l":341.21,"n":20385,"o":341.495,"t":"2026-10-19T16:15:00Z","v":542545,"vw":341.730514},{"c":342.07,"h":342.27,"l":341.75,"n":13268,"o":342.205,"t":"2026-10-19T16:30:00Z","v":426880,"vw":342.042383},{"c":341.785,"h":342.16,"l":341.57,"n":12069,"o":342.0851,"t":"2026-10-19T16:45:00Z","v":1085631,"vw":341.87502},{"c":341.945,"h":342.17,"l":341.61,"n":11053,"o":341.7932,"t":"2026-10-19T17:00:00Z","v":393071,"vw":341.825256},{"c":342.225,"h":342.3212,"l":341.74,"n":9684,"o":341.94,"t":"2026-10-19T17:15:00Z","v":353570,"vw":341.954957},{"c":342.65,"h":342.8331,"l":342.2,"n":13334,"o":342.2399,"t":"2026-10-19T17:30:00Z","v":534472,"vw":342.535535},{"c":342.89,"h":343.17,"l":342.28,"n":17418,"o":342.65,"t":"2026-10-19T17:45:00Z","v":552207,"vw":342.800183},{"c":343.6101,"h":343.66,"l":342.495,"n":13154,"o":342.88,"t":"2026-10-19T18:00:00Z","v":851500,"vw":343.155872},{"c":343.5901,"h":343.66,"l":343.2,"n":12657,"o":343.61,"t":"2026-10-19T18:15:00Z","v":530252,"vw":343.449465},{"c":343.19,"h":344,"l":343.16,"n":13257,"o":343.59,"t":"2026-10-19T18:30:00Z","v":609080,"vw":343.681714},{"c":343.24,"h":343.4,"l":342.84,"n":12143,"o":343.18,"t":"2026-10-19T18:45:00Z","v":465851,"vw":343.066765},{"c":343.12,"h":343.26,"l":342.74,"n":12443,"o":343.24,"t":"2026-10-19T19:00:00Z","v":456088,"vw":343.065696},{"c":343.03,"h":343.2,"l":342.88,"n":13241,"o":343.12,"t":"2026-10-19T19:15:00Z","v":464084,"vw":343.011451},{"c":342.67,"h":343.0999,"l":342.52,"n":16994,"o":343.03,"t":"2026-10-19T19:30:00Z","v":570123,"vw":342.702213},{"c":342.97,"h":343.31,"l":342.19,"n":46535,"o":342.66,"t":"2026-10-19T19:45:00Z","v":1756432,"vw":342.875975},{"c":343,"h":343.46,"l":342.5,"n":1137,"o":343.02,"t":"2026-10-19T20:00:00Z","v":9866203,"vw":342.939995},{"c":342.8648,"h":343,"l":342.72,"n":140,"o":342.84,"t":"2026-10-19T20:15:00Z","v":2813,"vw":342.876981},{"c":342.9468,"h":342.98,"l":342.84,"n":54,"o":342.98,"t":"2026-10-19T20:30:00Z","v":8615,"vw":342.937518},{"c":342.8068,"h":342.89,"l":342.71,"n":82,"o":342.89,"t":"2026-10-19T20:45:00Z","v":3560,"vw":342.758985},{"c":342.84,"h":342.84,"l":342.72,"n":121,"o":342.8238,"t":"2026-10-19T21:00:00Z","v":3163,"vw":342.813959},{"c":342.8,"h":342.84,"l":342.8,"n":73,"o":342.84,"t":"2026-10-19T21:15:00Z","v":1669,"vw":342.816885},{"c":342.8671,"h":342.8695,"l":342.8124,"n":43,"o":342.84,"t":"2026-10-19T21:30:00Z","v":2827,"vw":342.840032},{"c":342.8095,"h":342.88,"l":342.8,"n":84,"o":342.83,"t":"2026-10-19T21:45:00Z","v":2913,"vw":342.860635},{"c":342.97,"h":343,"l":342.82,"n":173,"o":342.82,"t":"2026-10-19T22:00:00Z","v":131362,"vw":342.936876},{"c":343,"h":343.09,"l":342.8717,"n":173,"o":342.96,"t":"2026-10-19T22:15:00Z","v":3036,"vw":342.99278},{"c":342.86,"h":343.09,"l":342.86,"n":106,"o":343.03,"t":"2026-10-19T22:30:00Z","v":1964,"vw":342.989278},{"c":342.9798,"h":343.09,"l":342.72,"n":109,"o":342.81,"t":"2026-10-19T22:45:00Z","v":1523,"vw":342.916221},{"c":343.01,"h":343.03,"l":342.8,"n":93,"o":343,"t":"2026-10-19T23:00:00Z","v":2901,"vw":342.956581},{"c":342.77,"h":343.04,"l":342.75,"n":161,"o":342.96,"t":"2026-10-19T23:15:00Z","v":8433,"vw":342.927488},{"c":342.9419,"h":343.02,"l":342.7331,"n":89,"o":342.9,"t":"2026-10-19T23:30:00Z","v":2178,"vw":342.88844},{"c":343.04,"h":343.04,"l":342.88,"n":124,"o":342.887,"t":"2026-10-19T23:45:00Z","v":4149,"vw":343.003122}],"expiry":"2026-10-23","expirations":["2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-04","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.416410472972973,"strike":354.83530405405406,"iv":0.284683277027027,"gamma":0.019780912162162163,"theta":-0.2618148648648648,"vega":0.05439662162162162,"rho":0.0038701979129248873,"breakevenPct":3.5598514829253123},{"delta":0.15,"premium":0.6909037162162162,"strike":352.72381756756755,"iv":0.2883150337837838,"gamma":0.0259464527027027,"theta":-0.3530310810810811,"vega":0.07230202702702702,"rho":0.005523977729994209,"breakevenPct":3.0243473891627177},{"delta":0.2,"premium":1.002723035952064,"strike":351.01198402130495,"iv":0.28971185086551265,"gamma":0.03082596537949401,"theta":-0.42412529960053263,"vega":0.086282689747004,"rho":0.007114360424008422,"breakevenPct":2.616227570329109},{"delta":0.25,"premium":1.3466542155816434,"strike":349.47705442902884,"iv":0.2915504802561366,"gamma":0.03482956243329776,"theta":-0.48623212379935965,"vega":0.09811878335112059,"rho":0.008677442233963197,"breakevenPct":2.2690382009708596},{"delta":0.3,"premium":1.7335272145144076,"strike":348.14300960512276,"iv":0.29448537886873,"gamma":0.0377110992529349,"theta":-0.5380997865528282,"vega":0.1073503735325507,"rho":0.010209838657368128,"breakevenPct":1.992927011321458},{"delta":0.35,"premium":2.1685101253616197,"strike":346.8756027000964,"iv":0.29764831243973,"gamma":0.03974937319189971,"theta":-0.5801585342333655,"vega":0.11434754098360655,"rho":0.011723325322314994,"breakevenPct":1.7502660988392167},{"delta":0.4,"premium":2.6482594021215045,"strike":345.6702025072324,"iv":0.30102343297974926,"gamma":0.0410029893924783,"theta":-0.6130900675024108,"vega":0.1192655737704918,"rho":0.01321921642051131,"breakevenPct":1.5387307338368423},{"delta":0.45,"premium":3.1766125954198476,"strike":344.47041984732823,"iv":0.30395916030534353,"gamma":0.041657633587786264,"theta":-0.6361026717557251,"vega":0.12236011450381679,"rho":0.014707722079722579,"breakevenPct":1.3430015283197534},{"delta":0.5,"premium":3.7658301526717564,"strike":343.2776717557252,"iv":0.30634465648854964,"gamma":0.041562213740458015,"theta":-0.6466942748091603,"vega":0.12317118320610687,"rho":0.01618697930633095,"breakevenPct":1.1670656216175712},{"delta":0.55,"premium":4.424364191251273,"strike":342.05747711088503,"iv":0.30967009155645986,"gamma":0.04091586978636826,"theta":-0.6519361139369277,"vega":0.12256714140386572,"rho":0.01766272196342793,"breakevenPct":1.0033352676470018},{"delta":0.6,"premium":5.212767039674465,"strike":340.7858596134283,"iv":0.3147565615462869,"gamma":0.03923733468972533,"theta":-0.6471548321464903,"vega":0.1193118006103764,"rho":0.019131879852359875,"breakevenPct":0.8624727883345125},{"delta":0.65,"premium":6.083754305396096,"strike":339.45177956371987,"iv":0.31963237657864524,"gamma":0.03712548794489093,"theta":-0.6336303099885189,"vega":0.11462468427095293,"rho":0.02060096616941572,"breakevenPct":0.7274760579279171},{"delta":0.7,"premium":7.0883467278989665,"strike":338.0166475315729,"iv":0.32416739380022963,"gamma":0.03431262916188289,"theta":-0.6059609644087256,"vega":0.10762123995407578,"rho":0.02206993669741546,"breakevenPct":0.6019689422434235},{"delta":0.75,"premium":8.346453900709221,"strike":336.36524822695037,"iv":0.3310652482269503,"gamma":0.03071276595744681,"theta":-0.5679035460992907,"vega":0.09824609929078014,"rho":0.02353843503559865,"breakevenPct":0.4873198832962782},{"delta":0.8,"premium":9.804629629629632,"strike":334.537037037037,"iv":0.33784444444444445,"gamma":0.02656296296296296,"theta":-0.5165814814814814,"vega":0.0867222222222222,"rho":0.025012014302313524,"breakevenPct":0.3794504042288535},{"delta":0.85,"premium":11.455193236714976,"strike":332.52415458937196,"iv":0.33977681159420287,"gamma":0.02205410628019324,"theta":-0.4404140096618358,"vega":0.07247101449275364,"rho":0.026503492839392274,"breakevenPct":0.27383040639195394},{"delta":0.9,"premium":14.861363636363627,"strike":328.8636363636364,"iv":0.37471818181818156,"gamma":0.015413636363636369,"theta":-0.3777545454545451,"vega":0.05442272727272726,"rho":0.0279001746917583,"breakevenPct":0.19968516791044516}],"put":[{"delta":0.1,"premium":0.5355537974683544,"strike":329.2642405063291,"iv":0.3584433544303797,"gamma":0.015763924050632913,"theta":-0.32074050632911394,"vega":0.0543740506329114,"rho":-0.004096039309503686,"breakevenPct":4.171908025635271},{"delta":0.15,"premium":0.8467087155963302,"strike":332.33371559633025,"iv":0.34547844036697245,"gamma":0.021667431192660548,"theta":-0.4112516055045871,"vega":0.07238899082568807,"rho":-0.005849796260201587,"breakevenPct":3.3678268188159057},{"delta":0.2,"premium":1.177005444646098,"strike":334.63702359346644,"iv":0.3339439201451906,"gamma":0.02687241379310345,"theta":-0.47545281306715065,"vega":0.08682050816696915,"rho":-0.0075405885552385435,"breakevenPct":2.792671948221697},{"delta":0.25,"premium":1.5473076923076923,"strike":336.4423076923077,"iv":0.3272538461538462,"gamma":0.03104615384615385,"theta":-0.5257115384615385,"vega":0.0981576923076923,"rho":-0.009190849357241146,"breakevenPct":2.374358675373138},{"delta":0.3,"premium":1.9427491408934707,"strike":338.04982817869416,"iv":0.3218525773195876,"gamma":0.03457766323024055,"theta":-0.5655367697594502,"vega":0.10752714776632302,"rho":-0.010821054025089103,"breakevenPct":2.021024067805302},{"delta":0.35,"premium":2.366575028636884,"strike":339.4816723940435,"iv":0.31704158075601374,"gamma":0.03738407789232531,"theta":-0.5924554410080183,"vega":0.1146290950744559,"rho":-0.01243052611110277,"breakevenPct":1.727175441520918},{"delta":0.4,"premium":2.8348237663645524,"strike":340.8031218529708,"iv":0.31292275931520647,"gamma":0.039395871097683784,"theta":-0.6069544813695871,"vega":0.11928811681772407,"rho":-0.014029283287491635,"breakevenPct":1.4784578805368949},{"delta":0.45,"premium":3.3282779456193357,"strike":342.0619335347432,"iv":0.3091966767371601,"gamma":0.04095679758308157,"theta":-0.6144066465256798,"vega":0.12256102719033234,"rho":-0.015621960844312817,"breakevenPct":1.2553476011182805},{"delta":0.5,"premium":3.8680150517403575,"strike":343.26669802445906,"iv":0.3047412041392286,"gamma":0.04177601128880527,"theta":-0.6066649106302916,"vega":0.12314797742238946,"rho":-0.017214284381687747,"breakevenPct":1.0614846744639972},{"delta":0.55,"premium":4.432455315145814,"strike":344.4426152398871,"iv":0.2998964252116651,"gamma":0.042199341486359364,"theta":-0.5908135465663218,"vega":0.12230131702728128,"rho":-0.018806418963898116,"breakevenPct":0.8832322980581602},{"delta":0.6,"premium":5.061870335820895,"strike":345.6133395522388,"iv":0.2951221082089552,"gamma":0.04178666044776119,"theta":-0.5644827425373135,"vega":0.11925037313432836,"rho":-0.020409046783019483,"breakevenPct":0.7254345801020592},{"delta":0.65,"premium":5.749836753731344,"strike":346.7793843283582,"iv":0.2904112873134328,"gamma":0.04062061567164179,"theta":-0.5287084888059701,"vega":0.11421305970149254,"rho":-0.022021130484832518,"breakevenPct":0.586069387060739},{"delta":0.7,"premium":6.596976744186047,"strike":348.05523255813955,"iv":0.2888991860465116,"gamma":0.03847860465116279,"theta":-0.4911201162790698,"vega":0.10754651162790699,"rho":-0.02365691616544951,"breakevenPct":0.46109613632420077},{"delta":0.75,"premium":7.701627906976744,"strike":349.5087209302326,"iv":0.29256197674418605,"gamma":0.03475767441860465,"theta":-0.4505968604651163,"vega":0.09824418604651164,"rho":-0.025331046932194373,"breakevenPct":0.35940618491843507},{"delta":0.8,"premium":10.32970505617978,"strike":352.3244382022472,"iv":0.3389870786516854,"gamma":0.026619662921348305,"theta":-0.46079522471910117,"vega":0.08701095505617977,"rho":-0.0271583067982972,"breakevenPct":0.3047069886697189},{"delta":0.85,"premium":11.575634057971014,"strike":353.93417874396135,"iv":0.3226657004830918,"gamma":0.022715338164251208,"theta":-0.3552086956521739,"vega":0.07136980676328503,"rho":-0.028929360904566572,"breakevenPct":0.19865185226494936},{"delta":0.9,"premium":16.257042253521142,"strike":358.88204225352115,"iv":0.37492640845070446,"gamma":0.015748591549295757,"theta":-0.2990545774647888,"vega":0.05435105633802814,"rho":-0.031048804675139912,"breakevenPct":0.12097714552239403}]},"raw":{"call":[{"delta":0.1,"premium":0.416410472972973,"strike":354.83530405405406,"iv":0.284683277027027,"gamma":0.019780912162162163,"theta":-0.2618148648648648,"vega":0.05439662162162162,"rho":0.0038701979129248873,"breakevenPct":3.5598514829253123},{"delta":0.15,"premium":0.6909037162162162,"strike":352.72381756756755,"iv":0.2883150337837838,"gamma":0.0259464527027027,"theta":-0.3530310810810811,"vega":0.07230202702702702,"rho":0.005523977729994209,"breakevenPct":3.0243473891627177},{"delta":0.2,"premium":1.002723035952064,"strike":351.01198402130495,"iv":0.28971185086551265,"gamma":0.03082596537949401,"theta":-0.42412529960053263,"vega":0.086282689747004,"rho":0.007114360424008422,"breakevenPct":2.616227570329109},{"delta":0.25,"premium":1.3466542155816434,"strike":349.47705442902884,"iv":0.2915504802561366,"gamma":0.03482956243329776,"theta":-0.48623212379935965,"vega":0.09811878335112059,"rho":0.008677442233963197,"breakevenPct":2.2690382009708596},{"delta":0.3,"premium":1.7335272145144076,"strike":348.14300960512276,"iv":0.29448537886873,"gamma":0.0377110992529349,"theta":-0.5380997865528282,"vega":0.1073503735325507,"rho":0.010209838657368128,"breakevenPct":1.992927011321458},{"delta":0.35,"premium":2.1685101253616197,"strike":346.8756027000964,"iv":0.29764831243973,"gamma":0.03974937319189971,"theta":-0.5801585342333655,"vega":0.11434754098360655,"rho":0.011723325322314994,"breakevenPct":1.7502660988392167},{"delta":0.4,"premium":2.6482594021215045,"strike":345.6702025072324,"iv":0.30102343297974926,"gamma":0.0410029893924783,"theta":-0.6130900675024108,"vega":0.1192655737704918,"rho":0.01321921642051131,"breakevenPct":1.5387307338368423},{"delta":0.45,"premium":3.1766125954198476,"strike":344.47041984732823,"iv":0.30395916030534353,"gamma":0.041657633587786264,"theta":-0.6361026717557251,"vega":0.12236011450381679,"rho":0.014707722079722579,"breakevenPct":1.3430015283197534},{"delta":0.5,"premium":3.7658301526717564,"strike":343.2776717557252,"iv":0.30634465648854964,"gamma":0.041562213740458015,"theta":-0.6466942748091603,"vega":0.12317118320610687,"rho":0.01618697930633095,"breakevenPct":1.1670656216175712},{"delta":0.55,"premium":4.424364191251273,"strike":342.05747711088503,"iv":0.30967009155645986,"gamma":0.04091586978636826,"theta":-0.6519361139369277,"vega":0.12256714140386572,"rho":0.01766272196342793,"breakevenPct":1.0033352676470018},{"delta":0.6,"premium":5.212767039674465,"strike":340.7858596134283,"iv":0.3147565615462869,"gamma":0.03923733468972533,"theta":-0.6471548321464903,"vega":0.1193118006103764,"rho":0.019131879852359875,"breakevenPct":0.8624727883345125},{"delta":0.65,"premium":6.083754305396096,"strike":339.45177956371987,"iv":0.31963237657864524,"gamma":0.03712548794489093,"theta":-0.6336303099885189,"vega":0.11462468427095293,"rho":0.02060096616941572,"breakevenPct":0.7274760579279171},{"delta":0.7,"premium":7.0883467278989665,"strike":338.0166475315729,"iv":0.32416739380022963,"gamma":0.03431262916188289,"theta":-0.6059609644087256,"vega":0.10762123995407578,"rho":0.02206993669741546,"breakevenPct":0.6019689422434235},{"delta":0.75,"premium":8.346453900709221,"strike":336.36524822695037,"iv":0.3310652482269503,"gamma":0.03071276595744681,"theta":-0.5679035460992907,"vega":0.09824609929078014,"rho":0.02353843503559865,"breakevenPct":0.4873198832962782},{"delta":0.8,"premium":9.804629629629632,"strike":334.537037037037,"iv":0.33784444444444445,"gamma":0.02656296296296296,"theta":-0.5165814814814814,"vega":0.0867222222222222,"rho":0.025012014302313524,"breakevenPct":0.3794504042288535},{"delta":0.85,"premium":11.455193236714976,"strike":332.52415458937196,"iv":0.33977681159420287,"gamma":0.02205410628019324,"theta":-0.4404140096618358,"vega":0.07247101449275364,"rho":0.026503492839392274,"breakevenPct":0.27383040639195394},{"delta":0.9,"premium":14.861363636363627,"strike":328.8636363636364,"iv":0.37471818181818156,"gamma":0.015413636363636369,"theta":-0.3777545454545451,"vega":0.05442272727272726,"rho":0.0279001746917583,"breakevenPct":0.19968516791044516}],"put":[{"delta":0.1,"premium":0.5355537974683544,"strike":329.2642405063291,"iv":0.3584433544303797,"gamma":0.015763924050632913,"theta":-0.32074050632911394,"vega":0.0543740506329114,"rho":-0.004096039309503686,"breakevenPct":4.171908025635271},{"delta":0.15,"premium":0.8467087155963302,"strike":332.33371559633025,"iv":0.34547844036697245,"gamma":0.021667431192660548,"theta":-0.4112516055045871,"vega":0.07238899082568807,"rho":-0.005849796260201587,"breakevenPct":3.3678268188159057},{"delta":0.2,"premium":1.177005444646098,"strike":334.63702359346644,"iv":0.3339439201451906,"gamma":0.02687241379310345,"theta":-0.47545281306715065,"vega":0.08682050816696915,"rho":-0.0075405885552385435,"breakevenPct":2.792671948221697},{"delta":0.25,"premium":1.5473076923076923,"strike":336.4423076923077,"iv":0.3272538461538462,"gamma":0.03104615384615385,"theta":-0.5257115384615385,"vega":0.0981576923076923,"rho":-0.009190849357241146,"breakevenPct":2.374358675373138},{"delta":0.3,"premium":1.9427491408934707,"strike":338.04982817869416,"iv":0.3218525773195876,"gamma":0.03457766323024055,"theta":-0.5655367697594502,"vega":0.10752714776632302,"rho":-0.010821054025089103,"breakevenPct":2.021024067805302},{"delta":0.35,"premium":2.366575028636884,"strike":339.4816723940435,"iv":0.31704158075601374,"gamma":0.03738407789232531,"theta":-0.5924554410080183,"vega":0.1146290950744559,"rho":-0.01243052611110277,"breakevenPct":1.727175441520918},{"delta":0.4,"premium":2.8348237663645524,"strike":340.8031218529708,"iv":0.31292275931520647,"gamma":0.039395871097683784,"theta":-0.6069544813695871,"vega":0.11928811681772407,"rho":-0.014029283287491635,"breakevenPct":1.4784578805368949},{"delta":0.45,"premium":3.3282779456193357,"strike":342.0619335347432,"iv":0.3091966767371601,"gamma":0.04095679758308157,"theta":-0.6144066465256798,"vega":0.12256102719033234,"rho":-0.015621960844312817,"breakevenPct":1.2553476011182805},{"delta":0.5,"premium":3.8680150517403575,"strike":343.26669802445906,"iv":0.3047412041392286,"gamma":0.04177601128880527,"theta":-0.6066649106302916,"vega":0.12314797742238946,"rho":-0.017214284381687747,"breakevenPct":1.0614846744639972},{"delta":0.55,"premium":4.432455315145814,"strike":344.4426152398871,"iv":0.2998964252116651,"gamma":0.042199341486359364,"theta":-0.5908135465663218,"vega":0.12230131702728128,"rho":-0.018806418963898116,"breakevenPct":0.8832322980581602},{"delta":0.6,"premium":5.061870335820895,"strike":345.6133395522388,"iv":0.2951221082089552,"gamma":0.04178666044776119,"theta":-0.5644827425373135,"vega":0.11925037313432836,"rho":-0.020409046783019483,"breakevenPct":0.7254345801020592},{"delta":0.65,"premium":5.749836753731344,"strike":346.7793843283582,"iv":0.2904112873134328,"gamma":0.04062061567164179,"theta":-0.5287084888059701,"vega":0.11421305970149254,"rho":-0.022021130484832518,"breakevenPct":0.586069387060739},{"delta":0.7,"premium":6.596976744186047,"strike":348.05523255813955,"iv":0.2888991860465116,"gamma":0.03847860465116279,"theta":-0.4911201162790698,"vega":0.10754651162790699,"rho":-0.02365691616544951,"breakevenPct":0.46109613632420077},{"delta":0.75,"premium":7.701627906976744,"strike":349.5087209302326,"iv":0.29256197674418605,"gamma":0.03475767441860465,"theta":-0.4505968604651163,"vega":0.09824418604651164,"rho":-0.025331046932194373,"breakevenPct":0.35940618491843507},{"delta":0.8,"premium":10.32970505617978,"strike":352.3244382022472,"iv":0.3389870786516854,"gamma":0.026619662921348305,"theta":-0.46079522471910117,"vega":0.08701095505617977,"rho":-0.0271583067982972,"breakevenPct":0.3047069886697189},{"delta":0.85,"premium":11.575634057971014,"strike":353.93417874396135,"iv":0.3226657004830918,"gamma":0.022715338164251208,"theta":-0.3552086956521739,"vega":0.07136980676328503,"rho":-0.028929360904566572,"breakevenPct":0.19865185226494936},{"delta":0.9,"premium":16.257042253521142,"strike":358.88204225352115,"iv":0.37492640845070446,"gamma":0.015748591549295757,"theta":-0.2990545774647888,"vega":0.05435105633802814,"rho":-0.031048804675139912,"breakevenPct":0.12097714552239403}]}},"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"}}