{"symbol":"AVGO","url":"https://intraalpha.com/companies/AVGO","capturedAt":"2026-10-15T20:35:04.416Z","state":"ready","quote":{"symbol":"AVGO","last_price":344.07,"prev_close":346.25,"regular_close":344.33,"change":-2.18,"change_pct":-0.6296,"regular_change":-1.92,"regular_change_pct":-0.5545,"extended_change":-0.26,"extended_change_pct":-0.0755,"bid":343.8,"ask":344.23,"bid_size":40,"ask_size":80,"volume":23996412,"vwap":340.846003,"open":338.34,"high":344.7,"low":334.61,"close":344.33,"trade_count":508639,"last_trade_at":"2026-10-15T20:34:44.647019308Z","last_quote_at":"2026-10-15T20:34:29.675071467Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:00.030937075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AVGO","fetched_at":"2026-10-15T20:35:02.833043+00:00","name":"Broadcom Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Broadcom Inc. is an American designer, developer, manufacturer and global supplier of a wide range of semiconductor and infrastructure software products. Broadcom's product offerings serve the data center, networking, software, broadband, wireless, and storage and industrial markets.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":1652869431000,"ebitda":52260000000,"pe_ratio":44.22,"peg_ratio":0.361,"book_value":20.88,"dividend_per_share":2.6,"dividend_yield":0.0073,"eps":7.83,"revenue_ttm":89103999000,"gross_profit_ttm":67286999000,"profit_margin":0.429,"operating_margin_ttm":0.543,"return_on_assets_ttm":0.154,"return_on_equity_ttm":0.443,"quarterly_earnings_growth":2.153,"quarterly_revenue_growth":0.855,"analyst_target_price":527.59,"analyst_number":7,"beta":1.476,"fifty_two_week_high":493.28,"fifty_two_week_low":288.95,"fifty_day_ma":370.48,"two_hundred_day_ma":368.35,"shares_outstanding":4773630000,"forward_pe":19.42,"price_to_sales":18.55,"price_to_book":17.46,"ev_to_revenue":19.93,"ev_to_ebitda":33.92},"bars":[{"c":372.14,"h":376.93,"l":371.5378,"n":5400,"o":373.92,"t":"2026-10-08T08:00:00Z","v":105409,"vw":373.738997},{"c":372.21,"h":375.96,"l":372,"n":482,"o":372.14,"t":"2026-10-08T08:05:00Z","v":9224,"vw":372.305936},{"c":371.8,"h":371.8,"l":371.4,"n":251,"o":371.5,"t":"2026-10-08T08:10:00Z","v":3305,"vw":371.639493},{"c":372.17,"h":372.17,"l":371.7,"n":80,"o":371.7,"t":"2026-10-08T08:15:00Z","v":1635,"vw":371.901924},{"c":372,"h":372.42,"l":371.91,"n":114,"o":372,"t":"2026-10-08T08:20:00Z","v":5605,"vw":372.112432},{"c":372.3,"h":372.31,"l":372.1,"n":163,"o":372.1,"t":"2026-10-08T08:25:00Z","v":2786,"vw":372.200977},{"c":371.95,"h":372.5,"l":371.7813,"n":143,"o":372.49,"t":"2026-10-08T08:30:00Z","v":4082,"vw":372.243579},{"c":371.5434,"h":372,"l":371.51,"n":137,"o":372,"t":"2026-10-08T08:35:00Z","v":1040,"vw":371.748508},{"c":371.4,"h":371.66,"l":371.4,"n":43,"o":371.57,"t":"2026-10-08T08:40:00Z","v":1634,"vw":371.430097},{"c":371.9,"h":371.94,"l":371.83,"n":30,"o":371.83,"t":"2026-10-08T08:45:00Z","v":1475,"vw":371.924387},{"c":371.2,"h":371.85,"l":371.2,"n":124,"o":371.51,"t":"2026-10-08T08:50:00Z","v":2976,"vw":371.521237},{"c":371.12,"h":371.25,"l":371.1,"n":44,"o":371.1,"t":"2026-10-08T08:55:00Z","v":660,"vw":371.138857},{"c":371.11,"h":371.4,"l":371.11,"n":114,"o":371.13,"t":"2026-10-08T09:00:00Z","v":2427,"vw":371.280163},{"c":371.47,"h":371.48,"l":371.34,"n":63,"o":371.34,"t":"2026-10-08T09:05:00Z","v":2595,"vw":371.447705},{"c":371.53,"h":371.72,"l":371.46,"n":146,"o":371.46,"t":"2026-10-08T09:10:00Z","v":2803,"vw":371.624669},{"c":371.46,"h":371.46,"l":371.22,"n":24,"o":371.32,"t":"2026-10-08T09:15:00Z","v":370,"vw":371.318},{"c":371.44,"h":371.47,"l":371.12,"n":158,"o":371.133,"t":"2026-10-08T09:20:00Z","v":1577,"vw":371.372561},{"c":371.5184,"h":371.5184,"l":371.15,"n":81,"o":371.4,"t":"2026-10-08T09:25:00Z","v":1908,"vw":371.392789},{"c":371.64,"h":371.97,"l":371.59,"n":196,"o":371.59,"t":"2026-10-08T09:30:00Z","v":2852,"vw":371.870779},{"c":371.97,"h":372,"l":371.59,"n":79,"o":371.59,"t":"2026-10-08T09:35:00Z","v":3590,"vw":371.881295},{"c":372,"h":372.1,"l":372,"n":23,"o":372.1,"t":"2026-10-08T09:40:00Z","v":2072,"vw":372.002303},{"c":371.61,"h":371.99,"l":371.53,"n":87,"o":371.92,"t":"2026-10-08T09:45:00Z","v":1226,"vw":371.815028},{"c":371.5,"h":371.66,"l":371.5,"n":25,"o":371.66,"t":"2026-10-08T09:50:00Z","v":584,"vw":371.561317},{"c":371.7,"h":371.87,"l":371.218,"n":115,"o":371.5,"t":"2026-10-08T09:55:00Z","v":1911,"vw":371.540389},{"c":371.38,"h":371.58,"l":371.38,"n":68,"o":371.58,"t":"2026-10-08T10:00:00Z","v":639,"vw":371.489787},{"c":371.2,"h":371.44,"l":371.2,"n":112,"o":371.43,"t":"2026-10-08T10:05:00Z","v":1700,"vw":371.380995},{"c":371.1596,"h":371.37,"l":371.11,"n":160,"o":371.2,"t":"2026-10-08T10:10:00Z","v":4811,"vw":371.188024},{"c":371.14,"h":371.15,"l":370.9,"n":255,"o":371.15,"t":"2026-10-08T10:15:00Z","v":3519,"vw":371.006963},{"c":370.79,"h":370.98,"l":370.76,"n":98,"o":370.93,"t":"2026-10-08T10:20:00Z","v":3376,"vw":370.896278},{"c":370.1,"h":370.85,"l":370.1,"n":398,"o":370.85,"t":"2026-10-08T10:25:00Z","v":5587,"vw":370.308018},{"c":369.5167,"h":370,"l":369.28,"n":648,"o":370,"t":"2026-10-08T10:30:00Z","v":16750,"vw":369.641876},{"c":369.68,"h":369.7,"l":369.23,"n":249,"o":369.5,"t":"2026-10-08T10:35:00Z","v":5780,"vw":369.507041},{"c":369.7,"h":370.33,"l":369.68,"n":197,"o":370,"t":"2026-10-08T10:40:00Z","v":4950,"vw":369.973375},{"c":370,"h":370,"l":369.6,"n":159,"o":369.87,"t":"2026-10-08T10:45:00Z","v":3199,"vw":369.850084},{"c":370.22,"h":370.22,"l":370,"n":127,"o":370.08,"t":"2026-10-08T10:50:00Z","v":3202,"vw":370.085192},{"c":370.06,"h":370.22,"l":370.05,"n":167,"o":370.05,"t":"2026-10-08T10:55:00Z","v":5157,"vw":370.182296},{"c":369.8,"h":370.5915,"l":369.35,"n":655,"o":370.17,"t":"2026-10-08T11:00:00Z","v":22151,"vw":369.806451},{"c":370.1,"h":370.7,"l":369.9924,"n":217,"o":369.9924,"t":"2026-10-08T11:05:00Z","v":5152,"vw":370.183599},{"c":370.13,"h":370.54,"l":369.8795,"n":326,"o":370.12,"t":"2026-10-08T11:10:00Z","v":23728,"vw":370.069043},{"c":370.05,"h":370.23,"l":369.9618,"n":160,"o":370.0749,"t":"2026-10-08T11:15:00Z","v":3202,"vw":370.087965},{"c":370.29,"h":370.29,"l":369.89,"n":224,"o":370,"t":"2026-10-08T11:20:00Z","v":4901,"vw":370.02553},{"c":370.48,"h":370.48,"l":370.05,"n":144,"o":370.18,"t":"2026-10-08T11:25:00Z","v":3257,"vw":370.278569},{"c":370.29,"h":370.79,"l":370.1,"n":206,"o":370.5,"t":"2026-10-08T11:30:00Z","v":4932,"vw":370.502714},{"c":371,"h":371,"l":370.28,"n":243,"o":370.45,"t":"2026-10-08T11:35:00Z","v":4451,"vw":370.768368},{"c":371.76,"h":371.76,"l":371.0417,"n":323,"o":371.1,"t":"2026-10-08T11:40:00Z","v":17769,"vw":371.473613},{"c":371.2384,"h":371.6794,"l":371.11,"n":160,"o":371.66,"t":"2026-10-08T11:45:00Z","v":7533,"vw":371.342809},{"c":371,"h":371.75,"l":370.66,"n":162,"o":371.36,"t":"2026-10-08T11:50:00Z","v":3317,"vw":371.146811},{"c":370.66,"h":371.06,"l":370.3388,"n":216,"o":371.05,"t":"2026-10-08T11:55:00Z","v":5073,"vw":370.664581},{"c":370.75,"h":370.9023,"l":370.25,"n":188,"o":370.63,"t":"2026-10-08T12:00:00Z","v":4581,"vw":370.595461},{"c":370.43,"h":371,"l":370.29,"n":481,"o":370.74,"t":"2026-10-08T12:05:00Z","v":11361,"vw":370.76749},{"c":369.87,"h":370.55,"l":369.8,"n":411,"o":370.25,"t":"2026-10-08T12:10:00Z","v":12012,"vw":370.217101},{"c":369.42,"h":369.98,"l":369.12,"n":556,"o":369.8,"t":"2026-10-08T12:15:00Z","v":14949,"vw":369.51629},{"c":370.33,"h":370.39,"l":369.27,"n":399,"o":369.3404,"t":"2026-10-08T12:20:00Z","v":20429,"vw":369.512557},{"c":371.072,"h":371.072,"l":370.23,"n":537,"o":370.29,"t":"2026-10-08T12:25:00Z","v":17336,"vw":370.820966},{"c":370.37,"h":371.09,"l":370.37,"n":326,"o":371,"t":"2026-10-08T12:30:00Z","v":8621,"vw":370.475472},{"c":370.36,"h":370.5748,"l":370.1,"n":186,"o":370.4335,"t":"2026-10-08T12:35:00Z","v":3918,"vw":370.340738},{"c":370.18,"h":370.47,"l":370.05,"n":155,"o":370.42,"t":"2026-10-08T12:40:00Z","v":3449,"vw":370.212686},{"c":370.25,"h":370.5388,"l":370.2,"n":201,"o":370.2,"t":"2026-10-08T12:45:00Z","v":4499,"vw":370.35229},{"c":370.38,"h":370.38,"l":369.8,"n":511,"o":370.01,"t":"2026-10-08T12:50:00Z","v":221194,"vw":370.045152},{"c":370.3294,"h":370.45,"l":370.02,"n":256,"o":370.02,"t":"2026-10-08T12:55:00Z","v":4946,"vw":370.319726},{"c":370.89,"h":370.92,"l":370.275,"n":358,"o":370.4773,"t":"2026-10-08T13:00:00Z","v":14230,"vw":370.73945},{"c":372.48,"h":373.5,"l":370.78,"n":1116,"o":370.89,"t":"2026-10-08T13:05:00Z","v":53984,"vw":372.333735},{"c":371.56,"h":373.92,"l":371.22,"n":917,"o":373.13,"t":"2026-10-08T13:10:00Z","v":25847,"vw":372.633669},{"c":371.95,"h":371.98,"l":371.6,"n":299,"o":371.65,"t":"2026-10-08T13:15:00Z","v":19016,"vw":371.872012},{"c":372.12,"h":372.4,"l":371.9324,"n":369,"o":371.9324,"t":"2026-10-08T13:20:00Z","v":14529,"vw":372.0503},{"c":370.8,"h":373.99,"l":370.31,"n":1278,"o":372.3,"t":"2026-10-08T13:25:00Z","v":49603,"vw":372.248187},{"c":370.1202,"h":371.8,"l":368.05,"n":16680,"o":370.62,"t":"2026-10-08T13:30:00Z","v":781700,"vw":370.256566},{"c":369.66,"h":370.32,"l":368.4,"n":7844,"o":370.2373,"t":"2026-10-08T13:35:00Z","v":300387,"vw":369.108831},{"c":368.365,"h":369.86,"l":367.7925,"n":9458,"o":369.79,"t":"2026-10-08T13:40:00Z","v":317303,"vw":368.479797},{"c":367.85,"h":368.69,"l":367.13,"n":8745,"o":368.43,"t":"2026-10-08T13:45:00Z","v":306984,"vw":367.945512},{"c":366.56,"h":368.07,"l":366.47,"n":9766,"o":367.88,"t":"2026-10-08T13:50:00Z","v":369596,"vw":367.269293},{"c":367.195,"h":367.52,"l":366.3653,"n":8028,"o":366.56,"t":"2026-10-08T13:55:00Z","v":300893,"vw":366.832714},{"c":368.135,"h":368.44,"l":367.0501,"n":7524,"o":367.26,"t":"2026-10-08T14:00:00Z","v":280552,"vw":367.573995},{"c":368.28,"h":368.76,"l":367.66,"n":6868,"o":368.135,"t":"2026-10-08T14:05:00Z","v":293670,"vw":368.229406},{"c":368.46,"h":368.6,"l":367.47,"n":5888,"o":368.37,"t":"2026-10-08T14:10:00Z","v":183194,"vw":368.024745},{"c":369.59,"h":369.89,"l":368.36,"n":6864,"o":368.48,"t":"2026-10-08T14:15:00Z","v":270806,"vw":369.19188},{"c":370.8,"h":370.88,"l":369.6,"n":6560,"o":369.67,"t":"2026-10-08T14:20:00Z","v":246445,"vw":370.241884},{"c":371.92,"h":372.29,"l":370.7101,"n":6883,"o":370.83,"t":"2026-10-08T14:25:00Z","v":277171,"vw":371.635106},{"c":371.185,"h":371.97,"l":370.81,"n":6031,"o":371.97,"t":"2026-10-08T14:30:00Z","v":248249,"vw":371.229833},{"c":371.175,"h":371.96,"l":370.9,"n":5022,"o":371.29,"t":"2026-10-08T14:35:00Z","v":174822,"vw":371.415764},{"c":371.3754,"h":371.59,"l":371.07,"n":4733,"o":371.21,"t":"2026-10-08T14:40:00Z","v":174448,"vw":371.304571},{"c":370.9,"h":371.5,"l":370.78,"n":4245,"o":371.3775,"t":"2026-10-08T14:45:00Z","v":142113,"vw":371.143536},{"c":370.395,"h":371.076,"l":370.28,"n":5245,"o":370.865,"t":"2026-10-08T14:50:00Z","v":225776,"vw":370.656164},{"c":371.185,"h":371.3799,"l":370.26,"n":4953,"o":370.45,"t":"2026-10-08T14:55:00Z","v":173812,"vw":370.757717},{"c":370.4925,"h":371.335,"l":370.385,"n":4186,"o":371.22,"t":"2026-10-08T15:00:00Z","v":116173,"vw":370.799797},{"c":370.5,"h":370.9327,"l":370.3,"n":4032,"o":370.45,"t":"2026-10-08T15:05:00Z","v":127721,"vw":370.575189},{"c":370.835,"h":371.14,"l":370.49,"n":3542,"o":370.54,"t":"2026-10-08T15:10:00Z","v":93566,"vw":370.853051},{"c":372.06,"h":372.08,"l":370.6,"n":4684,"o":370.84,"t":"2026-10-08T15:15:00Z","v":179226,"vw":371.391503},{"c":371.8883,"h":372.3,"l":371.46,"n":4243,"o":372.1,"t":"2026-10-08T15:20:00Z","v":144026,"vw":371.974973},{"c":371.825,"h":372.1499,"l":371.42,"n":3811,"o":371.88,"t":"2026-10-08T15:25:00Z","v":131070,"vw":371.839007},{"c":371.21,"h":372.05,"l":371.1,"n":3914,"o":371.89,"t":"2026-10-08T15:30:00Z","v":133491,"vw":371.637604},{"c":371,"h":371.4895,"l":370.74,"n":4158,"o":371.25,"t":"2026-10-08T15:35:00Z","v":143961,"vw":371.117029},{"c":371.81,"h":371.99,"l":370.98,"n":3589,"o":371.03,"t":"2026-10-08T15:40:00Z","v":120896,"vw":371.38126},{"c":371.55,"h":371.9459,"l":371.35,"n":3689,"o":371.84,"t":"2026-10-08T15:45:00Z","v":138654,"vw":371.660604},{"c":370.83,"h":371.773,"l":370.785,"n":3096,"o":371.58,"t":"2026-10-08T15:50:00Z","v":82453,"vw":371.370799},{"c":371.4894,"h":371.49,"l":370.3134,"n":3563,"o":370.79,"t":"2026-10-08T15:55:00Z","v":127910,"vw":370.849133},{"c":371.78,"h":371.79,"l":371.09,"n":3813,"o":371.5,"t":"2026-10-08T16:00:00Z","v":130793,"vw":371.420843},{"c":372.3,"h":372.47,"l":371.5001,"n":3793,"o":371.8,"t":"2026-10-08T16:05:00Z","v":140140,"vw":371.963326},{"c":371.9,"h":372.46,"l":371.9,"n":2892,"o":372.3208,"t":"2026-10-08T16:10:00Z","v":159250,"vw":372.156444},{"c":372.345,"h":373.215,"l":371.71,"n":5952,"o":371.96,"t":"2026-10-08T16:15:00Z","v":207518,"vw":372.476613},{"c":373.12,"h":373.35,"l":372.3,"n":3306,"o":372.345,"t":"2026-10-08T16:20:00Z","v":110305,"vw":372.976201},{"c":372.57,"h":373.13,"l":372.555,"n":3178,"o":373.095,"t":"2026-10-08T16:25:00Z","v":111510,"vw":372.82323},{"c":372.63,"h":372.79,"l":372.34,"n":2642,"o":372.62,"t":"2026-10-08T16:30:00Z","v":81204,"vw":372.585711},{"c":372.355,"h":372.86,"l":372.135,"n":2274,"o":372.64,"t":"2026-10-08T16:35:00Z","v":70538,"vw":372.464777},{"c":370.945,"h":372.89,"l":370.33,"n":5160,"o":372.34,"t":"2026-10-08T16:40:00Z","v":184926,"vw":371.499837},{"c":368.41,"h":371.77,"l":368.37,"n":6887,"o":370.945,"t":"2026-10-08T16:45:00Z","v":286633,"vw":370.415691},{"c":366.0401,"h":368.8191,"l":365.4405,"n":13285,"o":368.37,"t":"2026-10-08T16:50:00Z","v":595294,"vw":366.853477},{"c":364.9999,"h":366.54,"l":364.5,"n":11452,"o":366.13,"t":"2026-10-08T16:55:00Z","v":439925,"vw":365.26955},{"c":364.02,"h":365,"l":363.06,"n":11166,"o":365,"t":"2026-10-08T17:00:00Z","v":408478,"vw":363.92139},{"c":364.2,"h":364.9055,"l":362.69,"n":8533,"o":363.98,"t":"2026-10-08T17:05:00Z","v":339726,"vw":363.783054},{"c":364.975,"h":365.13,"l":363.31,"n":6608,"o":364.2,"t":"2026-10-08T17:10:00Z","v":262013,"vw":364.387271},{"c":363.3675,"h":365.05,"l":362.8,"n":8307,"o":364.93,"t":"2026-10-08T17:15:00Z","v":253972,"vw":363.750022},{"c":363.02,"h":363.556,"l":362.52,"n":6994,"o":363.32,"t":"2026-10-08T17:20:00Z","v":804591,"vw":362.868},{"c":362.34,"h":363.21,"l":361.52,"n":7878,"o":362.95,"t":"2026-10-08T17:25:00Z","v":244617,"vw":362.196155},{"c":363.01,"h":363.4,"l":361.9,"n":5888,"o":362.32,"t":"2026-10-08T17:30:00Z","v":239500,"vw":362.548243},{"c":363.256,"h":363.29,"l":362.06,"n":5169,"o":363.115,"t":"2026-10-08T17:35:00Z","v":160381,"vw":362.575392},{"c":362.53,"h":363.29,"l":362.3,"n":4760,"o":363.29,"t":"2026-10-08T17:40:00Z","v":151090,"vw":362.71221},{"c":361.185,"h":362.915,"l":361.05,"n":6491,"o":362.57,"t":"2026-10-08T17:45:00Z","v":232452,"vw":361.70011},{"c":361.32,"h":361.43,"l":360.771,"n":6528,"o":361.22,"t":"2026-10-08T17:50:00Z","v":209338,"vw":361.152026},{"c":361.51,"h":361.67,"l":360.81,"n":5436,"o":361.35,"t":"2026-10-08T17:55:00Z","v":225068,"vw":361.191644},{"c":360.72,"h":361.67,"l":360.4,"n":6230,"o":361.485,"t":"2026-10-08T18:00:00Z","v":264874,"vw":360.847892},{"c":360.59,"h":361.3,"l":360.52,"n":4987,"o":360.72,"t":"2026-10-08T18:05:00Z","v":173845,"vw":360.87991},{"c":361.52,"h":361.695,"l":360.5,"n":4451,"o":360.6,"t":"2026-10-08T18:10:00Z","v":150601,"vw":361.091313},{"c":362.38,"h":362.39,"l":361.33,"n":5735,"o":361.56,"t":"2026-10-08T18:15:00Z","v":229002,"vw":361.89849},{"c":362.54,"h":362.65,"l":361.89,"n":4768,"o":362.38,"t":"2026-10-08T18:20:00Z","v":206993,"vw":362.268414},{"c":362.04,"h":362.7,"l":361.89,"n":4541,"o":362.555,"t":"2026-10-08T18:25:00Z","v":181842,"vw":362.303634},{"c":360.835,"h":362.09,"l":360.8,"n":6108,"o":362.02,"t":"2026-10-08T18:30:00Z","v":309697,"vw":361.267592},{"c":360.18,"h":360.9156,"l":359.69,"n":10172,"o":360.835,"t":"2026-10-08T18:35:00Z","v":337134,"vw":360.078784},{"c":359.755,"h":360.45,"l":359.62,"n":5067,"o":360.18,"t":"2026-10-08T18:40:00Z","v":208596,"vw":359.955742},{"c":359.46,"h":359.78,"l":358.88,"n":6954,"o":359.77,"t":"2026-10-08T18:45:00Z","v":269443,"vw":359.200706},{"c":359.3899,"h":359.65,"l":358.9,"n":4830,"o":359.46,"t":"2026-10-08T18:50:00Z","v":176690,"vw":359.184035},{"c":358.84,"h":359.41,"l":358.8201,"n":6088,"o":359.34,"t":"2026-10-08T18:55:00Z","v":281620,"vw":359.20781},{"c":358.42,"h":358.9199,"l":358.31,"n":6466,"o":358.88,"t":"2026-10-08T19:00:00Z","v":230789,"vw":358.613584},{"c":358.06,"h":358.45,"l":357.72,"n":7792,"o":358.415,"t":"2026-10-08T19:05:00Z","v":319673,"vw":358.084946},{"c":358.08,"h":358.33,"l":357.665,"n":6186,"o":358.11,"t":"2026-10-08T19:10:00Z","v":227083,"vw":358.023626},{"c":357.79,"h":358.1228,"l":357.43,"n":7105,"o":358.07,"t":"2026-10-08T19:15:00Z","v":252523,"vw":357.7723},{"c":358.745,"h":359.25,"l":357.58,"n":6880,"o":357.805,"t":"2026-10-08T19:20:00Z","v":302108,"vw":358.517234},{"c":358.385,"h":359.245,"l":358.3,"n":6729,"o":358.7,"t":"2026-10-08T19:25:00Z","v":306441,"vw":358.83076},{"c":358.235,"h":358.6,"l":357.85,"n":7212,"o":358.395,"t":"2026-10-08T19:30:00Z","v":244711,"vw":358.204829},{"c":357.76,"h":358.57,"l":357.69,"n":6757,"o":358.27,"t":"2026-10-08T19:35:00Z","v":219018,"vw":358.086069},{"c":358.385,"h":358.44,"l":357.4101,"n":8389,"o":357.7899,"t":"2026-10-08T19:40:00Z","v":312032,"vw":357.830455},{"c":358.84,"h":358.9,"l":358.235,"n":7907,"o":358.41,"t":"2026-10-08T19:45:00Z","v":287148,"vw":358.508214},{"c":359.06,"h":359.7,"l":358.69,"n":12697,"o":358.86,"t":"2026-10-08T19:50:00Z","v":469926,"vw":359.122853},{"c":360.15,"h":360.42,"l":358.75,"n":28008,"o":359.12,"t":"2026-10-08T19:55:00Z","v":1148483,"vw":359.886887},{"c":360.652,"h":360.92,"l":359.9,"n":729,"o":360.141,"t":"2026-10-08T20:00:00Z","v":5239056,"vw":360.141576},{"c":360.88,"h":360.92,"l":360.3565,"n":470,"o":360.63,"t":"2026-10-08T20:05:00Z","v":38255,"vw":360.660685},{"c":361.01,"h":361.17,"l":360.91,"n":587,"o":360.91,"t":"2026-10-08T20:10:00Z","v":69895,"vw":361.089989},{"c":361.5,"h":361.6951,"l":361,"n":443,"o":361.17,"t":"2026-10-08T20:15:00Z","v":75165,"vw":361.358289},{"c":361.73,"h":361.9,"l":361.4101,"n":313,"o":361.62,"t":"2026-10-08T20:20:00Z","v":32137,"vw":361.797781},{"c":361.36,"h":361.8,"l":361.3,"n":308,"o":361.7029,"t":"2026-10-08T20:25:00Z","v":11489,"vw":361.620267},{"c":361.45,"h":361.6487,"l":361.3,"n":266,"o":361.39,"t":"2026-10-08T20:30:00Z","v":5108,"vw":361.443165},{"c":361.56,"h":361.61,"l":361.41,"n":212,"o":361.41,"t":"2026-10-08T20:35:00Z","v":6143,"vw":361.506466},{"c":361.51,"h":361.67,"l":361.4703,"n":125,"o":361.61,"t":"2026-10-08T20:40:00Z","v":2161,"vw":361.538148},{"c":361.56,"h":361.69,"l":361.4602,"n":204,"o":361.69,"t":"2026-10-08T20:45:00Z","v":5081,"vw":361.586017},{"c":361.8,"h":361.8,"l":361.5,"n":241,"o":361.56,"t":"2026-10-08T20:50:00Z","v":692464,"vw":361.605502},{"c":362.11,"h":362.29,"l":361.69,"n":269,"o":361.69,"t":"2026-10-08T20:55:00Z","v":6059,"vw":362.017617},{"c":362.1688,"h":362.29,"l":362.11,"n":188,"o":362.1521,"t":"2026-10-08T21:00:00Z","v":3344,"vw":362.154516},{"c":361.8,"h":362.1116,"l":361.8,"n":186,"o":362.1116,"t":"2026-10-08T21:05:00Z","v":209672,"vw":362.000904},{"c":361.26,"h":361.78,"l":361.25,"n":420,"o":361.75,"t":"2026-10-08T21:10:00Z","v":6379,"vw":361.446455},{"c":361.6,"h":361.61,"l":361.2,"n":140,"o":361.26,"t":"2026-10-08T21:15:00Z","v":2211,"vw":361.391922},{"c":361.6181,"h":362,"l":361.6,"n":91,"o":361.6,"t":"2026-10-08T21:20:00Z","v":2828,"vw":361.865573},{"c":361.8777,"h":361.97,"l":361.7,"n":64,"o":361.7,"t":"2026-10-08T21:25:00Z","v":3717,"vw":361.736479},{"c":361.617,"h":361.731,"l":361.6,"n":123,"o":361.7,"t":"2026-10-08T21:30:00Z","v":5455,"vw":361.674913},{"c":361.3126,"h":361.69,"l":361.3126,"n":119,"o":361.61,"t":"2026-10-08T21:35:00Z","v":47525,"vw":361.472122},{"c":361.4,"h":361.5,"l":361.33,"n":91,"o":361.42,"t":"2026-10-08T21:40:00Z","v":1423,"vw":361.408636},{"c":361.44,"h":361.45,"l":361.3404,"n":89,"o":361.4,"t":"2026-10-08T21:45:00Z","v":1388,"vw":361.410623},{"c":361.4292,"h":361.4812,"l":361.37,"n":118,"o":361.4288,"t":"2026-10-08T21:50:00Z","v":2948,"vw":361.422497},{"c":361.54,"h":361.79,"l":361.39,"n":120,"o":361.426,"t":"2026-10-08T21:55:00Z","v":5229,"vw":361.557739},{"c":361.58,"h":361.7237,"l":361.5,"n":121,"o":361.5203,"t":"2026-10-08T22:00:00Z","v":1642,"vw":361.558407},{"c":361.8997,"h":361.8997,"l":361.6,"n":87,"o":361.66,"t":"2026-10-08T22:05:00Z","v":1250,"vw":361.779925},{"c":362.19,"h":362.3,"l":361.89,"n":131,"o":361.9,"t":"2026-10-08T22:10:00Z","v":23292,"vw":362.038218},{"c":362.49,"h":362.5,"l":362,"n":188,"o":362,"t":"2026-10-08T22:15:00Z","v":8660,"vw":362.430931},{"c":362.4435,"h":362.5,"l":362.35,"n":92,"o":362.49,"t":"2026-10-08T22:20:00Z","v":1669,"vw":362.459091},{"c":362.6,"h":362.6,"l":362.3614,"n":148,"o":362.3801,"t":"2026-10-08T22:25:00Z","v":2550,"vw":362.480237},{"c":362.562,"h":362.874,"l":362.55,"n":187,"o":362.67,"t":"2026-10-08T22:30:00Z","v":5099,"vw":362.692367},{"c":363,"h":363.1,"l":362.7,"n":194,"o":362.9,"t":"2026-10-08T22:35:00Z","v":7838,"vw":362.933174},{"c":362.97,"h":363.18,"l":362.88,"n":144,"o":363,"t":"2026-10-08T22:40:00Z","v":5720,"vw":362.975207},{"c":362.5,"h":362.9796,"l":362.5,"n":147,"o":362.88,"t":"2026-10-08T22:45:00Z","v":6327,"vw":362.801527},{"c":362.5,"h":362.75,"l":362.5,"n":112,"o":362.51,"t":"2026-10-08T22:50:00Z","v":3205,"vw":362.562826},{"c":362.75,"h":363,"l":362.37,"n":170,"o":362.58,"t":"2026-10-08T22:55:00Z","v":10763,"vw":362.645014},{"c":362.261,"h":362.75,"l":362.261,"n":85,"o":362.75,"t":"2026-10-08T23:00:00Z","v":1653,"vw":362.417093},{"c":362.3,"h":362.5,"l":362.3,"n":88,"o":362.5,"t":"2026-10-08T23:05:00Z","v":1259,"vw":362.461327},{"c":362.4,"h":362.5352,"l":362.2533,"n":52,"o":362.2533,"t":"2026-10-08T23:10:00Z","v":1059,"vw":362.427576},{"c":362.22,"h":362.4363,"l":362.2,"n":103,"o":362.4363,"t":"2026-10-08T23:15:00Z","v":4169,"vw":362.224189},{"c":362.2,"h":362.44,"l":362.2,"n":111,"o":362.3944,"t":"2026-10-08T23:20:00Z","v":3099,"vw":362.356234},{"c":361.71,"h":362.1026,"l":361.71,"n":157,"o":362,"t":"2026-10-08T23:25:00Z","v":2202,"vw":361.843578},{"c":361.7149,"h":361.94,"l":361.51,"n":150,"o":361.72,"t":"2026-10-08T23:30:00Z","v":3442,"vw":361.72075},{"c":361.85,"h":362,"l":361.5,"n":80,"o":362,"t":"2026-10-08T23:35:00Z","v":1606,"vw":361.794851},{"c":361.69,"h":361.9026,"l":361.5775,"n":79,"o":361.65,"t":"2026-10-08T23:40:00Z","v":1696,"vw":361.740674},{"c":361.57,"h":361.78,"l":361.5277,"n":119,"o":361.6201,"t":"2026-10-08T23:45:00Z","v":1405,"vw":361.621253},{"c":361.8,"h":361.8391,"l":361.41,"n":163,"o":361.58,"t":"2026-10-08T23:50:00Z","v":3714,"vw":361.546768},{"c":362.1083,"h":362.2,"l":361.63,"n":158,"o":361.66,"t":"2026-10-08T23:55:00Z","v":4689,"vw":361.934364},{"c":366.89,"h":367.69,"l":364.2,"n":4798,"o":366,"t":"2026-10-09T08:00:00Z","v":89418,"vw":366.028889},{"c":367.7,"h":367.9,"l":365.47,"n":428,"o":366.65,"t":"2026-10-09T08:05:00Z","v":10392,"vw":367.451777},{"c":367.8,"h":367.8,"l":367.5,"n":181,"o":367.72,"t":"2026-10-09T08:10:00Z","v":6040,"vw":367.694312},{"c":368.24,"h":368.28,"l":367.4,"n":191,"o":367.46,"t":"2026-10-09T08:15:00Z","v":6922,"vw":368.00421},{"c":367.8,"h":368.25,"l":367.8,"n":123,"o":368.0201,"t":"2026-10-09T08:20:00Z","v":2676,"vw":367.963401},{"c":367.52,"h":367.7,"l":367.4,"n":57,"o":367.55,"t":"2026-10-09T08:25:00Z","v":1062,"vw":367.562334},{"c":367.84,"h":367.84,"l":367.4288,"n":43,"o":367.48,"t":"2026-10-09T08:30:00Z","v":995,"vw":367.624081},{"c":368.132,"h":368.2,"l":367.7982,"n":88,"o":367.7982,"t":"2026-10-09T08:35:00Z","v":3066,"vw":368.013513},{"c":368.08,"h":368.19,"l":367.9,"n":80,"o":368.11,"t":"2026-10-09T08:40:00Z","v":2438,"vw":368.056019},{"c":368.4,"h":368.45,"l":367.96,"n":121,"o":368.1,"t":"2026-10-09T08:45:00Z","v":2037,"vw":368.144123},{"c":368,"h":368.3,"l":368,"n":101,"o":368.27,"t":"2026-10-09T08:50:00Z","v":2452,"vw":368.188265},{"c":367.69,"h":368.04,"l":367.69,"n":109,"o":367.93,"t":"2026-10-09T08:55:00Z","v":3662,"vw":367.906582},{"c":368.05,"h":368.05,"l":367.5,"n":259,"o":368,"t":"2026-10-09T09:00:00Z","v":12975,"vw":367.712836},{"c":367.88,"h":367.97,"l":367.85,"n":29,"o":367.97,"t":"2026-10-09T09:05:00Z","v":604,"vw":367.916654},{"c":367.87,"h":367.87,"l":367.2,"n":145,"o":367.654,"t":"2026-10-09T09:10:00Z","v":5532,"vw":367.544106},{"c":367.71,"h":367.7178,"l":367.2203,"n":63,"o":367.5,"t":"2026-10-09T09:15:00Z","v":2863,"vw":367.384572},{"c":367,"h":367.34,"l":366.56,"n":271,"o":367.34,"t":"2026-10-09T09:20:00Z","v":7573,"vw":366.965404},{"c":367.55,"h":367.71,"l":367.08,"n":66,"o":367.08,"t":"2026-10-09T09:25:00Z","v":1735,"vw":367.460881},{"c":367.26,"h":367.55,"l":366.89,"n":102,"o":367.55,"t":"2026-10-09T09:30:00Z","v":2523,"vw":367.170073},{"c":367.7,"h":367.7,"l":367.295,"n":33,"o":367.295,"t":"2026-10-09T09:35:00Z","v":1460,"vw":367.477339},{"c":367.29,"h":367.5,"l":367.1093,"n":61,"o":367.1093,"t":"2026-10-09T09:40:00Z","v":1955,"vw":367.392176},{"c":367.21,"h":367.7,"l":366.5,"n":123,"o":367.24,"t":"2026-10-09T09:45:00Z","v":5746,"vw":366.738352},{"c":366.79,"h":366.87,"l":366.75,"n":25,"o":366.83,"t":"2026-10-09T09:50:00Z","v":1039,"vw":366.831783},{"c":367.46,"h":367.46,"l":367.07,"n":66,"o":367.12,"t":"2026-10-09T09:55:00Z","v":3820,"vw":367.370083},{"c":367.45,"h":367.45,"l":366.21,"n":152,"o":367.13,"t":"2026-10-09T10:00:00Z","v":6189,"vw":367.129364},{"c":367.46,"h":367.46,"l":367.23,"n":18,"o":367.23,"t":"2026-10-09T10:05:00Z","v":806,"vw":367.432941},{"c":367.1,"h":367.1,"l":366.85,"n":62,"o":367.04,"t":"2026-10-09T10:10:00Z","v":2038,"vw":366.978613},{"c":366.71,"h":367.1,"l":366.6,"n":140,"o":367.0277,"t":"2026-10-09T10:15:00Z","v":5537,"vw":366.838464},{"c":366.7,"h":367.02,"l":366.576,"n":57,"o":366.71,"t":"2026-10-09T10:20:00Z","v":2181,"vw":366.756002},{"c":366.72,"h":366.8,"l":366.72,"n":44,"o":366.8,"t":"2026-10-09T10:25:00Z","v":923,"vw":366.779098},{"c":366.2,"h":366.6,"l":366.2,"n":136,"o":366.6,"t":"2026-10-09T10:30:00Z","v":3400,"vw":366.381778},{"c":366.39,"h":366.49,"l":366.2,"n":67,"o":366.2,"t":"2026-10-09T10:35:00Z","v":2178,"vw":366.301812},{"c":365.54,"h":366.3133,"l":365.54,"n":220,"o":366.3,"t":"2026-10-09T10:40:00Z","v":6777,"vw":366.089464},{"c":366.0135,"h":366.2814,"l":366,"n":26,"o":366,"t":"2026-10-09T10:45:00Z","v":668,"vw":366.121512},{"c":366.23,"h":366.23,"l":365.8361,"n":69,"o":366,"t":"2026-10-09T10:50:00Z","v":1593,"vw":365.983517},{"c":366.16,"h":366.306,"l":366,"n":91,"o":366,"t":"2026-10-09T10:55:00Z","v":2120,"vw":366.233752},{"c":365.72,"h":366.29,"l":365.38,"n":369,"o":366.29,"t":"2026-10-09T11:00:00Z","v":13490,"vw":365.962391},{"c":365.28,"h":365.7,"l":365.03,"n":285,"o":365.4772,"t":"2026-10-09T11:05:00Z","v":12959,"vw":365.21595},{"c":364.88,"h":365.4,"l":364.8,"n":316,"o":365.11,"t":"2026-10-09T11:10:00Z","v":7796,"vw":365.043931},{"c":365.4,"h":365.703,"l":365,"n":158,"o":365,"t":"2026-10-09T11:15:00Z","v":4495,"vw":365.305049},{"c":365.6,"h":365.8,"l":365.5,"n":230,"o":365.67,"t":"2026-10-09T11:20:00Z","v":10445,"vw":365.701216},{"c":366.3062,"h":366.3062,"l":365.4771,"n":188,"o":365.62,"t":"2026-10-09T11:25:00Z","v":4383,"vw":365.765899},{"c":366.1589,"h":366.41,"l":366,"n":189,"o":366.33,"t":"2026-10-09T11:30:00Z","v":14639,"vw":366.234099},{"c":365.75,"h":366.1,"l":365.21,"n":291,"o":366.1,"t":"2026-10-09T11:35:00Z","v":5760,"vw":365.696344},{"c":365.6,"h":365.89,"l":365.21,"n":157,"o":365.59,"t":"2026-10-09T11:40:00Z","v":5204,"vw":365.634558},{"c":365.7416,"h":366,"l":365.28,"n":130,"o":365.28,"t":"2026-10-09T11:45:00Z","v":3498,"vw":365.721968},{"c":366.4813,"h":366.8,"l":365.6074,"n":252,"o":365.8,"t":"2026-10-09T11:50:00Z","v":10874,"vw":366.181098},{"c":366.75,"h":367.2,"l":366.1,"n":383,"o":366.5,"t":"2026-10-09T11:55:00Z","v":13328,"vw":366.745193},{"c":366.4,"h":367.1652,"l":366.4,"n":287,"o":366.7,"t":"2026-10-09T12:00:00Z","v":6907,"vw":366.882808},{"c":366.202,"h":366.7,"l":366,"n":173,"o":366.49,"t":"2026-10-09T12:05:00Z","v":11550,"vw":366.378128},{"c":366.35,"h":366.7499,"l":366.21,"n":143,"o":366.21,"t":"2026-10-09T12:10:00Z","v":4550,"vw":366.563646},{"c":366.8,"h":366.88,"l":366.3,"n":160,"o":366.3,"t":"2026-10-09T12:15:00Z","v":4298,"vw":366.587893},{"c":366.2479,"h":366.78,"l":366.2479,"n":164,"o":366.6,"t":"2026-10-09T12:20:00Z","v":4892,"vw":366.58687},{"c":366.5723,"h":366.6318,"l":366.2788,"n":129,"o":366.38,"t":"2026-10-09T12:25:00Z","v":12304,"vw":366.500759},{"c":366.0203,"h":366.6,"l":366,"n":139,"o":366.35,"t":"2026-10-09T12:30:00Z","v":868204,"vw":366.209984},{"c":365.9458,"h":366.15,"l":365.8,"n":238,"o":366.06,"t":"2026-10-09T12:35:00Z","v":7421,"vw":365.933338},{"c":365.73,"h":366.16,"l":365.73,"n":139,"o":366.12,"t":"2026-10-09T12:40:00Z","v":4259,"vw":365.941734},{"c":365.7119,"h":365.9062,"l":365.65,"n":103,"o":365.85,"t":"2026-10-09T12:45:00Z","v":2919,"vw":365.763062},{"c":365.6798,"h":365.85,"l":365.43,"n":232,"o":365.85,"t":"2026-10-09T12:50:00Z","v":6264,"vw":365.572629},{"c":366.51,"h":366.6,"l":365.62,"n":223,"o":365.7,"t":"2026-10-09T12:55:00Z","v":7108,"vw":366.227697},{"c":366.4,"h":366.65,"l":366.242,"n":155,"o":366.5,"t":"2026-10-09T13:00:00Z","v":3676,"vw":366.403596},{"c":367,"h":367.01,"l":366.31,"n":359,"o":366.31,"t":"2026-10-09T13:05:00Z","v":14925,"vw":366.838522},{"c":367.25,"h":367.3,"l":367,"n":422,"o":367.0087,"t":"2026-10-09T13:10:00Z","v":25490,"vw":367.072484},{"c":367.48,"h":367.5,"l":367.1426,"n":291,"o":367.25,"t":"2026-10-09T13:15:00Z","v":9942,"vw":367.36727},{"c":367,"h":367.6,"l":367,"n":574,"o":367.46,"t":"2026-10-09T13:20:00Z","v":24437,"vw":367.405242},{"c":365.73,"h":366.96,"l":365.5,"n":610,"o":366.66,"t":"2026-10-09T13:25:00Z","v":17040,"vw":366.079325},{"c":363.6,"h":366.434,"l":363.5001,"n":12252,"o":365.73,"t":"2026-10-09T13:30:00Z","v":633464,"vw":365.174234},{"c":365.86,"h":365.86,"l":362.82,"n":7567,"o":363.578,"t":"2026-10-09T13:35:00Z","v":301335,"vw":364.14119},{"c":364.18,"h":366.63,"l":363.83,"n":7301,"o":365.86,"t":"2026-10-09T13:40:00Z","v":306586,"vw":365.377719},{"c":364.335,"h":365.145,"l":364,"n":6778,"o":364.13,"t":"2026-10-09T13:45:00Z","v":286401,"vw":364.667339},{"c":363.52,"h":364.67,"l":362.8,"n":5066,"o":364.335,"t":"2026-10-09T13:50:00Z","v":192512,"vw":363.497467},{"c":363.8,"h":364.1199,"l":363.2,"n":4373,"o":363.56,"t":"2026-10-09T13:55:00Z","v":149075,"vw":363.737492},{"c":363.23,"h":364.2,"l":362.58,"n":5607,"o":363.8,"t":"2026-10-09T14:00:00Z","v":243922,"vw":363.311859},{"c":363.42,"h":364.22,"l":362.92,"n":4679,"o":363.3,"t":"2026-10-09T14:05:00Z","v":200768,"vw":363.666277},{"c":362.635,"h":363.49,"l":362.21,"n":5178,"o":363.44,"t":"2026-10-09T14:10:00Z","v":196552,"vw":362.711151},{"c":362.75,"h":363.26,"l":362.285,"n":4242,"o":362.7,"t":"2026-10-09T14:15:00Z","v":147094,"vw":362.743389},{"c":363.15,"h":363.54,"l":362.68,"n":4001,"o":362.75,"t":"2026-10-09T14:20:00Z","v":129412,"vw":363.203325},{"c":363.25,"h":363.5,"l":362.6123,"n":4541,"o":363.15,"t":"2026-10-09T14:25:00Z","v":159004,"vw":363.164114},{"c":364.675,"h":364.69,"l":362.87,"n":4783,"o":363.28,"t":"2026-10-09T14:30:00Z","v":166304,"vw":363.726405},{"c":363.21,"h":364.66,"l":363.2,"n":4130,"o":364.63,"t":"2026-10-09T14:35:00Z","v":125603,"vw":363.688388},{"c":363.205,"h":363.24,"l":362.575,"n":4434,"o":363.2,"t":"2026-10-09T14:40:00Z","v":161963,"vw":362.921056},{"c":363.39,"h":363.85,"l":362.8,"n":3685,"o":363.24,"t":"2026-10-09T14:45:00Z","v":113493,"vw":363.216317},{"c":364.97,"h":364.97,"l":363.29,"n":4043,"o":363.44,"t":"2026-10-09T14:50:00Z","v":130263,"vw":364.359265},{"c":364.275,"h":365.32,"l":364.2,"n":4007,"o":364.9701,"t":"2026-10-09T14:55:00Z","v":135012,"vw":364.817537},{"c":365.125,"h":365.16,"l":363.95,"n":3739,"o":364.2343,"t":"2026-10-09T15:00:00Z","v":117489,"vw":364.421767},{"c":364.36,"h":365.16,"l":364.16,"n":2942,"o":365.12,"t":"2026-10-09T15:05:00Z","v":70808,"vw":364.639823},{"c":364.0701,"h":364.57,"l":364.03,"n":2889,"o":364.36,"t":"2026-10-09T15:10:00Z","v":88832,"vw":364.314631},{"c":364.32,"h":364.5,"l":363.77,"n":3276,"o":364.07,"t":"2026-10-09T15:15:00Z","v":112722,"vw":364.08112},{"c":364.41,"h":364.44,"l":363.84,"n":3150,"o":364.35,"t":"2026-10-09T15:20:00Z","v":80599,"vw":364.150647},{"c":363.375,"h":364.4746,"l":363.33,"n":3514,"o":364.44,"t":"2026-10-09T15:25:00Z","v":125254,"vw":363.935489},{"c":363.93,"h":363.93,"l":363.305,"n":3028,"o":363.36,"t":"2026-10-09T15:30:00Z","v":155621,"vw":363.601331},{"c":364.1675,"h":364.26,"l":363.55,"n":3027,"o":363.93,"t":"2026-10-09T15:35:00Z","v":227389,"vw":363.897063},{"c":363.7,"h":364.26,"l":363.3564,"n":3519,"o":364.17,"t":"2026-10-09T15:40:00Z","v":133045,"vw":363.849913},{"c":362.815,"h":363.8011,"l":362.7,"n":3383,"o":363.75,"t":"2026-10-09T15:45:00Z","v":104766,"vw":363.373497},{"c":362.775,"h":363.0953,"l":362.66,"n":2832,"o":362.85,"t":"2026-10-09T15:50:00Z","v":1535433,"vw":362.842211},{"c":362.71,"h":363.27,"l":362.69,"n":2820,"o":362.78,"t":"2026-10-09T15:55:00Z","v":92832,"vw":362.939893},{"c":362.83,"h":362.86,"l":362.15,"n":3530,"o":362.7,"t":"2026-10-09T16:00:00Z","v":108655,"vw":362.498513},{"c":362.61,"h":363.2999,"l":362.61,"n":3077,"o":362.86,"t":"2026-10-09T16:05:00Z","v":85906,"vw":362.997377},{"c":362.785,"h":362.785,"l":362.25,"n":3409,"o":362.61,"t":"2026-10-09T16:10:00Z","v":145976,"vw":362.497023},{"c":362.71,"h":363.29,"l":362.61,"n":2207,"o":362.83,"t":"2026-10-09T16:15:00Z","v":63829,"vw":362.975232},{"c":362.995,"h":363.05,"l":362.65,"n":2107,"o":362.71,"t":"2026-10-09T16:20:00Z","v":73550,"vw":362.797538},{"c":362.905,"h":363.11,"l":362.66,"n":2035,"o":362.995,"t":"2026-10-09T16:25:00Z","v":72511,"vw":362.920775},{"c":362.53,"h":363.24,"l":362.52,"n":2118,"o":362.89,"t":"2026-10-09T16:30:00Z","v":85871,"vw":362.974596},{"c":362.56,"h":363.02,"l":362.39,"n":2084,"o":362.58,"t":"2026-10-09T16:35:00Z","v":80173,"vw":362.668014},{"c":361.805,"h":362.58,"l":361.62,"n":4177,"o":362.52,"t":"2026-10-09T16:40:00Z","v":189258,"vw":362.055542},{"c":362.855,"h":363.08,"l":361.83,"n":2467,"o":361.83,"t":"2026-10-09T16:45:00Z","v":92503,"vw":362.555334},{"c":362.68,"h":363.56,"l":362.68,"n":2587,"o":362.855,"t":"2026-10-09T16:50:00Z","v":100397,"vw":363.187828},{"c":362.53,"h":362.74,"l":362.31,"n":1747,"o":362.69,"t":"2026-10-09T16:55:00Z","v":1058504,"vw":362.510192},{"c":362.7,"h":362.98,"l":362.48,"n":1768,"o":362.51,"t":"2026-10-09T17:00:00Z","v":56723,"vw":362.79722},{"c":362.36,"h":362.74,"l":362.175,"n":1468,"o":362.71,"t":"2026-10-09T17:05:00Z","v":41690,"vw":362.417984},{"c":362.625,"h":362.68,"l":362.0801,"n":1714,"o":362.37,"t":"2026-10-09T17:10:00Z","v":53306,"vw":362.440416},{"c":362.55,"h":362.84,"l":362.36,"n":1724,"o":362.625,"t":"2026-10-09T17:15:00Z","v":51603,"vw":362.563678},{"c":363.0231,"h":363.11,"l":362.4,"n":1784,"o":362.55,"t":"2026-10-09T17:20:00Z","v":61774,"vw":362.79744},{"c":362.605,"h":363.07,"l":362.55,"n":1919,"o":363.05,"t":"2026-10-09T17:25:00Z","v":74600,"vw":362.876624},{"c":362.47,"h":362.86,"l":362.36,"n":2053,"o":362.63,"t":"2026-10-09T17:30:00Z","v":64634,"vw":362.553515},{"c":362.715,"h":362.73,"l":362.41,"n":1862,"o":362.47,"t":"2026-10-09T17:35:00Z","v":58139,"vw":362.549394},{"c":362.65,"h":363.005,"l":362.5532,"n":1674,"o":362.705,"t":"2026-10-09T17:40:00Z","v":47941,"vw":362.768663},{"c":362.765,"h":362.92,"l":362.5301,"n":1559,"o":362.64,"t":"2026-10-09T17:45:00Z","v":49146,"vw":362.739947},{"c":362.7301,"h":362.825,"l":362.57,"n":2455,"o":362.785,"t":"2026-10-09T17:50:00Z","v":47882,"vw":362.69677},{"c":362.64,"h":362.8,"l":362.51,"n":1784,"o":362.8,"t":"2026-10-09T17:55:00Z","v":161628,"vw":362.628698},{"c":362.54,"h":362.775,"l":362.46,"n":1679,"o":362.62,"t":"2026-10-09T18:00:00Z","v":49527,"vw":362.585999},{"c":362.55,"h":362.78,"l":362.5,"n":1970,"o":362.5475,"t":"2026-10-09T18:05:00Z","v":55643,"vw":362.659732},{"c":362.565,"h":362.6899,"l":362.45,"n":1634,"o":362.525,"t":"2026-10-09T18:10:00Z","v":57840,"vw":362.536665},{"c":362.32,"h":362.5994,"l":362.3,"n":1816,"o":362.56,"t":"2026-10-09T18:15:00Z","v":54598,"vw":362.455582},{"c":362.905,"h":363,"l":362.316,"n":2738,"o":362.316,"t":"2026-10-09T18:20:00Z","v":115467,"vw":362.667825},{"c":362.39,"h":362.94,"l":362.32,"n":2193,"o":362.905,"t":"2026-10-09T18:25:00Z","v":55849,"vw":362.512875},{"c":362.25,"h":362.5,"l":362.21,"n":2245,"o":362.4,"t":"2026-10-09T18:30:00Z","v":74954,"vw":362.34915},{"c":362.03,"h":362.3,"l":361.9,"n":2233,"o":362.26,"t":"2026-10-09T18:35:00Z","v":136344,"vw":362.171079},{"c":361.86,"h":362.06,"l":361.46,"n":2627,"o":362.06,"t":"2026-10-09T18:40:00Z","v":93305,"vw":361.733162},{"c":362.335,"h":362.3468,"l":361.835,"n":2916,"o":361.86,"t":"2026-10-09T18:45:00Z","v":117912,"vw":362.12261},{"c":361.95,"h":362.5,"l":361.93,"n":2193,"o":362.39,"t":"2026-10-09T18:50:00Z","v":76164,"vw":362.228327},{"c":362.15,"h":362.16,"l":361.81,"n":2011,"o":361.95,"t":"2026-10-09T18:55:00Z","v":61464,"vw":361.995851},{"c":362.23,"h":362.62,"l":362.0271,"n":2672,"o":362.18,"t":"2026-10-09T19:00:00Z","v":102161,"vw":362.322554},{"c":362.13,"h":362.38,"l":362.065,"n":2438,"o":362.23,"t":"2026-10-09T19:05:00Z","v":77118,"vw":362.177781},{"c":362.39,"h":362.44,"l":362.09,"n":2855,"o":362.135,"t":"2026-10-09T19:10:00Z","v":95744,"vw":362.263276},{"c":362.39,"h":362.49,"l":362.17,"n":2613,"o":362.39,"t":"2026-10-09T19:15:00Z","v":84871,"vw":362.324581},{"c":362.48,"h":362.67,"l":362.37,"n":2731,"o":362.385,"t":"2026-10-09T19:20:00Z","v":96458,"vw":362.530244},{"c":362.59,"h":362.88,"l":362.38,"n":2993,"o":362.485,"t":"2026-10-09T19:25:00Z","v":103394,"vw":362.589446},{"c":362.17,"h":362.73,"l":362.145,"n":3835,"o":362.615,"t":"2026-10-09T19:30:00Z","v":122531,"vw":362.464395},{"c":361.67,"h":362.17,"l":361.6681,"n":3961,"o":362.145,"t":"2026-10-09T19:35:00Z","v":132265,"vw":361.886279},{"c":361.485,"h":361.94,"l":361.31,"n":4559,"o":361.71,"t":"2026-10-09T19:40:00Z","v":177117,"vw":361.589198},{"c":361.78,"h":361.99,"l":361.4,"n":4861,"o":361.485,"t":"2026-10-09T19:45:00Z","v":170652,"vw":361.663128},{"c":361.4,"h":361.87,"l":361.1215,"n":6976,"o":361.81,"t":"2026-10-09T19:50:00Z","v":250937,"vw":361.382182},{"c":361.63,"h":361.79,"l":361.1,"n":13798,"o":361.43,"t":"2026-10-09T19:55:00Z","v":458992,"vw":361.474988},{"c":362,"h":362.28,"l":361.52,"n":450,"o":361.73,"t":"2026-10-09T20:00:00Z","v":2317106,"vw":361.541486},{"c":361.9,"h":362,"l":361.85,"n":87,"o":362,"t":"2026-10-09T20:05:00Z","v":51497,"vw":361.892145},{"c":361.99,"h":362,"l":361.78,"n":128,"o":361.79,"t":"2026-10-09T20:10:00Z","v":329987,"vw":361.864436},{"c":362.05,"h":362.1,"l":361.88,"n":162,"o":361.9,"t":"2026-10-09T20:15:00Z","v":2746,"vw":361.941957},{"c":362,"h":362.0989,"l":362,"n":91,"o":362.08,"t":"2026-10-09T20:20:00Z","v":1654,"vw":362.053635},{"c":362.5,"h":362.5,"l":362,"n":258,"o":362.01,"t":"2026-10-09T20:25:00Z","v":19149,"vw":362.291482},{"c":362.6001,"h":363.53,"l":362.56,"n":413,"o":362.56,"t":"2026-10-09T20:30:00Z","v":28011,"vw":362.946031},{"c":363,"h":363,"l":362.45,"n":165,"o":362.62,"t":"2026-10-09T20:35:00Z","v":6246,"vw":362.57575},{"c":362.5387,"h":362.62,"l":362.243,"n":50,"o":362.62,"t":"2026-10-09T20:40:00Z","v":1509,"vw":362.562333},{"c":362.7,"h":362.71,"l":362.5,"n":87,"o":362.5,"t":"2026-10-09T20:45:00Z","v":3131,"vw":362.594264},{"c":362.64,"h":362.75,"l":362.5,"n":112,"o":362.75,"t":"2026-10-09T20:50:00Z","v":1775,"vw":362.602856},{"c":362.6905,"h":362.6905,"l":362.51,"n":41,"o":362.59,"t":"2026-10-09T20:55:00Z","v":1355,"vw":362.575128},{"c":362.17,"h":362.5,"l":362.17,"n":112,"o":362.5,"t":"2026-10-09T21:00:00Z","v":2017,"vw":362.341833},{"c":362.26,"h":362.36,"l":362.1507,"n":69,"o":362.16,"t":"2026-10-09T21:05:00Z","v":1841,"vw":362.204605},{"c":362.2042,"h":362.29,"l":362.15,"n":16,"o":362.2766,"t":"2026-10-09T21:10:00Z","v":829,"vw":362.232011},{"c":362.39,"h":362.4,"l":362.1965,"n":18,"o":362.1965,"t":"2026-10-09T21:15:00Z","v":6717,"vw":362.343974},{"c":362.21,"h":362.37,"l":362.21,"n":19,"o":362.37,"t":"2026-10-09T21:20:00Z","v":373,"vw":362.294251},{"c":362.2958,"h":362.35,"l":362.1997,"n":43,"o":362.1997,"t":"2026-10-09T21:25:00Z","v":1105,"vw":362.278851},{"c":362.1,"h":362.35,"l":362.05,"n":31,"o":362.35,"t":"2026-10-09T21:30:00Z","v":1283,"vw":362.265869},{"c":362.05,"h":362.26,"l":362.05,"n":13,"o":362.26,"t":"2026-10-09T21:35:00Z","v":257,"vw":362.099474},{"c":362.53,"h":362.53,"l":362.05,"n":43,"o":362.06,"t":"2026-10-09T21:40:00Z","v":1235,"vw":362.276449},{"c":362.26,"h":362.28,"l":362.18,"n":31,"o":362.21,"t":"2026-10-09T21:45:00Z","v":535,"vw":362.219822},{"c":362.36,"h":362.4282,"l":362.36,"n":23,"o":362.4282,"t":"2026-10-09T21:50:00Z","v":423,"vw":362.406599},{"c":362.3861,"h":362.3861,"l":362.369,"n":12,"o":362.369,"t":"2026-10-09T21:55:00Z","v":467,"vw":362.37755},{"c":362.31,"h":362.31,"l":362.31,"n":22,"o":362.31,"t":"2026-10-09T22:00:00Z","v":192,"vw":362.31},{"c":362.3,"h":362.3,"l":362.3,"n":7,"o":362.3,"t":"2026-10-09T22:05:00Z","v":148,"vw":362.3},{"c":362.33,"h":362.33,"l":362.33,"n":16,"o":362.33,"t":"2026-10-09T22:10:00Z","v":189,"vw":362.33},{"c":362.3338,"h":362.34,"l":362.3,"n":11,"o":362.34,"t":"2026-10-09T22:15:00Z","v":481,"vw":362.330422},{"c":362.7,"h":362.7,"l":362.34,"n":23,"o":362.34,"t":"2026-10-09T22:20:00Z","v":395,"vw":362.481869},{"c":362.4,"h":362.4,"l":362.4,"n":13,"o":362.4,"t":"2026-10-09T22:25:00Z","v":284,"vw":362.4},{"c":362.3,"h":362.4,"l":362.3,"n":19,"o":362.4,"t":"2026-10-09T22:30:00Z","v":204,"vw":362.351765},{"c":362.32,"h":362.32,"l":362.32,"n":11,"o":362.32,"t":"2026-10-09T22:35:00Z","v":626,"vw":362.32},{"c":362.5,"h":362.5,"l":362.33,"n":27,"o":362.33,"t":"2026-10-09T22:40:00Z","v":449,"vw":362.475714},{"c":362.4209,"h":362.45,"l":362.31,"n":13,"o":362.31,"t":"2026-10-09T22:45:00Z","v":442,"vw":362.416549},{"c":362.31,"h":362.3982,"l":362.3,"n":31,"o":362.3,"t":"2026-10-09T22:50:00Z","v":666,"vw":362.318237},{"c":362.31,"h":362.31,"l":362.31,"n":6,"o":362.31,"t":"2026-10-09T22:55:00Z","v":78,"vw":362.31},{"c":362.39,"h":362.4,"l":362.384,"n":20,"o":362.384,"t":"2026-10-09T23:00:00Z","v":654,"vw":362.390259},{"c":362.32,"h":362.32,"l":362.32,"n":6,"o":362.32,"t":"2026-10-09T23:05:00Z","v":106,"vw":362.32},{"c":362.37,"h":362.37,"l":362.33,"n":16,"o":362.37,"t":"2026-10-09T23:10:00Z","v":897,"vw":362.36061},{"c":362.34,"h":362.4263,"l":362.34,"n":29,"o":362.36,"t":"2026-10-09T23:15:00Z","v":707,"vw":362.378466},{"c":362.4,"h":362.4178,"l":362.4,"n":16,"o":362.4178,"t":"2026-10-09T23:20:00Z","v":373,"vw":362.407671},{"c":362.4,"h":362.42,"l":362.4,"n":15,"o":362.42,"t":"2026-10-09T23:25:00Z","v":229,"vw":362.41005},{"c":362.4122,"h":362.4122,"l":362.4122,"n":14,"o":362.4122,"t":"2026-10-09T23:30:00Z","v":244,"vw":362.4122},{"c":362.3355,"h":362.42,"l":362.3201,"n":36,"o":362.42,"t":"2026-10-09T23:35:00Z","v":1549,"vw":362.400639},{"c":362.3707,"h":362.4045,"l":362.3707,"n":14,"o":362.4045,"t":"2026-10-09T23:40:00Z","v":252,"vw":362.389275},{"c":362.01,"h":362.32,"l":362.01,"n":93,"o":362.32,"t":"2026-10-09T23:45:00Z","v":3342,"vw":362.213476},{"c":362.35,"h":362.35,"l":362.2,"n":26,"o":362.3,"t":"2026-10-09T23:50:00Z","v":887,"vw":362.31244},{"c":362.25,"h":362.31,"l":362.25,"n":95,"o":362.28,"t":"2026-10-09T23:55:00Z","v":3358,"vw":362.276448},{"c":362.5,"h":364.84,"l":362.12,"n":2788,"o":363,"t":"2026-10-12T08:00:00Z","v":45592,"vw":363.195105},{"c":362.7,"h":363.63,"l":362.39,"n":112,"o":362.73,"t":"2026-10-12T08:05:00Z","v":1565,"vw":362.70513},{"c":362.32,"h":362.78,"l":362.25,"n":131,"o":362.5,"t":"2026-10-12T08:10:00Z","v":2245,"vw":362.565329},{"c":361.83,"h":362.8,"l":361.83,"n":197,"o":362.2,"t":"2026-10-12T08:15:00Z","v":3287,"vw":362.140538},{"c":361.7,"h":361.86,"l":361.55,"n":172,"o":361.85,"t":"2026-10-12T08:20:00Z","v":2493,"vw":361.696335},{"c":361.71,"h":361.963,"l":361.55,"n":67,"o":361.55,"t":"2026-10-12T08:25:00Z","v":1350,"vw":361.803735},{"c":361.1,"h":361.71,"l":361.1,"n":174,"o":361.54,"t":"2026-10-12T08:30:00Z","v":2989,"vw":361.466753},{"c":360.33,"h":361.3,"l":360.28,"n":471,"o":361.05,"t":"2026-10-12T08:35:00Z","v":10827,"vw":360.61763},{"c":360.4,"h":360.58,"l":360,"n":388,"o":360.24,"t":"2026-10-12T08:40:00Z","v":8944,"vw":360.227669},{"c":360.26,"h":360.3,"l":360,"n":218,"o":360.2,"t":"2026-10-12T08:45:00Z","v":4314,"vw":360.118816},{"c":359.94,"h":360.05,"l":359.37,"n":272,"o":360.05,"t":"2026-10-12T08:50:00Z","v":7012,"vw":359.691716},{"c":359.5606,"h":359.91,"l":359.5,"n":91,"o":359.91,"t":"2026-10-12T08:55:00Z","v":3151,"vw":359.727672},{"c":360,"h":360,"l":359.51,"n":89,"o":359.51,"t":"2026-10-12T09:00:00Z","v":1570,"vw":359.745236},{"c":359.86,"h":360,"l":359.86,"n":40,"o":359.916,"t":"2026-10-12T09:05:00Z","v":1015,"vw":359.957147},{"c":360,"h":360,"l":359.67,"n":117,"o":359.81,"t":"2026-10-12T09:10:00Z","v":3308,"vw":359.970632},{"c":360.4,"h":360.81,"l":360,"n":70,"o":360,"t":"2026-10-12T09:15:00Z","v":1521,"vw":360.240175},{"c":360.25,"h":360.3,"l":360.14,"n":18,"o":360.3,"t":"2026-10-12T09:20:00Z","v":421,"vw":360.259285},{"c":360.5,"h":360.5,"l":360.1,"n":73,"o":360.23,"t":"2026-10-12T09:25:00Z","v":1605,"vw":360.359529},{"c":360,"h":360.8061,"l":360,"n":52,"o":360,"t":"2026-10-12T09:30:00Z","v":960,"vw":360.229795},{"c":360.03,"h":360.21,"l":360,"n":65,"o":360,"t":"2026-10-12T09:35:00Z","v":1881,"vw":360.156595},{"c":360,"h":360.47,"l":359.94,"n":78,"o":359.94,"t":"2026-10-12T09:40:00Z","v":1157,"vw":360.081494},{"c":360.05,"h":360.05,"l":359.87,"n":54,"o":360.01,"t":"2026-10-12T09:45:00Z","v":502,"vw":359.981934},{"c":360.15,"h":360.19,"l":360,"n":34,"o":360.19,"t":"2026-10-12T09:50:00Z","v":1202,"vw":360.111214},{"c":360,"h":360.14,"l":359.95,"n":231,"o":360.14,"t":"2026-10-12T09:55:00Z","v":5781,"vw":360.006989},{"c":360,"h":360,"l":359.81,"n":69,"o":359.9,"t":"2026-10-12T10:00:00Z","v":991,"vw":359.895524},{"c":359.85,"h":360.02,"l":359.67,"n":174,"o":360,"t":"2026-10-12T10:05:00Z","v":4165,"vw":359.861345},{"c":359.74,"h":359.87,"l":359.7,"n":74,"o":359.82,"t":"2026-10-12T10:10:00Z","v":2088,"vw":359.747211},{"c":359.67,"h":359.99,"l":359.67,"n":61,"o":359.99,"t":"2026-10-12T10:15:00Z","v":690,"vw":359.81605},{"c":360.28,"h":360.46,"l":359.67,"n":207,"o":359.68,"t":"2026-10-12T10:20:00Z","v":3888,"vw":359.922131},{"c":359.65,"h":360.33,"l":359.65,"n":140,"o":360.33,"t":"2026-10-12T10:25:00Z","v":2113,"vw":359.921422},{"c":359.5,"h":359.54,"l":359.3,"n":139,"o":359.54,"t":"2026-10-12T10:30:00Z","v":2402,"vw":359.3865},{"c":359.8,"h":360.01,"l":359.51,"n":51,"o":359.57,"t":"2026-10-12T10:35:00Z","v":850,"vw":359.876502},{"c":360,"h":360.49,"l":360,"n":68,"o":360.01,"t":"2026-10-12T10:40:00Z","v":994,"vw":360.115},{"c":359.79,"h":360.2,"l":359.75,"n":92,"o":359.75,"t":"2026-10-12T10:50:00Z","v":1004,"vw":359.904985},{"c":359.73,"h":359.9,"l":359.73,"n":77,"o":359.9,"t":"2026-10-12T10:55:00Z","v":1331,"vw":359.780466},{"c":359.4,"h":360.49,"l":359.18,"n":549,"o":359.94,"t":"2026-10-12T11:00:00Z","v":10391,"vw":359.865628},{"c":359,"h":359.39,"l":358.88,"n":427,"o":359.3078,"t":"2026-10-12T11:05:00Z","v":13299,"vw":359.07886},{"c":359.0263,"h":359.3999,"l":359.0263,"n":176,"o":359.0609,"t":"2026-10-12T11:10:00Z","v":4946,"vw":359.219467},{"c":359.2794,"h":359.49,"l":359,"n":73,"o":359.3405,"t":"2026-10-12T11:15:00Z","v":1137,"vw":359.297103},{"c":359.3161,"h":359.53,"l":359.3161,"n":107,"o":359.5246,"t":"2026-10-12T11:20:00Z","v":4488,"vw":359.443891},{"c":359.4,"h":359.84,"l":359.4,"n":95,"o":359.4682,"t":"2026-10-12T11:25:00Z","v":1387,"vw":359.53166},{"c":358.83,"h":359.26,"l":358.78,"n":287,"o":359.26,"t":"2026-10-12T11:30:00Z","v":5120,"vw":359.029304},{"c":358.95,"h":359.15,"l":358.9,"n":78,"o":359.05,"t":"2026-10-12T11:35:00Z","v":1991,"vw":358.982065},{"c":358.5,"h":358.904,"l":358.5,"n":231,"o":358.9,"t":"2026-10-12T11:40:00Z","v":2511,"vw":358.674779},{"c":359.18,"h":359.32,"l":358.79,"n":155,"o":358.79,"t":"2026-10-12T11:45:00Z","v":5450,"vw":359.070125},{"c":359.4413,"h":359.5,"l":358.9035,"n":143,"o":358.9035,"t":"2026-10-12T11:50:00Z","v":3674,"vw":359.259884},{"c":359.1489,"h":359.4898,"l":359.1,"n":160,"o":359.25,"t":"2026-10-12T11:55:00Z","v":3565,"vw":359.354919},{"c":358.9833,"h":359.11,"l":358.75,"n":210,"o":359.11,"t":"2026-10-12T12:00:00Z","v":3839,"vw":358.935417},{"c":359.05,"h":359.05,"l":358.48,"n":215,"o":358.65,"t":"2026-10-12T12:05:00Z","v":4195,"vw":358.792255},{"c":359.8,"h":359.8,"l":359,"n":173,"o":359,"t":"2026-10-12T12:10:00Z","v":3748,"vw":359.410102},{"c":359.6613,"h":359.78,"l":359.3,"n":127,"o":359.53,"t":"2026-10-12T12:15:00Z","v":4909,"vw":359.686899},{"c":359.0794,"h":359.7,"l":359.02,"n":143,"o":359.7,"t":"2026-10-12T12:20:00Z","v":2802,"vw":359.301433},{"c":358.51,"h":359.23,"l":358.45,"n":272,"o":359.0946,"t":"2026-10-12T12:25:00Z","v":5562,"vw":358.865484},{"c":358.63,"h":358.6801,"l":358.4496,"n":127,"o":358.4611,"t":"2026-10-12T12:30:00Z","v":1730,"vw":358.575633},{"c":358.67,"h":359,"l":358.61,"n":99,"o":358.68,"t":"2026-10-12T12:35:00Z","v":3035,"vw":358.855266},{"c":359.01,"h":359.21,"l":358.84,"n":94,"o":358.84,"t":"2026-10-12T12:40:00Z","v":2431,"vw":358.984099},{"c":359.362,"h":359.3737,"l":358.75,"n":121,"o":359.27,"t":"2026-10-12T12:45:00Z","v":196382,"vw":359.023312},{"c":358.99,"h":359.5,"l":358.99,"n":149,"o":359.4,"t":"2026-10-12T12:50:00Z","v":1465,"vw":359.188636},{"c":358.6528,"h":359,"l":358.56,"n":254,"o":358.9218,"t":"2026-10-12T12:55:00Z","v":2837,"vw":358.713669},{"c":359,"h":359,"l":358.61,"n":248,"o":358.73,"t":"2026-10-12T13:00:00Z","v":3990,"vw":358.931713},{"c":359.08,"h":359.28,"l":358.85,"n":254,"o":359.11,"t":"2026-10-12T13:05:00Z","v":3763,"vw":359.128976},{"c":358.6212,"h":359.24,"l":358.55,"n":260,"o":359.09,"t":"2026-10-12T13:10:00Z","v":3948,"vw":358.921112},{"c":358.62,"h":358.744,"l":358.555,"n":201,"o":358.68,"t":"2026-10-12T13:15:00Z","v":2617,"vw":358.646854},{"c":358.46,"h":358.78,"l":358,"n":526,"o":358.6,"t":"2026-10-12T13:20:00Z","v":8728,"vw":358.320138},{"c":359.8,"h":359.8,"l":358.6,"n":471,"o":359.15,"t":"2026-10-12T13:25:00Z","v":9052,"vw":359.289077},{"c":357.805,"h":359.92,"l":357.55,"n":13707,"o":359.79,"t":"2026-10-12T13:30:00Z","v":525472,"vw":359.069663},{"c":360.53,"h":360.59,"l":357.59,"n":7476,"o":357.7,"t":"2026-10-12T13:35:00Z","v":229729,"vw":358.648916},{"c":359.25,"h":360.505,"l":358.2014,"n":6512,"o":360.505,"t":"2026-10-12T13:40:00Z","v":212717,"vw":359.281725},{"c":360.2824,"h":360.6899,"l":358.8028,"n":8509,"o":359.26,"t":"2026-10-12T13:45:00Z","v":295080,"vw":359.913112},{"c":359.0813,"h":360.609,"l":358.76,"n":4979,"o":360.24,"t":"2026-10-12T13:50:00Z","v":168125,"vw":359.610885},{"c":359.19,"h":359.9,"l":358.91,"n":3849,"o":359.06,"t":"2026-10-12T13:55:00Z","v":118554,"vw":359.403652},{"c":358.7,"h":359.5158,"l":358.605,"n":4232,"o":359.16,"t":"2026-10-12T14:00:00Z","v":149779,"vw":359.067887},{"c":356.81,"h":358.76,"l":356.655,"n":8746,"o":358.66,"t":"2026-10-12T14:05:00Z","v":338866,"vw":357.380842},{"c":357.105,"h":357.15,"l":355.9,"n":7295,"o":356.75,"t":"2026-10-12T14:10:00Z","v":282275,"vw":356.580378},{"c":357.37,"h":357.8814,"l":356.42,"n":5122,"o":357.075,"t":"2026-10-12T14:15:00Z","v":186195,"vw":357.181083},{"c":356.69,"h":357.37,"l":356.315,"n":4745,"o":357.37,"t":"2026-10-12T14:20:00Z","v":117417,"vw":356.725042},{"c":356.095,"h":356.8769,"l":356.0201,"n":5387,"o":356.6999,"t":"2026-10-12T14:25:00Z","v":157685,"vw":356.361206},{"c":355.7851,"h":356.32,"l":355,"n":8768,"o":356.095,"t":"2026-10-12T14:30:00Z","v":319441,"vw":355.7686},{"c":356.27,"h":356.3866,"l":355.78,"n":4778,"o":355.79,"t":"2026-10-12T14:35:00Z","v":138869,"vw":356.112863},{"c":356.69,"h":357.045,"l":356.01,"n":4556,"o":356.24,"t":"2026-10-12T14:40:00Z","v":119934,"vw":356.564209},{"c":356.545,"h":356.88,"l":356.38,"n":4659,"o":356.63,"t":"2026-10-12T14:45:00Z","v":182027,"vw":356.656338},{"c":356.805,"h":356.96,"l":356.285,"n":3826,"o":356.52,"t":"2026-10-12T14:50:00Z","v":91740,"vw":356.648989},{"c":357.01,"h":357.15,"l":356.3105,"n":3524,"o":356.785,"t":"2026-10-12T14:55:00Z","v":90542,"vw":356.740742},{"c":356.32,"h":357.14,"l":356.26,"n":4272,"o":357.035,"t":"2026-10-12T15:00:00Z","v":107979,"vw":356.690672},{"c":356.37,"h":356.7,"l":356.26,"n":3422,"o":356.33,"t":"2026-10-12T15:05:00Z","v":83447,"vw":356.499944},{"c":356.045,"h":356.4639,"l":355.7,"n":4833,"o":356.36,"t":"2026-10-12T15:10:00Z","v":130276,"vw":356.137993},{"c":356.055,"h":356.5,"l":355.93,"n":3176,"o":356.045,"t":"2026-10-12T15:15:00Z","v":69190,"vw":356.186065},{"c":356.15,"h":356.4242,"l":355.9,"n":3436,"o":356.07,"t":"2026-10-12T15:20:00Z","v":74640,"vw":356.133698},{"c":356.145,"h":356.6,"l":356.1,"n":3549,"o":356.205,"t":"2026-10-12T15:25:00Z","v":94194,"vw":356.307967},{"c":356.045,"h":356.18,"l":355.8,"n":3826,"o":356.145,"t":"2026-10-12T15:30:00Z","v":110291,"vw":355.989881},{"c":356.47,"h":356.53,"l":355.9295,"n":3163,"o":356.07,"t":"2026-10-12T15:35:00Z","v":79001,"vw":356.237823},{"c":357.035,"h":357.15,"l":356.4,"n":3675,"o":356.475,"t":"2026-10-12T15:40:00Z","v":134096,"vw":356.837027},{"c":357.32,"h":357.57,"l":356.95,"n":3818,"o":357.035,"t":"2026-10-12T15:45:00Z","v":151359,"vw":357.399552},{"c":357.455,"h":357.53,"l":357.2101,"n":3076,"o":357.32,"t":"2026-10-12T15:50:00Z","v":101532,"vw":357.423493},{"c":357.655,"h":357.88,"l":357.32,"n":4054,"o":357.455,"t":"2026-10-12T15:55:00Z","v":151748,"vw":357.614558},{"c":357.505,"h":357.62,"l":356.88,"n":3397,"o":357.62,"t":"2026-10-12T16:00:00Z","v":116081,"vw":357.311011},{"c":357.46,"h":357.6899,"l":357.29,"n":3222,"o":357.46,"t":"2026-10-12T16:05:00Z","v":93034,"vw":357.487608},{"c":357.23,"h":357.53,"l":357.16,"n":2878,"o":357.46,"t":"2026-10-12T16:10:00Z","v":73785,"vw":357.357104},{"c":357.2,"h":357.4,"l":357.06,"n":2368,"o":357.16,"t":"2026-10-12T16:15:00Z","v":52308,"vw":357.215322},{"c":356.75,"h":357.22,"l":356.71,"n":2563,"o":357.17,"t":"2026-10-12T16:20:00Z","v":60259,"vw":357.001183},{"c":356.97,"h":357.0499,"l":356.69,"n":2087,"o":356.72,"t":"2026-10-12T16:25:00Z","v":51334,"vw":356.903642},{"c":357.19,"h":357.29,"l":356.95,"n":1987,"o":356.965,"t":"2026-10-12T16:30:00Z","v":45158,"vw":357.125177},{"c":357.41,"h":357.51,"l":357.15,"n":2472,"o":357.1601,"t":"2026-10-12T16:35:00Z","v":78901,"vw":357.375895},{"c":357.15,"h":357.47,"l":357,"n":2725,"o":357.39,"t":"2026-10-12T16:40:00Z","v":63936,"vw":357.20366},{"c":356.5074,"h":357.195,"l":356.46,"n":2144,"o":357.15,"t":"2026-10-12T16:45:00Z","v":53857,"vw":356.928633},{"c":356.34,"h":356.46,"l":355.85,"n":3404,"o":356.46,"t":"2026-10-12T16:50:00Z","v":91209,"vw":356.168285},{"c":356.17,"h":356.388,"l":355.98,"n":2641,"o":356.35,"t":"2026-10-12T16:55:00Z","v":97055,"vw":356.133783},{"c":356.665,"h":356.818,"l":356.14,"n":2177,"o":356.18,"t":"2026-10-12T17:00:00Z","v":53818,"vw":356.538178},{"c":357.3,"h":357.365,"l":356.61,"n":2152,"o":356.61,"t":"2026-10-12T17:05:00Z","v":60758,"vw":356.979425},{"c":357.135,"h":357.35,"l":356.89,"n":2246,"o":357.27,"t":"2026-10-12T17:10:00Z","v":65799,"vw":357.140417},{"c":357.02,"h":357.15,"l":356.815,"n":1953,"o":357.135,"t":"2026-10-12T17:15:00Z","v":53091,"vw":357.010778},{"c":356.415,"h":357.0299,"l":356.34,"n":2037,"o":357.02,"t":"2026-10-12T17:20:00Z","v":51687,"vw":356.707785},{"c":356.1264,"h":356.6,"l":356.1264,"n":1948,"o":356.34,"t":"2026-10-12T17:25:00Z","v":46140,"vw":356.386846},{"c":356.34,"h":356.5274,"l":356.1,"n":2018,"o":356.1,"t":"2026-10-12T17:30:00Z","v":45119,"vw":356.372522},{"c":356.33,"h":356.47,"l":356.13,"n":2185,"o":356.33,"t":"2026-10-12T17:35:00Z","v":51696,"vw":356.30982},{"c":356.115,"h":356.4,"l":356.06,"n":2097,"o":356.33,"t":"2026-10-12T17:40:00Z","v":46303,"vw":356.203977},{"c":355.875,"h":356.12,"l":355.8201,"n":2346,"o":356.1,"t":"2026-10-12T17:45:00Z","v":58345,"vw":355.982289},{"c":355.915,"h":355.99,"l":355.77,"n":2241,"o":355.85,"t":"2026-10-12T17:50:00Z","v":52539,"vw":355.891795},{"c":355.895,"h":355.97,"l":355.75,"n":3320,"o":355.915,"t":"2026-10-12T17:55:00Z","v":54753,"vw":355.855588},{"c":355.34,"h":355.93,"l":355.335,"n":3396,"o":355.915,"t":"2026-10-12T18:00:00Z","v":100978,"vw":355.57766},{"c":355.2,"h":355.4299,"l":355.095,"n":3464,"o":355.355,"t":"2026-10-12T18:05:00Z","v":109760,"vw":355.274942},{"c":355.3,"h":355.36,"l":355.15,"n":2571,"o":355.19,"t":"2026-10-12T18:10:00Z","v":73355,"vw":355.237946},{"c":354.51,"h":355.3,"l":354.51,"n":8827,"o":355.28,"t":"2026-10-12T18:15:00Z","v":246186,"vw":354.861856},{"c":354.905,"h":354.9999,"l":354.44,"n":3407,"o":354.51,"t":"2026-10-12T18:20:00Z","v":125719,"vw":354.677334},{"c":355.04,"h":355.1,"l":354.88,"n":2564,"o":354.905,"t":"2026-10-12T18:25:00Z","v":89253,"vw":355.00075},{"c":354.96,"h":355.2,"l":354.84,"n":2608,"o":355.04,"t":"2026-10-12T18:30:00Z","v":91445,"vw":355.009648},{"c":355.025,"h":355.19,"l":354.845,"n":2870,"o":354.9,"t":"2026-10-12T18:35:00Z","v":86153,"vw":355.040404},{"c":355.63,"h":355.75,"l":355.03,"n":2707,"o":355.05,"t":"2026-10-12T18:40:00Z","v":113406,"vw":355.510752},{"c":355.54,"h":355.73,"l":355.445,"n":2080,"o":355.6,"t":"2026-10-12T18:45:00Z","v":52446,"vw":355.573349},{"c":355.4001,"h":355.53,"l":355.05,"n":2432,"o":355.53,"t":"2026-10-12T18:50:00Z","v":82553,"vw":355.297159},{"c":355.13,"h":355.5,"l":355.13,"n":2144,"o":355.455,"t":"2026-10-12T18:55:00Z","v":46905,"vw":355.28766},{"c":355.25,"h":355.56,"l":355.02,"n":2549,"o":355.11,"t":"2026-10-12T19:00:00Z","v":74043,"vw":355.239116},{"c":354.63,"h":355.29,"l":354.6,"n":3375,"o":355.22,"t":"2026-10-12T19:05:00Z","v":85653,"vw":354.964724},{"c":354.6359,"h":354.77,"l":354.55,"n":3497,"o":354.6486,"t":"2026-10-12T19:10:00Z","v":98270,"vw":354.672799},{"c":354.365,"h":354.71,"l":354.22,"n":4205,"o":354.6399,"t":"2026-10-12T19:15:00Z","v":121210,"vw":354.413463},{"c":354.55,"h":354.66,"l":354.31,"n":3529,"o":354.37,"t":"2026-10-12T19:20:00Z","v":97328,"vw":354.463678},{"c":354.9,"h":354.91,"l":354.53,"n":3613,"o":354.59,"t":"2026-10-12T19:25:00Z","v":104493,"vw":354.691919},{"c":355.235,"h":355.3,"l":354.8,"n":4635,"o":354.92,"t":"2026-10-12T19:30:00Z","v":129225,"vw":355.032095},{"c":355.42,"h":355.71,"l":355.2,"n":4127,"o":355.24,"t":"2026-10-12T19:35:00Z","v":120206,"vw":355.47453},{"c":355.16,"h":355.6525,"l":355.05,"n":4456,"o":355.455,"t":"2026-10-12T19:40:00Z","v":117130,"vw":355.317739},{"c":355.25,"h":355.32,"l":354.8295,"n":5076,"o":355.17,"t":"2026-10-12T19:45:00Z","v":169397,"vw":355.067408},{"c":354.78,"h":355.74,"l":354.67,"n":9214,"o":355.26,"t":"2026-10-12T19:50:00Z","v":351488,"vw":355.023006},{"c":354.77,"h":355.2,"l":354.6,"n":21896,"o":354.74,"t":"2026-10-12T19:55:00Z","v":856883,"vw":354.962331},{"c":354.9412,"h":355.18,"l":354.6,"n":429,"o":354.73,"t":"2026-10-12T20:00:00Z","v":4666774,"vw":354.73016},{"c":354.79,"h":354.79,"l":354.5868,"n":187,"o":354.76,"t":"2026-10-12T20:05:00Z","v":90016,"vw":354.73673},{"c":354.7211,"h":354.9,"l":354.7211,"n":96,"o":354.9,"t":"2026-10-12T20:10:00Z","v":5700,"vw":354.894248},{"c":354.9277,"h":354.9277,"l":354.72,"n":195,"o":354.85,"t":"2026-10-12T20:15:00Z","v":6994,"vw":354.801368},{"c":354.9,"h":354.95,"l":354.73,"n":83,"o":354.906,"t":"2026-10-12T20:20:00Z","v":1990,"vw":354.89817},{"c":355.02,"h":355.02,"l":354.8,"n":95,"o":354.85,"t":"2026-10-12T20:25:00Z","v":1569,"vw":354.887391},{"c":354.76,"h":355.07,"l":354.75,"n":136,"o":355.02,"t":"2026-10-12T20:30:00Z","v":3363,"vw":354.933678},{"c":354.9,"h":355,"l":354.8245,"n":47,"o":354.8245,"t":"2026-10-12T20:35:00Z","v":944,"vw":354.855154},{"c":355,"h":355.0846,"l":354.9,"n":44,"o":355.0846,"t":"2026-10-12T20:40:00Z","v":433,"vw":354.981743},{"c":355.03,"h":355.03,"l":354.99,"n":45,"o":354.99,"t":"2026-10-12T20:45:00Z","v":1374,"vw":355.004976},{"c":355.02,"h":355.4,"l":355,"n":221,"o":355.15,"t":"2026-10-12T20:50:00Z","v":4473,"vw":355.099896},{"c":354.84,"h":355.0193,"l":354.81,"n":140,"o":355.0193,"t":"2026-10-12T20:55:00Z","v":398678,"vw":354.887528},{"c":354.84,"h":355,"l":354.84,"n":77,"o":354.8679,"t":"2026-10-12T21:00:00Z","v":1207,"vw":354.889742},{"c":355,"h":355,"l":354.84,"n":42,"o":354.84,"t":"2026-10-12T21:05:00Z","v":606,"vw":354.933503},{"c":354.9,"h":354.98,"l":354.8569,"n":81,"o":354.98,"t":"2026-10-12T21:10:00Z","v":1728,"vw":354.897935},{"c":354.76,"h":354.88,"l":354.76,"n":126,"o":354.85,"t":"2026-10-12T21:15:00Z","v":3427,"vw":354.832354},{"c":354.826,"h":354.826,"l":354.63,"n":106,"o":354.72,"t":"2026-10-12T21:20:00Z","v":1691,"vw":354.703723},{"c":354.8745,"h":354.8745,"l":354.8745,"n":16,"o":354.8745,"t":"2026-10-12T21:25:00Z","v":239,"vw":354.8745},{"c":354.7,"h":354.88,"l":354.6084,"n":76,"o":354.7502,"t":"2026-10-12T21:30:00Z","v":543474,"vw":354.673824},{"c":354.66,"h":354.7,"l":354.6506,"n":45,"o":354.6923,"t":"2026-10-12T21:35:00Z","v":631,"vw":354.675394},{"c":354.75,"h":354.75,"l":354.65,"n":54,"o":354.7,"t":"2026-10-12T21:40:00Z","v":1118,"vw":354.677985},{"c":354.7,"h":354.77,"l":354.6,"n":85,"o":354.74,"t":"2026-10-12T21:45:00Z","v":2470,"vw":354.661019},{"c":354.6,"h":354.69,"l":354.6,"n":62,"o":354.69,"t":"2026-10-12T21:50:00Z","v":1043,"vw":354.67678},{"c":354.5,"h":354.6001,"l":354.3,"n":287,"o":354.6,"t":"2026-10-12T21:55:00Z","v":7198,"vw":354.50277},{"c":354.8,"h":354.94,"l":354.44,"n":82,"o":354.56,"t":"2026-10-12T22:00:00Z","v":2098,"vw":354.649177},{"c":354.54,"h":354.94,"l":354.54,"n":65,"o":354.75,"t":"2026-10-12T22:05:00Z","v":2228,"vw":354.683216},{"c":354.6,"h":354.9016,"l":354.6,"n":49,"o":354.8579,"t":"2026-10-12T22:10:00Z","v":724,"vw":354.667679},{"c":354.62,"h":354.62,"l":354.62,"n":17,"o":354.62,"t":"2026-10-12T22:15:00Z","v":142,"vw":354.62},{"c":354.89,"h":354.89,"l":354.78,"n":42,"o":354.78,"t":"2026-10-12T22:20:00Z","v":509,"vw":354.842053},{"c":354.77,"h":354.8131,"l":354.77,"n":14,"o":354.8131,"t":"2026-10-12T22:25:00Z","v":248,"vw":354.79155},{"c":354.75,"h":354.81,"l":354.75,"n":15,"o":354.81,"t":"2026-10-12T22:30:00Z","v":292,"vw":354.790851},{"c":354.84,"h":354.8597,"l":354.84,"n":39,"o":354.84,"t":"2026-10-12T22:35:00Z","v":452,"vw":354.847548},{"c":354.88,"h":354.92,"l":354.88,"n":27,"o":354.92,"t":"2026-10-12T22:40:00Z","v":298,"vw":354.903256},{"c":354.88,"h":354.89,"l":354.65,"n":61,"o":354.842,"t":"2026-10-12T22:45:00Z","v":1907,"vw":354.819555},{"c":354.66,"h":354.84,"l":354.66,"n":94,"o":354.7463,"t":"2026-10-12T22:50:00Z","v":1791,"vw":354.713842},{"c":354.59,"h":354.71,"l":354.5075,"n":63,"o":354.5341,"t":"2026-10-12T22:55:00Z","v":1369,"vw":354.567073},{"c":354.22,"h":354.6,"l":354.2,"n":222,"o":354.6,"t":"2026-10-12T23:00:00Z","v":7106,"vw":354.444158},{"c":354.1,"h":354.18,"l":354.0283,"n":160,"o":354.11,"t":"2026-10-12T23:05:00Z","v":5509,"vw":354.106358},{"c":353.8672,"h":354.1135,"l":353.75,"n":554,"o":354.11,"t":"2026-10-12T23:10:00Z","v":7589,"vw":353.91447},{"c":353.8,"h":354.05,"l":353.69,"n":150,"o":353.94,"t":"2026-10-12T23:15:00Z","v":3297,"vw":353.839465},{"c":354.08,"h":354.08,"l":353.81,"n":93,"o":353.83,"t":"2026-10-12T23:20:00Z","v":2604,"vw":353.917206},{"c":354,"h":354.09,"l":354,"n":53,"o":354.09,"t":"2026-10-12T23:25:00Z","v":940,"vw":354.057424},{"c":353.69,"h":353.973,"l":353.69,"n":178,"o":353.9,"t":"2026-10-12T23:30:00Z","v":2628,"vw":353.759627},{"c":353.72,"h":353.86,"l":353.6,"n":61,"o":353.6,"t":"2026-10-12T23:35:00Z","v":1041,"vw":353.741201},{"c":353.75,"h":354.0491,"l":353.72,"n":107,"o":353.86,"t":"2026-10-12T23:40:00Z","v":2092,"vw":353.809285},{"c":353.66,"h":353.8468,"l":353.55,"n":155,"o":353.75,"t":"2026-10-12T23:45:00Z","v":2672,"vw":353.681851},{"c":353.48,"h":353.69,"l":353.4,"n":161,"o":353.56,"t":"2026-10-12T23:50:00Z","v":3214,"vw":353.533537},{"c":353.14,"h":353.5,"l":353.073,"n":168,"o":353.5,"t":"2026-10-12T23:55:00Z","v":4873,"vw":353.190738},{"c":350.29,"h":352.55,"l":349.6,"n":5767,"o":350.2,"t":"2026-10-13T08:00:00Z","v":85089,"vw":350.659204},{"c":350.5523,"h":351.5,"l":350,"n":291,"o":351.5,"t":"2026-10-13T08:05:00Z","v":7535,"vw":350.205819},{"c":350.94,"h":350.94,"l":350.61,"n":255,"o":350.72,"t":"2026-10-13T08:10:00Z","v":7652,"vw":350.793147},{"c":350.6909,"h":351,"l":350.55,"n":265,"o":350.75,"t":"2026-10-13T08:15:00Z","v":4475,"vw":350.718742},{"c":351.5,"h":351.5319,"l":350.93,"n":83,"o":351.34,"t":"2026-10-13T08:20:00Z","v":2360,"vw":351.33643},{"c":351.9,"h":351.9,"l":351.31,"n":204,"o":351.9,"t":"2026-10-13T08:25:00Z","v":5342,"vw":351.807557},{"c":351.6,"h":352.11,"l":351.56,"n":129,"o":351.92,"t":"2026-10-13T08:30:00Z","v":2379,"vw":351.801447},{"c":351.4,"h":351.54,"l":351.4,"n":77,"o":351.4,"t":"2026-10-13T08:35:00Z","v":4084,"vw":351.496101},{"c":351.79,"h":351.79,"l":351.275,"n":107,"o":351.275,"t":"2026-10-13T08:40:00Z","v":4639,"vw":351.648734},{"c":352.09,"h":352.09,"l":351.37,"n":176,"o":351.69,"t":"2026-10-13T08:45:00Z","v":6914,"vw":351.719688},{"c":351.4,"h":351.71,"l":351.37,"n":83,"o":351.71,"t":"2026-10-13T08:50:00Z","v":2007,"vw":351.651277},{"c":351.84,"h":351.89,"l":351.84,"n":27,"o":351.84,"t":"2026-10-13T08:55:00Z","v":292,"vw":351.856667},{"c":351.4,"h":351.72,"l":351.136,"n":153,"o":351.52,"t":"2026-10-13T09:00:00Z","v":5036,"vw":351.499814},{"c":351.39,"h":351.5,"l":351.39,"n":23,"o":351.48,"t":"2026-10-13T09:05:00Z","v":684,"vw":351.448406},{"c":351.82,"h":352,"l":351.59,"n":61,"o":351.85,"t":"2026-10-13T09:10:00Z","v":1299,"vw":351.741252},{"c":352.05,"h":352.1,"l":351.9,"n":123,"o":351.99,"t":"2026-10-13T09:15:00Z","v":3122,"vw":352.015549},{"c":351.68,"h":352.0477,"l":351.68,"n":158,"o":352,"t":"2026-10-13T09:20:00Z","v":2685,"vw":351.952766},{"c":352.39,"h":352.39,"l":352.06,"n":90,"o":352.09,"t":"2026-10-13T09:25:00Z","v":2817,"vw":352.160944},{"c":351.9,"h":352.46,"l":351.9,"n":43,"o":352.23,"t":"2026-10-13T09:30:00Z","v":688,"vw":352.257461},{"c":351.79,"h":351.9,"l":351.79,"n":49,"o":351.9,"t":"2026-10-13T09:35:00Z","v":679,"vw":351.844961},{"c":351.37,"h":351.8,"l":351.37,"n":120,"o":351.8,"t":"2026-10-13T09:40:00Z","v":1739,"vw":351.649298},{"c":351,"h":351.2,"l":351,"n":159,"o":351.1421,"t":"2026-10-13T09:45:00Z","v":3672,"vw":351.161053},{"c":350.95,"h":350.95,"l":350.8,"n":107,"o":350.91,"t":"2026-10-13T09:50:00Z","v":2506,"vw":350.923559},{"c":350.93,"h":350.95,"l":350.54,"n":204,"o":350.95,"t":"2026-10-13T09:55:00Z","v":9129,"vw":350.89938},{"c":351.25,"h":351.25,"l":351.16,"n":34,"o":351.18,"t":"2026-10-13T10:00:00Z","v":1028,"vw":351.181279},{"c":350.9,"h":351.29,"l":350.9,"n":130,"o":351.2277,"t":"2026-10-13T10:05:00Z","v":2848,"vw":351.178862},{"c":350.7141,"h":350.91,"l":350.7141,"n":61,"o":350.87,"t":"2026-10-13T10:10:00Z","v":927,"vw":350.780477},{"c":350.93,"h":350.93,"l":350.9,"n":30,"o":350.9,"t":"2026-10-13T10:15:00Z","v":351,"vw":350.910809},{"c":351.01,"h":351.01,"l":350.95,"n":50,"o":350.95,"t":"2026-10-13T10:20:00Z","v":710,"vw":350.98561},{"c":351,"h":351.04,"l":351,"n":34,"o":351.04,"t":"2026-10-13T10:25:00Z","v":572,"vw":351.031342},{"c":351.06,"h":351.06,"l":350.8455,"n":73,"o":350.91,"t":"2026-10-13T10:30:00Z","v":2079,"vw":350.973427},{"c":350.6,"h":351.09,"l":350.5,"n":192,"o":351.09,"t":"2026-10-13T10:35:00Z","v":3841,"vw":350.736184},{"c":350.97,"h":350.98,"l":350.97,"n":28,"o":350.98,"t":"2026-10-13T10:40:00Z","v":557,"vw":350.977361},{"c":350.57,"h":350.76,"l":350.57,"n":26,"o":350.76,"t":"2026-10-13T10:45:00Z","v":218,"vw":350.667065},{"c":350.7,"h":350.76,"l":350.7,"n":54,"o":350.76,"t":"2026-10-13T10:50:00Z","v":2089,"vw":350.714313},{"c":350.5,"h":350.81,"l":350.5,"n":111,"o":350.81,"t":"2026-10-13T10:55:00Z","v":1197,"vw":350.722513},{"c":349.9485,"h":351.2,"l":349.74,"n":1378,"o":350.84,"t":"2026-10-13T11:00:00Z","v":22890,"vw":350.244615},{"c":349.62,"h":350,"l":349.6084,"n":394,"o":350,"t":"2026-10-13T11:05:00Z","v":11302,"vw":349.809073},{"c":349.35,"h":350.0966,"l":349.35,"n":378,"o":349.75,"t":"2026-10-13T11:10:00Z","v":9175,"vw":349.727624},{"c":349.12,"h":349.65,"l":349.12,"n":355,"o":349.51,"t":"2026-10-13T11:15:00Z","v":12849,"vw":349.300749},{"c":349.8,"h":349.8,"l":349.24,"n":244,"o":349.29,"t":"2026-10-13T11:20:00Z","v":8521,"vw":349.589629},{"c":350.19,"h":350.19,"l":349.4845,"n":183,"o":349.8,"t":"2026-10-13T11:25:00Z","v":2678,"vw":349.766981},{"c":349.5,"h":350.35,"l":349.19,"n":359,"o":350.14,"t":"2026-10-13T11:30:00Z","v":15035,"vw":349.781893},{"c":349.4,"h":349.5,"l":349.08,"n":400,"o":349.34,"t":"2026-10-13T11:35:00Z","v":10506,"vw":349.383921},{"c":349.2,"h":349.4121,"l":348.99,"n":553,"o":349.35,"t":"2026-10-13T11:40:00Z","v":10100,"vw":349.040022},{"c":349.8,"h":350,"l":349.1359,"n":256,"o":349.1359,"t":"2026-10-13T11:45:00Z","v":7294,"vw":349.479942},{"c":349.7565,"h":349.91,"l":349.63,"n":182,"o":349.63,"t":"2026-10-13T11:50:00Z","v":4754,"vw":349.670872},{"c":349.7069,"h":350.02,"l":349.5,"n":508,"o":349.79,"t":"2026-10-13T11:55:00Z","v":10959,"vw":349.78565},{"c":349.42,"h":349.6,"l":349.19,"n":343,"o":349.6,"t":"2026-10-13T12:00:00Z","v":4715,"vw":349.366581},{"c":350.1,"h":350.249,"l":349.4619,"n":253,"o":349.54,"t":"2026-10-13T12:05:00Z","v":6313,"vw":349.951571},{"c":350.5918,"h":350.75,"l":349.9283,"n":434,"o":350.1,"t":"2026-10-13T12:10:00Z","v":15658,"vw":350.311365},{"c":350.236,"h":350.75,"l":350,"n":200,"o":350,"t":"2026-10-13T12:15:00Z","v":6145,"vw":350.42882},{"c":350.22,"h":350.59,"l":350.0765,"n":233,"o":350.0765,"t":"2026-10-13T12:20:00Z","v":4522,"vw":350.261763},{"c":350.4,"h":350.4897,"l":350.08,"n":188,"o":350.32,"t":"2026-10-13T12:25:00Z","v":2910,"vw":350.316431},{"c":349.538,"h":350.464,"l":349.538,"n":392,"o":350.41,"t":"2026-10-13T12:30:00Z","v":5502,"vw":349.817237},{"c":350.2,"h":350.32,"l":349.8,"n":171,"o":349.8,"t":"2026-10-13T12:35:00Z","v":4304,"vw":350.131965},{"c":350.15,"h":350.15,"l":349.6523,"n":224,"o":349.66,"t":"2026-10-13T12:40:00Z","v":4627,"vw":349.744727},{"c":349.77,"h":350.15,"l":348.85,"n":993,"o":349.71,"t":"2026-10-13T12:45:00Z","v":428407,"vw":349.266673},{"c":349.51,"h":350,"l":349.49,"n":473,"o":349.67,"t":"2026-10-13T12:50:00Z","v":12908,"vw":349.657673},{"c":349.6834,"h":349.85,"l":349.5608,"n":238,"o":349.68,"t":"2026-10-13T12:55:00Z","v":5402,"vw":349.700701},{"c":349.98,"h":350.04,"l":349.64,"n":439,"o":349.73,"t":"2026-10-13T13:00:00Z","v":11247,"vw":349.826097},{"c":350.17,"h":350.3783,"l":349.9382,"n":345,"o":349.99,"t":"2026-10-13T13:05:00Z","v":6862,"vw":350.12496},{"c":350.18,"h":350.25,"l":350.0604,"n":344,"o":350.12,"t":"2026-10-13T13:10:00Z","v":6654,"vw":350.189897},{"c":349.8,"h":350.25,"l":349.73,"n":332,"o":350.23,"t":"2026-10-13T13:15:00Z","v":7962,"vw":350.051053},{"c":349.0156,"h":349.75,"l":349,"n":528,"o":349.75,"t":"2026-10-13T13:20:00Z","v":14928,"vw":349.441749},{"c":349.27,"h":350.03,"l":349.0616,"n":696,"o":349.3,"t":"2026-10-13T13:25:00Z","v":26778,"vw":349.510386},{"c":349.42,"h":351.59,"l":348.1101,"n":17666,"o":349.27,"t":"2026-10-13T13:30:00Z","v":679961,"vw":349.712227},{"c":352.87,"h":352.93,"l":348.4636,"n":9311,"o":349.43,"t":"2026-10-13T13:35:00Z","v":336176,"vw":350.470634},{"c":354.888,"h":355.26,"l":352.55,"n":9280,"o":352.93,"t":"2026-10-13T13:40:00Z","v":316267,"vw":353.956901},{"c":353.65,"h":355.9671,"l":353.5501,"n":7636,"o":354.96,"t":"2026-10-13T13:45:00Z","v":246244,"vw":355.005118},{"c":354.1701,"h":354.38,"l":352.905,"n":5734,"o":353.61,"t":"2026-10-13T13:50:00Z","v":203157,"vw":353.649194},{"c":354.653,"h":354.66,"l":353.372,"n":4934,"o":354.255,"t":"2026-10-13T13:55:00Z","v":158403,"vw":354.000236},{"c":355.89,"h":356.2557,"l":354.33,"n":6480,"o":354.585,"t":"2026-10-13T14:00:00Z","v":261881,"vw":355.363767},{"c":356.485,"h":356.66,"l":355.42,"n":5661,"o":355.87,"t":"2026-10-13T14:05:00Z","v":233312,"vw":356.1432},{"c":356.095,"h":356.65,"l":355.625,"n":6572,"o":356.485,"t":"2026-10-13T14:10:00Z","v":291255,"vw":356.184783},{"c":355.505,"h":356.8,"l":355.45,"n":4706,"o":356.09,"t":"2026-10-13T14:15:00Z","v":151752,"vw":356.082946},{"c":356.33,"h":356.78,"l":355.42,"n":4910,"o":355.51,"t":"2026-10-13T14:20:00Z","v":174137,"vw":356.07599},{"c":355.77,"h":356.48,"l":355.45,"n":5708,"o":356.38,"t":"2026-10-13T14:25:00Z","v":196989,"vw":355.942957},{"c":355.5,"h":356.09,"l":355.15,"n":3960,"o":355.765,"t":"2026-10-13T14:30:00Z","v":105382,"vw":355.65666},{"c":356.09,"h":356.17,"l":355.24,"n":3841,"o":355.525,"t":"2026-10-13T14:35:00Z","v":115756,"vw":355.715374},{"c":355.72,"h":356.36,"l":355.66,"n":4083,"o":356.165,"t":"2026-10-13T14:40:00Z","v":123351,"vw":356.006778},{"c":354.82,"h":355.71,"l":354.69,"n":3976,"o":355.71,"t":"2026-10-13T14:45:00Z","v":99550,"vw":355.072077},{"c":354.22,"h":355.01,"l":354.15,"n":5115,"o":354.83,"t":"2026-10-13T14:50:00Z","v":145009,"vw":354.683889},{"c":354.225,"h":354.7101,"l":354.1458,"n":3628,"o":354.26,"t":"2026-10-13T14:55:00Z","v":92602,"vw":354.432989},{"c":354.47,"h":354.57,"l":354.05,"n":3618,"o":354.34,"t":"2026-10-13T15:00:00Z","v":93249,"vw":354.274997},{"c":353.95,"h":354.61,"l":353.7,"n":4056,"o":354.51,"t":"2026-10-13T15:05:00Z","v":114363,"vw":354.190357},{"c":353.99,"h":354.2099,"l":353.55,"n":3645,"o":353.935,"t":"2026-10-13T15:10:00Z","v":109016,"vw":353.938849},{"c":353.65,"h":354.06,"l":353.53,"n":4142,"o":353.99,"t":"2026-10-13T15:15:00Z","v":114335,"vw":353.783576},{"c":353.41,"h":353.8,"l":353.36,"n":3974,"o":353.64,"t":"2026-10-13T15:20:00Z","v":116333,"vw":353.561558},{"c":353.065,"h":353.48,"l":352.76,"n":4790,"o":353.38,"t":"2026-10-13T15:25:00Z","v":136839,"vw":353.119612},{"c":352.905,"h":353.4,"l":352.814,"n":4531,"o":353.03,"t":"2026-10-13T15:30:00Z","v":111049,"vw":353.065474},{"c":353.075,"h":353.46,"l":352.64,"n":4154,"o":352.91,"t":"2026-10-13T15:35:00Z","v":117144,"vw":352.986196},{"c":353.55,"h":353.55,"l":352.97,"n":3320,"o":353.09,"t":"2026-10-13T15:40:00Z","v":107977,"vw":353.240801},{"c":354.1,"h":354.3201,"l":353.41,"n":3095,"o":353.53,"t":"2026-10-13T15:45:00Z","v":86665,"vw":353.793587},{"c":354.59,"h":354.7,"l":353.9,"n":3088,"o":354.14,"t":"2026-10-13T15:50:00Z","v":91435,"vw":354.199174},{"c":354.73,"h":355.07,"l":354.5,"n":4155,"o":354.59,"t":"2026-10-13T15:55:00Z","v":147539,"vw":354.804262},{"c":354.98,"h":355.39,"l":354.6,"n":3715,"o":354.72,"t":"2026-10-13T16:00:00Z","v":121264,"vw":355.075784},{"c":355.08,"h":355.4,"l":354.8,"n":3084,"o":354.948,"t":"2026-10-13T16:05:00Z","v":85651,"vw":355.068509},{"c":355.085,"h":355.27,"l":354.77,"n":2935,"o":355.1195,"t":"2026-10-13T16:10:00Z","v":101215,"vw":355.074557},{"c":355.65,"h":355.69,"l":354.97,"n":2532,"o":355.08,"t":"2026-10-13T16:15:00Z","v":83782,"vw":355.228323},{"c":356.05,"h":356.05,"l":355.5,"n":2763,"o":355.65,"t":"2026-10-13T16:20:00Z","v":89874,"vw":355.7262},{"c":356.138,"h":356.21,"l":355.76,"n":2644,"o":356.04,"t":"2026-10-13T16:25:00Z","v":83129,"vw":355.996091},{"c":356.8,"h":357.28,"l":356.14,"n":4681,"o":356.165,"t":"2026-10-13T16:30:00Z","v":169604,"vw":356.790738},{"c":356.55,"h":357.19,"l":356.5,"n":3001,"o":356.8,"t":"2026-10-13T16:35:00Z","v":132265,"vw":356.781627},{"c":355.785,"h":356.57,"l":355.7001,"n":3264,"o":356.54,"t":"2026-10-13T16:40:00Z","v":94075,"vw":356.099737},{"c":355.82,"h":356.21,"l":355.66,"n":2752,"o":355.84,"t":"2026-10-13T16:45:00Z","v":95444,"vw":356.016402},{"c":356.22,"h":356.44,"l":355.79,"n":3292,"o":355.82,"t":"2026-10-13T16:50:00Z","v":125010,"vw":356.11394},{"c":355.405,"h":356.34,"l":355.3117,"n":2845,"o":356.225,"t":"2026-10-13T16:55:00Z","v":94009,"vw":355.993503},{"c":355.36,"h":355.56,"l":355.06,"n":2945,"o":355.38,"t":"2026-10-13T17:00:00Z","v":121408,"vw":355.273736},{"c":355.62,"h":356.04,"l":355.316,"n":2349,"o":355.33,"t":"2026-10-13T17:05:00Z","v":101123,"vw":355.737855},{"c":355.86,"h":355.94,"l":355.6,"n":2153,"o":355.63,"t":"2026-10-13T17:10:00Z","v":81670,"vw":355.753758},{"c":355.715,"h":356.16,"l":355.65,"n":2272,"o":355.85,"t":"2026-10-13T17:15:00Z","v":82553,"vw":355.872751},{"c":355.585,"h":356.06,"l":355.53,"n":2176,"o":355.71,"t":"2026-10-13T17:20:00Z","v":73842,"vw":355.800097},{"c":355.475,"h":355.67,"l":355.4011,"n":2139,"o":355.59,"t":"2026-10-13T17:25:00Z","v":70520,"vw":355.532993},{"c":355.585,"h":355.675,"l":355.3739,"n":2151,"o":355.475,"t":"2026-10-13T17:30:00Z","v":80764,"vw":355.518328},{"c":356.325,"h":356.35,"l":355.4,"n":3229,"o":355.62,"t":"2026-10-13T17:35:00Z","v":143116,"vw":355.954167},{"c":356.18,"h":356.59,"l":356,"n":2496,"o":356.345,"t":"2026-10-13T17:40:00Z","v":134877,"vw":356.259336},{"c":355.735,"h":356.265,"l":355.69,"n":2593,"o":356.14,"t":"2026-10-13T17:45:00Z","v":66392,"vw":355.955854},{"c":355.645,"h":355.7799,"l":355.28,"n":2469,"o":355.735,"t":"2026-10-13T17:50:00Z","v":82685,"vw":355.538059},{"c":355.97,"h":356.17,"l":355.61,"n":2398,"o":355.61,"t":"2026-10-13T17:55:00Z","v":92575,"vw":355.896641},{"c":355.815,"h":356.34,"l":355.69,"n":2551,"o":356.025,"t":"2026-10-13T18:00:00Z","v":164546,"vw":356.106032},{"c":356.325,"h":356.6565,"l":355.79,"n":3647,"o":355.79,"t":"2026-10-13T18:05:00Z","v":156053,"vw":356.325948},{"c":356.85,"h":356.85,"l":356.28,"n":2632,"o":356.4,"t":"2026-10-13T18:10:00Z","v":116741,"vw":356.464374},{"c":356.895,"h":357.28,"l":356.78,"n":2707,"o":356.85,"t":"2026-10-13T18:15:00Z","v":123767,"vw":356.990046},{"c":357.21,"h":357.5,"l":356.81,"n":2980,"o":356.87,"t":"2026-10-13T18:20:00Z","v":155549,"vw":357.296141},{"c":358.155,"h":358.24,"l":357.07,"n":3058,"o":357.255,"t":"2026-10-13T18:25:00Z","v":107335,"vw":357.852544},{"c":357.945,"h":358.2,"l":357.88,"n":2435,"o":358.135,"t":"2026-10-13T18:30:00Z","v":86198,"vw":358.044769},{"c":357.555,"h":358.14,"l":357.395,"n":2807,"o":357.9,"t":"2026-10-13T18:35:00Z","v":115848,"vw":357.832811},{"c":357.19,"h":357.88,"l":357.12,"n":1989,"o":357.555,"t":"2026-10-13T18:40:00Z","v":61195,"vw":357.582186},{"c":356.06,"h":357.38,"l":355.88,"n":3290,"o":357.205,"t":"2026-10-13T18:45:00Z","v":137510,"vw":356.448579},{"c":357.095,"h":357.135,"l":356.03,"n":2532,"o":356.06,"t":"2026-10-13T18:50:00Z","v":115526,"vw":356.506206},{"c":356.9,"h":357.3199,"l":356.5,"n":2536,"o":357.095,"t":"2026-10-13T18:55:00Z","v":73268,"vw":357.009003},{"c":357.0808,"h":357.4,"l":356.7801,"n":2541,"o":356.85,"t":"2026-10-13T19:00:00Z","v":78588,"vw":357.137079},{"c":357.77,"h":357.8445,"l":357.0601,"n":2506,"o":357.0601,"t":"2026-10-13T19:05:00Z","v":84181,"vw":357.486804},{"c":357.785,"h":358.01,"l":357.55,"n":2602,"o":357.72,"t":"2026-10-13T19:10:00Z","v":138979,"vw":357.768802},{"c":358.2625,"h":358.29,"l":357.77,"n":2769,"o":357.7825,"t":"2026-10-13T19:15:00Z","v":95358,"vw":357.987601},{"c":358.42,"h":358.5,"l":358.19,"n":3222,"o":358.27,"t":"2026-10-13T19:20:00Z","v":131776,"vw":358.369054},{"c":358.3,"h":358.56,"l":358.22,"n":3261,"o":358.4,"t":"2026-10-13T19:25:00Z","v":99488,"vw":358.378941},{"c":358.64,"h":359.25,"l":358.24,"n":4725,"o":358.31,"t":"2026-10-13T19:30:00Z","v":188625,"vw":358.87832},{"c":358.375,"h":358.84,"l":358.17,"n":3664,"o":358.66,"t":"2026-10-13T19:35:00Z","v":124881,"vw":358.454721},{"c":358.19,"h":358.7,"l":357.8334,"n":4682,"o":358.4,"t":"2026-10-13T19:40:00Z","v":145286,"vw":358.360967},{"c":358.255,"h":358.42,"l":357.95,"n":3926,"o":358.18,"t":"2026-10-13T19:45:00Z","v":134439,"vw":358.209939},{"c":357.63,"h":358.22,"l":357.5,"n":8170,"o":358.22,"t":"2026-10-13T19:50:00Z","v":275745,"vw":357.717103},{"c":357.42,"h":357.74,"l":356.78,"n":24556,"o":357.61,"t":"2026-10-13T19:55:00Z","v":1011835,"vw":357.445147},{"c":357.3612,"h":358,"l":357.1,"n":473,"o":357.41,"t":"2026-10-13T20:00:00Z","v":4160894,"vw":357.310288},{"c":356.5803,"h":357.98,"l":356.5803,"n":200,"o":357.4999,"t":"2026-10-13T20:05:00Z","v":33919,"vw":357.106995},{"c":357.31,"h":357.7325,"l":357.1,"n":143,"o":357.7325,"t":"2026-10-13T20:10:00Z","v":3486,"vw":357.411853},{"c":357.3,"h":357.4964,"l":357.17,"n":177,"o":357.32,"t":"2026-10-13T20:15:00Z","v":20854,"vw":357.318125},{"c":356.94,"h":357.42,"l":356.8704,"n":135,"o":357.42,"t":"2026-10-13T20:20:00Z","v":2832,"vw":357.095309},{"c":357,"h":357.2859,"l":356.9403,"n":78,"o":357.1,"t":"2026-10-13T20:25:00Z","v":13182,"vw":356.996412},{"c":357.6,"h":358.02,"l":357,"n":225,"o":357,"t":"2026-10-13T20:30:00Z","v":5451,"vw":357.718613},{"c":357.0573,"h":357.53,"l":357.0573,"n":158,"o":357.53,"t":"2026-10-13T20:35:00Z","v":3317,"vw":357.370767},{"c":357.64,"h":357.8683,"l":357.1334,"n":45,"o":357.1334,"t":"2026-10-13T20:40:00Z","v":6496,"vw":357.544476},{"c":357.65,"h":357.83,"l":357.4145,"n":70,"o":357.57,"t":"2026-10-13T20:45:00Z","v":992,"vw":357.635868},{"c":357.678,"h":357.7,"l":357.59,"n":51,"o":357.65,"t":"2026-10-13T20:50:00Z","v":434811,"vw":357.643954},{"c":357.68,"h":357.68,"l":357.51,"n":81,"o":357.59,"t":"2026-10-13T20:55:00Z","v":24450,"vw":357.606271},{"c":357.5213,"h":357.63,"l":357.3487,"n":80,"o":357.6268,"t":"2026-10-13T21:00:00Z","v":5037,"vw":357.513547},{"c":357.34,"h":357.56,"l":357.3,"n":146,"o":357.49,"t":"2026-10-13T21:05:00Z","v":11601,"vw":357.372994},{"c":357.5,"h":357.5,"l":357.4,"n":38,"o":357.49,"t":"2026-10-13T21:10:00Z","v":6016,"vw":357.406018},{"c":357.5,"h":357.51,"l":357.37,"n":49,"o":357.5,"t":"2026-10-13T21:15:00Z","v":1193,"vw":357.493531},{"c":357.35,"h":357.5,"l":357.35,"n":94,"o":357.5,"t":"2026-10-13T21:20:00Z","v":1454,"vw":357.417452},{"c":357.56,"h":358,"l":357.56,"n":59,"o":357.65,"t":"2026-10-13T21:25:00Z","v":1821,"vw":357.924449},{"c":356.98,"h":357.7,"l":356.98,"n":203,"o":357.43,"t":"2026-10-13T21:30:00Z","v":6500,"vw":357.279601},{"c":357.31,"h":357.75,"l":357.31,"n":62,"o":357.62,"t":"2026-10-13T21:35:00Z","v":1261,"vw":357.575348},{"c":356.89,"h":357.31,"l":356.89,"n":198,"o":357.31,"t":"2026-10-13T21:40:00Z","v":4158,"vw":356.996277},{"c":356.9,"h":356.94,"l":356.87,"n":128,"o":356.9,"t":"2026-10-13T21:45:00Z","v":5195,"vw":356.896136},{"c":356.9,"h":357.207,"l":356.89,"n":37,"o":356.9,"t":"2026-10-13T21:50:00Z","v":481,"vw":356.958974},{"c":357.2567,"h":357.69,"l":357.2,"n":39,"o":357.2,"t":"2026-10-13T21:55:00Z","v":783,"vw":357.28254},{"c":357.4225,"h":357.5,"l":357,"n":99,"o":357.02,"t":"2026-10-13T22:00:00Z","v":6454,"vw":357.164355},{"c":357,"h":357.31,"l":357,"n":47,"o":357.07,"t":"2026-10-13T22:05:00Z","v":1265,"vw":357.223983},{"c":357,"h":357.35,"l":356.78,"n":46,"o":356.78,"t":"2026-10-13T22:10:00Z","v":587,"vw":356.965055},{"c":357.29,"h":357.29,"l":357.01,"n":34,"o":357.01,"t":"2026-10-13T22:15:00Z","v":851,"vw":357.119039},{"c":357.49,"h":357.49,"l":357.49,"n":14,"o":357.49,"t":"2026-10-13T22:20:00Z","v":602,"vw":357.49},{"c":357.56,"h":357.8,"l":357.49,"n":51,"o":357.49,"t":"2026-10-13T22:25:00Z","v":2837,"vw":357.581522},{"c":357.4214,"h":357.4214,"l":357.4214,"n":21,"o":357.4214,"t":"2026-10-13T22:30:00Z","v":153,"vw":357.4214},{"c":357.6,"h":357.72,"l":357.487,"n":29,"o":357.72,"t":"2026-10-13T22:35:00Z","v":364,"vw":357.641283},{"c":358,"h":358,"l":357.78,"n":52,"o":357.78,"t":"2026-10-13T22:40:00Z","v":976,"vw":357.853214},{"c":357.9822,"h":357.9822,"l":357.8,"n":29,"o":357.9,"t":"2026-10-13T22:45:00Z","v":352,"vw":357.918144},{"c":358,"h":358.05,"l":357.8,"n":69,"o":357.8,"t":"2026-10-13T22:50:00Z","v":1131,"vw":358.004257},{"c":358.1425,"h":358.3634,"l":358.02,"n":79,"o":358.02,"t":"2026-10-13T22:55:00Z","v":2479,"vw":358.252535},{"c":357.5,"h":358.0502,"l":357.5,"n":107,"o":358.0502,"t":"2026-10-13T23:00:00Z","v":2118,"vw":357.844696},{"c":357.12,"h":357.2,"l":357.12,"n":22,"o":357.2,"t":"2026-10-13T23:05:00Z","v":300,"vw":357.175172},{"c":357.2556,"h":357.66,"l":357.21,"n":29,"o":357.66,"t":"2026-10-13T23:10:00Z","v":402,"vw":357.40824},{"c":357.2,"h":357.79,"l":357.2,"n":45,"o":357.7,"t":"2026-10-13T23:15:00Z","v":984,"vw":357.519689},{"c":357.18,"h":357.23,"l":357.1,"n":31,"o":357.1,"t":"2026-10-13T23:20:00Z","v":1141,"vw":357.174264},{"c":357.066,"h":357.2635,"l":357.066,"n":39,"o":357.16,"t":"2026-10-13T23:25:00Z","v":869,"vw":357.165802},{"c":357.0013,"h":357.12,"l":357,"n":64,"o":357.03,"t":"2026-10-13T23:30:00Z","v":1731,"vw":357.033223},{"c":357.3,"h":357.3,"l":357.05,"n":24,"o":357.05,"t":"2026-10-13T23:35:00Z","v":379,"vw":357.139362},{"c":357.2,"h":357.5,"l":357.2,"n":29,"o":357.5,"t":"2026-10-13T23:40:00Z","v":551,"vw":357.435458},{"c":357.04,"h":357.7786,"l":357.04,"n":90,"o":357.215,"t":"2026-10-13T23:45:00Z","v":1775,"vw":357.315386},{"c":357.0838,"h":357.6472,"l":357.03,"n":61,"o":357.6472,"t":"2026-10-13T23:50:00Z","v":1077,"vw":357.192473},{"c":357.3995,"h":357.42,"l":357.203,"n":39,"o":357.29,"t":"2026-10-13T23:55:00Z","v":863,"vw":357.302133},{"c":356.67,"h":358.79,"l":355,"n":3079,"o":356.4,"t":"2026-10-14T08:00:00Z","v":66507,"vw":356.664609},{"c":357.64,"h":357.8,"l":357.02,"n":127,"o":357.15,"t":"2026-10-14T08:05:00Z","v":1965,"vw":357.301753},{"c":358.24,"h":358.24,"l":357.54,"n":80,"o":357.56,"t":"2026-10-14T08:10:00Z","v":1862,"vw":357.806278},{"c":358.3,"h":358.3,"l":357.85,"n":51,"o":357.85,"t":"2026-10-14T08:15:00Z","v":6076,"vw":358.157357},{"c":357.8,"h":357.98,"l":357.8,"n":50,"o":357.98,"t":"2026-10-14T08:20:00Z","v":1360,"vw":357.903982},{"c":357.95,"h":357.95,"l":357.7,"n":47,"o":357.8,"t":"2026-10-14T08:25:00Z","v":995,"vw":357.767843},{"c":357.77,"h":357.98,"l":357.71,"n":53,"o":357.98,"t":"2026-10-14T08:30:00Z","v":1713,"vw":357.802234},{"c":357.2616,"h":357.67,"l":357.2616,"n":59,"o":357.67,"t":"2026-10-14T08:35:00Z","v":1682,"vw":357.517762},{"c":357.24,"h":357.3,"l":357.13,"n":70,"o":357.3,"t":"2026-10-14T08:40:00Z","v":1078,"vw":357.1938},{"c":356.98,"h":357.06,"l":356.82,"n":98,"o":357.06,"t":"2026-10-14T08:45:00Z","v":1942,"vw":356.974002},{"c":356.9,"h":356.91,"l":356.8,"n":40,"o":356.91,"t":"2026-10-14T08:50:00Z","v":666,"vw":356.893007},{"c":356.63,"h":356.9,"l":356.5,"n":52,"o":356.9,"t":"2026-10-14T08:55:00Z","v":1075,"vw":356.705786},{"c":357.02,"h":357.02,"l":356.7,"n":25,"o":356.7,"t":"2026-10-14T09:00:00Z","v":399,"vw":356.788571},{"c":356.89,"h":356.89,"l":356.7,"n":21,"o":356.7,"t":"2026-10-14T09:05:00Z","v":289,"vw":356.784444},{"c":356.6,"h":357.02,"l":356.56,"n":48,"o":356.98,"t":"2026-10-14T09:10:00Z","v":962,"vw":356.688636},{"c":356.99,"h":356.99,"l":356.79,"n":36,"o":356.79,"t":"2026-10-14T09:15:00Z","v":641,"vw":356.892717},{"c":356.5,"h":356.72,"l":356.5,"n":28,"o":356.72,"t":"2026-10-14T09:20:00Z","v":1283,"vw":356.686092},{"c":355.56,"h":356.36,"l":355.55,"n":120,"o":356.36,"t":"2026-10-14T09:25:00Z","v":2196,"vw":355.991789},{"c":356,"h":356,"l":355.83,"n":18,"o":355.83,"t":"2026-10-14T09:30:00Z","v":782,"vw":355.974046},{"c":356.28,"h":356.3,"l":356.12,"n":29,"o":356.12,"t":"2026-10-14T09:35:00Z","v":695,"vw":356.277216},{"c":356.73,"h":356.73,"l":356.73,"n":1,"o":356.73,"t":"2026-10-14T09:40:00Z","v":46,"vw":356.73},{"c":356.9,"h":356.9,"l":356.31,"n":20,"o":356.75,"t":"2026-10-14T09:45:00Z","v":793,"vw":356.785609},{"c":357,"h":357,"l":357,"n":7,"o":357,"t":"2026-10-14T09:50:00Z","v":165,"vw":357},{"c":356.3,"h":356.54,"l":356.3,"n":82,"o":356.52,"t":"2026-10-14T10:00:00Z","v":1563,"vw":356.4446},{"c":356.42,"h":356.42,"l":356.31,"n":40,"o":356.31,"t":"2026-10-14T10:05:00Z","v":833,"vw":356.320238},{"c":356.52,"h":356.8014,"l":356.51,"n":51,"o":356.51,"t":"2026-10-14T10:10:00Z","v":508,"vw":356.61445},{"c":356.99,"h":356.99,"l":356.71,"n":48,"o":356.71,"t":"2026-10-14T10:15:00Z","v":1585,"vw":356.896264},{"c":356.94,"h":357.04,"l":356.94,"n":43,"o":357.02,"t":"2026-10-14T10:20:00Z","v":1115,"vw":356.981797},{"c":356.99,"h":357.2,"l":356.98,"n":91,"o":357.2,"t":"2026-10-14T10:25:00Z","v":1212,"vw":357.01775},{"c":356.88,"h":356.88,"l":356.88,"n":10,"o":356.88,"t":"2026-10-14T10:30:00Z","v":139,"vw":356.88},{"c":356.85,"h":356.85,"l":356.57,"n":19,"o":356.79,"t":"2026-10-14T10:35:00Z","v":540,"vw":356.735339},{"c":356.11,"h":356.62,"l":356.1,"n":107,"o":356.6,"t":"2026-10-14T10:40:00Z","v":2081,"vw":356.398988},{"c":357,"h":357,"l":356,"n":77,"o":356.1,"t":"2026-10-14T10:45:00Z","v":1117,"vw":356.314009},{"c":356.13,"h":356.13,"l":356.13,"n":13,"o":356.13,"t":"2026-10-14T10:50:00Z","v":119,"vw":356.13},{"c":356,"h":356,"l":355.8,"n":58,"o":355.89,"t":"2026-10-14T10:55:00Z","v":1173,"vw":355.856495},{"c":355.0218,"h":356.0148,"l":354.7,"n":400,"o":356,"t":"2026-10-14T11:00:00Z","v":9582,"vw":355.160509},{"c":355.1,"h":355.34,"l":354.9261,"n":131,"o":355.0249,"t":"2026-10-14T11:05:00Z","v":5579,"vw":355.050705},{"c":355.19,"h":355.19,"l":354.6,"n":131,"o":355.02,"t":"2026-10-14T11:10:00Z","v":5492,"vw":354.987402},{"c":355.38,"h":355.71,"l":355.2,"n":47,"o":355.2,"t":"2026-10-14T11:15:00Z","v":345,"vw":355.380663},{"c":355.09,"h":355.4,"l":355.09,"n":46,"o":355.4,"t":"2026-10-14T11:20:00Z","v":996,"vw":355.3106},{"c":355.3,"h":355.37,"l":355.28,"n":86,"o":355.37,"t":"2026-10-14T11:25:00Z","v":1766,"vw":355.313369},{"c":355.74,"h":355.94,"l":355.29,"n":131,"o":355.48,"t":"2026-10-14T11:30:00Z","v":3391,"vw":355.574069},{"c":355.78,"h":355.8,"l":355.78,"n":96,"o":355.8,"t":"2026-10-14T11:35:00Z","v":467,"vw":355.79},{"c":355.3172,"h":355.87,"l":355.31,"n":115,"o":355.75,"t":"2026-10-14T11:40:00Z","v":1917,"vw":355.579051},{"c":356,"h":356,"l":355.6,"n":109,"o":355.6,"t":"2026-10-14T11:45:00Z","v":2981,"vw":355.83051},{"c":355.93,"h":355.93,"l":355.84,"n":35,"o":355.84,"t":"2026-10-14T11:50:00Z","v":319,"vw":355.903723},{"c":356.2,"h":356.4,"l":355.98,"n":73,"o":355.98,"t":"2026-10-14T11:55:00Z","v":1641,"vw":356.199069},{"c":356.6932,"h":356.7495,"l":356.5,"n":45,"o":356.56,"t":"2026-10-14T12:00:00Z","v":1318,"vw":356.592833},{"c":356.84,"h":356.86,"l":356.54,"n":94,"o":356.77,"t":"2026-10-14T12:05:00Z","v":27987,"vw":356.732254},{"c":357.1408,"h":357.1408,"l":356.8,"n":90,"o":356.99,"t":"2026-10-14T12:10:00Z","v":4270,"vw":357.000646},{"c":357.17,"h":357.17,"l":357,"n":43,"o":357.1527,"t":"2026-10-14T12:15:00Z","v":673,"vw":357.103862},{"c":357.35,"h":357.35,"l":356.76,"n":166,"o":357,"t":"2026-10-14T12:20:00Z","v":3442,"vw":357.082374},{"c":358.1008,"h":358.1008,"l":357.164,"n":249,"o":357.43,"t":"2026-10-14T12:25:00Z","v":7788,"vw":357.775835},{"c":354.4206,"h":358.15,"l":354.26,"n":893,"o":358.15,"t":"2026-10-14T12:30:00Z","v":19114,"vw":354.96192},{"c":353.85,"h":354.5,"l":353.01,"n":691,"o":354.26,"t":"2026-10-14T12:35:00Z","v":17583,"vw":353.686},{"c":353,"h":353.8,"l":352.96,"n":639,"o":353.8,"t":"2026-10-14T12:40:00Z","v":14805,"vw":353.343905},{"c":354,"h":354.5,"l":352.75,"n":507,"o":352.99,"t":"2026-10-14T12:45:00Z","v":11420,"vw":353.672618},{"c":353.7655,"h":354.46,"l":353.7458,"n":280,"o":354.0761,"t":"2026-10-14T12:50:00Z","v":11630,"vw":353.982547},{"c":353.33,"h":354.1909,"l":353.15,"n":391,"o":354.02,"t":"2026-10-14T12:55:00Z","v":9330,"vw":353.750224},{"c":353.5,"h":353.71,"l":353.175,"n":553,"o":353.36,"t":"2026-10-14T13:00:00Z","v":14124,"vw":353.443065},{"c":353.8522,"h":353.8522,"l":353.3257,"n":294,"o":353.3257,"t":"2026-10-14T13:05:00Z","v":6007,"vw":353.541109},{"c":354,"h":354,"l":353.4676,"n":340,"o":353.57,"t":"2026-10-14T13:10:00Z","v":7729,"vw":353.801031},{"c":353.22,"h":353.99,"l":353,"n":437,"o":353.51,"t":"2026-10-14T13:15:00Z","v":13564,"vw":353.570475},{"c":353.499,"h":353.55,"l":352.9535,"n":630,"o":353.11,"t":"2026-10-14T13:20:00Z","v":12890,"vw":353.175178},{"c":352.11,"h":353.59,"l":351.32,"n":856,"o":353.58,"t":"2026-10-14T13:25:00Z","v":16749,"vw":352.247388},{"c":350.185,"h":354.25,"l":350.15,"n":14063,"o":352.11,"t":"2026-10-14T13:30:00Z","v":695312,"vw":351.771966},{"c":349.68,"h":350.52,"l":347.69,"n":16113,"o":350.1,"t":"2026-10-14T13:35:00Z","v":575715,"vw":349.105029},{"c":350.85,"h":351.4666,"l":349.45,"n":8355,"o":349.8,"t":"2026-10-14T13:40:00Z","v":301670,"vw":350.538244},{"c":352.66,"h":352.85,"l":350.62,"n":7600,"o":350.885,"t":"2026-10-14T13:45:00Z","v":310487,"vw":351.329868},{"c":350.6,"h":352.75,"l":350.595,"n":7401,"o":352.64,"t":"2026-10-14T13:50:00Z","v":258991,"vw":351.328332},{"c":348.75,"h":350.66,"l":348.5,"n":9548,"o":350.56,"t":"2026-10-14T13:55:00Z","v":304772,"vw":349.523225},{"c":350.43,"h":350.59,"l":348.8,"n":8361,"o":348.8,"t":"2026-10-14T14:00:00Z","v":290421,"vw":349.619679},{"c":351.01,"h":351.39,"l":349.87,"n":6057,"o":350.46,"t":"2026-10-14T14:05:00Z","v":224429,"vw":350.565895},{"c":350.42,"h":351.32,"l":350.21,"n":6353,"o":351.01,"t":"2026-10-14T14:10:00Z","v":213652,"vw":350.673314},{"c":351.02,"h":351.55,"l":350.46,"n":4864,"o":350.46,"t":"2026-10-14T14:15:00Z","v":149238,"vw":351.097808},{"c":352.1562,"h":352.205,"l":350.91,"n":5290,"o":351.005,"t":"2026-10-14T14:20:00Z","v":205199,"vw":351.473465},{"c":351.265,"h":352.125,"l":351.01,"n":5578,"o":352.12,"t":"2026-10-14T14:25:00Z","v":196378,"vw":351.549665},{"c":351.6,"h":351.61,"l":350.86,"n":5280,"o":351.234,"t":"2026-10-14T14:30:00Z","v":170848,"vw":351.220974},{"c":350.95,"h":351.59,"l":350.385,"n":6276,"o":351.59,"t":"2026-10-14T14:35:00Z","v":165609,"vw":350.994588},{"c":351.39,"h":351.685,"l":350.85,"n":5151,"o":351.01,"t":"2026-10-14T14:40:00Z","v":147221,"vw":351.303308},{"c":351.245,"h":352.11,"l":351.2,"n":4527,"o":351.37,"t":"2026-10-14T14:45:00Z","v":109920,"vw":351.662073},{"c":350.56,"h":351.22,"l":350.32,"n":5009,"o":351.22,"t":"2026-10-14T14:50:00Z","v":125663,"vw":350.737026},{"c":351.53,"h":351.93,"l":350.49,"n":4751,"o":350.555,"t":"2026-10-14T14:55:00Z","v":116767,"vw":351.180117},{"c":350.59,"h":351.65,"l":350.5,"n":4403,"o":351.49,"t":"2026-10-14T15:00:00Z","v":124079,"vw":350.964213},{"c":349.98,"h":350.64,"l":349.81,"n":6993,"o":350.59,"t":"2026-10-14T15:05:00Z","v":187075,"vw":350.124554},{"c":349.62,"h":350.135,"l":349.37,"n":6353,"o":349.98,"t":"2026-10-14T15:10:00Z","v":194188,"vw":349.778222},{"c":349.615,"h":349.8,"l":349.23,"n":5337,"o":349.6585,"t":"2026-10-14T15:15:00Z","v":156154,"vw":349.554001},{"c":349.615,"h":349.8274,"l":349.28,"n":5232,"o":349.6699,"t":"2026-10-14T15:20:00Z","v":140590,"vw":349.547991},{"c":348.8,"h":349.8,"l":348.76,"n":6601,"o":349.615,"t":"2026-10-14T15:25:00Z","v":161492,"vw":349.267684},{"c":348.77,"h":349.35,"l":348.57,"n":5747,"o":348.75,"t":"2026-10-14T15:30:00Z","v":144220,"vw":348.998779},{"c":347.97,"h":348.85,"l":347.85,"n":9330,"o":348.74,"t":"2026-10-14T15:35:00Z","v":300093,"vw":348.29386},{"c":347.5799,"h":348.03,"l":347,"n":8431,"o":347.97,"t":"2026-10-14T15:40:00Z","v":233613,"vw":347.394088},{"c":347.225,"h":347.86,"l":347.18,"n":6979,"o":347.57,"t":"2026-10-14T15:45:00Z","v":224674,"vw":347.528501},{"c":348.14,"h":348.16,"l":347.05,"n":5471,"o":347.225,"t":"2026-10-14T15:50:00Z","v":147683,"vw":347.502771},{"c":348.12,"h":348.4244,"l":347.58,"n":4689,"o":348.13,"t":"2026-10-14T15:55:00Z","v":128300,"vw":348.085301},{"c":348.49,"h":348.57,"l":347.74,"n":4412,"o":348,"t":"2026-10-14T16:00:00Z","v":122970,"vw":348.107727},{"c":348.58,"h":348.91,"l":348.23,"n":5078,"o":348.545,"t":"2026-10-14T16:05:00Z","v":152880,"vw":348.613548},{"c":347.34,"h":348.6045,"l":347.25,"n":6011,"o":348.59,"t":"2026-10-14T16:10:00Z","v":401491,"vw":347.693664},{"c":348.01,"h":348.02,"l":347.13,"n":4958,"o":347.34,"t":"2026-10-14T16:15:00Z","v":170181,"vw":347.53812},{"c":347.01,"h":348.02,"l":346.85,"n":6869,"o":348,"t":"2026-10-14T16:20:00Z","v":170194,"vw":347.340709},{"c":346.94,"h":347.35,"l":346.72,"n":6251,"o":347,"t":"2026-10-14T16:25:00Z","v":195740,"vw":347.005395},{"c":347.03,"h":347.15,"l":346.12,"n":6659,"o":346.92,"t":"2026-10-14T16:30:00Z","v":198453,"vw":346.719066},{"c":347.4,"h":347.53,"l":346.72,"n":4926,"o":347.045,"t":"2026-10-14T16:35:00Z","v":141204,"vw":347.115792},{"c":348.2,"h":348.48,"l":347.31,"n":4353,"o":347.37,"t":"2026-10-14T16:40:00Z","v":133765,"vw":347.966607},{"c":347.995,"h":348.43,"l":347.7201,"n":3632,"o":348.23,"t":"2026-10-14T16:45:00Z","v":91511,"vw":348.067184},{"c":347.27,"h":348.011,"l":347,"n":3458,"o":347.99,"t":"2026-10-14T16:50:00Z","v":89824,"vw":347.500347},{"c":348.02,"h":348.27,"l":347.1101,"n":3692,"o":347.24,"t":"2026-10-14T16:55:00Z","v":92469,"vw":347.739138},{"c":347.55,"h":348.3478,"l":347.4,"n":3616,"o":348.17,"t":"2026-10-14T17:00:00Z","v":109435,"vw":347.882421},{"c":347.115,"h":347.6199,"l":346.9,"n":4439,"o":347.55,"t":"2026-10-14T17:05:00Z","v":121650,"vw":347.214174},{"c":347.05,"h":347.35,"l":347,"n":3343,"o":347.16,"t":"2026-10-14T17:10:00Z","v":80785,"vw":347.152106},{"c":347.15,"h":347.17,"l":346.7916,"n":3853,"o":347.0499,"t":"2026-10-14T17:15:00Z","v":136298,"vw":346.962734},{"c":347.07,"h":347.36,"l":346.885,"n":3665,"o":347.17,"t":"2026-10-14T17:20:00Z","v":101047,"vw":347.080408},{"c":346.4,"h":347.15,"l":346.116,"n":5264,"o":347.0684,"t":"2026-10-14T17:25:00Z","v":126051,"vw":346.545516},{"c":346.485,"h":346.53,"l":346.05,"n":3988,"o":346.36,"t":"2026-10-14T17:30:00Z","v":102615,"vw":346.328871},{"c":346.11,"h":346.54,"l":345.89,"n":5964,"o":346.475,"t":"2026-10-14T17:35:00Z","v":164043,"vw":346.168064},{"c":346.22,"h":346.47,"l":345.86,"n":3921,"o":346.09,"t":"2026-10-14T17:40:00Z","v":99900,"vw":346.187936},{"c":346.1038,"h":346.405,"l":345.86,"n":4455,"o":346.25,"t":"2026-10-14T17:45:00Z","v":165898,"vw":346.088689},{"c":345.64,"h":346.07,"l":345.27,"n":7029,"o":346.07,"t":"2026-10-14T17:50:00Z","v":169846,"vw":345.531129},{"c":345.56,"h":345.85,"l":345.29,"n":4638,"o":345.71,"t":"2026-10-14T17:55:00Z","v":122219,"vw":345.489032},{"c":345.305,"h":345.65,"l":344.75,"n":13006,"o":345.55,"t":"2026-10-14T18:00:00Z","v":314548,"vw":345.125016},{"c":345.11,"h":345.61,"l":344.99,"n":4931,"o":345.325,"t":"2026-10-14T18:05:00Z","v":147578,"vw":345.333185},{"c":345.73,"h":345.86,"l":344.71,"n":5324,"o":345.06,"t":"2026-10-14T18:10:00Z","v":149399,"vw":345.224405},{"c":345.5,"h":345.89,"l":345.28,"n":4230,"o":345.67,"t":"2026-10-14T18:15:00Z","v":126786,"vw":345.536834},{"c":345.03,"h":345.57,"l":344.9,"n":4495,"o":345.5,"t":"2026-10-14T18:20:00Z","v":123895,"vw":345.239268},{"c":345.29,"h":345.31,"l":344.775,"n":4431,"o":345.04,"t":"2026-10-14T18:25:00Z","v":102102,"vw":345.030811},{"c":345.1,"h":345.35,"l":344.8,"n":4690,"o":345.27,"t":"2026-10-14T18:30:00Z","v":125350,"vw":345.075676},{"c":344.57,"h":345.25,"l":344.53,"n":5888,"o":345.0622,"t":"2026-10-14T18:35:00Z","v":208500,"vw":344.934804},{"c":344.25,"h":344.64,"l":344.21,"n":6426,"o":344.55,"t":"2026-10-14T18:40:00Z","v":196598,"vw":344.423203},{"c":344.6,"h":344.69,"l":344,"n":6702,"o":344.24,"t":"2026-10-14T18:45:00Z","v":248177,"vw":344.212672},{"c":345.13,"h":345.25,"l":344.36,"n":4864,"o":344.63,"t":"2026-10-14T18:50:00Z","v":153909,"vw":344.693342},{"c":344.35,"h":345.18,"l":344.22,"n":4713,"o":345.18,"t":"2026-10-14T18:55:00Z","v":180479,"vw":344.679282},{"c":343.39,"h":344.31,"l":343.21,"n":8479,"o":344.31,"t":"2026-10-14T19:00:00Z","v":227547,"vw":343.883321},{"c":343.64,"h":343.73,"l":342.8201,"n":8917,"o":343.42,"t":"2026-10-14T19:05:00Z","v":240728,"vw":343.276699},{"c":344.43,"h":344.53,"l":343.51,"n":5918,"o":343.64,"t":"2026-10-14T19:10:00Z","v":194937,"vw":343.948542},{"c":344.785,"h":344.83,"l":343.65,"n":6949,"o":344.435,"t":"2026-10-14T19:15:00Z","v":248130,"vw":344.039798},{"c":345.415,"h":345.58,"l":344.75,"n":5274,"o":344.86,"t":"2026-10-14T19:20:00Z","v":165778,"vw":345.213134},{"c":345.61,"h":345.68,"l":345.17,"n":5993,"o":345.4,"t":"2026-10-14T19:25:00Z","v":171021,"vw":345.431424},{"c":346.74,"h":346.74,"l":345.25,"n":7972,"o":345.64,"t":"2026-10-14T19:30:00Z","v":263130,"vw":346.100301},{"c":345.92,"h":346.78,"l":345.6895,"n":6684,"o":346.69,"t":"2026-10-14T19:35:00Z","v":211555,"vw":346.269937},{"c":346.19,"h":346.625,"l":345.86,"n":7213,"o":345.93,"t":"2026-10-14T19:40:00Z","v":198470,"vw":346.285885},{"c":346.4199,"h":346.45,"l":345.7,"n":9185,"o":346.185,"t":"2026-10-14T19:45:00Z","v":291319,"vw":346.075622},{"c":346.215,"h":347.25,"l":346.1,"n":18556,"o":346.42,"t":"2026-10-14T19:50:00Z","v":625916,"vw":346.578071},{"c":346.46,"h":346.5657,"l":345.63,"n":42031,"o":346.16,"t":"2026-10-14T19:55:00Z","v":1488454,"vw":346.144579},{"c":346.38,"h":347,"l":346.25,"n":649,"o":346.45,"t":"2026-10-14T20:00:00Z","v":5784707,"vw":346.250307},{"c":346.25,"h":346.65,"l":346.0596,"n":270,"o":346.65,"t":"2026-10-14T20:05:00Z","v":35832,"vw":346.287973},{"c":346.05,"h":346.47,"l":345.7348,"n":425,"o":346.01,"t":"2026-10-14T20:10:00Z","v":25132,"vw":345.969691},{"c":346.19,"h":346.19,"l":345.8,"n":157,"o":346.12,"t":"2026-10-14T20:15:00Z","v":2272,"vw":346.048533},{"c":346.16,"h":346.4,"l":346,"n":192,"o":346.2,"t":"2026-10-14T20:20:00Z","v":5112,"vw":346.167508},{"c":345.8458,"h":346.2,"l":345.8,"n":160,"o":346.2,"t":"2026-10-14T20:25:00Z","v":2219,"vw":345.936962},{"c":345.89,"h":346,"l":345.7,"n":310,"o":346,"t":"2026-10-14T20:30:00Z","v":3721,"vw":345.842325},{"c":346.099,"h":346.1,"l":345.98,"n":74,"o":345.98,"t":"2026-10-14T20:35:00Z","v":1434,"vw":346.052376},{"c":345.945,"h":346.1,"l":345.8924,"n":149,"o":346.08,"t":"2026-10-14T20:40:00Z","v":2140,"vw":346.021271},{"c":345,"h":345.76,"l":345,"n":238,"o":345.7009,"t":"2026-10-14T20:45:00Z","v":7294,"vw":345.290072},{"c":345.9404,"h":345.9404,"l":345.35,"n":129,"o":345.4,"t":"2026-10-14T20:50:00Z","v":86843,"vw":345.634312},{"c":345.653,"h":345.979,"l":345.65,"n":193,"o":345.94,"t":"2026-10-14T20:55:00Z","v":6154,"vw":345.775925},{"c":345.86,"h":345.9708,"l":345.76,"n":173,"o":345.76,"t":"2026-10-14T21:00:00Z","v":4439,"vw":345.808915},{"c":345.83,"h":345.99,"l":345.66,"n":137,"o":345.942,"t":"2026-10-14T21:05:00Z","v":1930,"vw":345.844929},{"c":345.75,"h":345.9,"l":345.67,"n":192,"o":345.9,"t":"2026-10-14T21:10:00Z","v":2387,"vw":345.827899},{"c":345.5,"h":345.871,"l":345.5,"n":209,"o":345.71,"t":"2026-10-14T21:15:00Z","v":2349,"vw":345.678234},{"c":345.3015,"h":345.65,"l":345.3,"n":263,"o":345.4428,"t":"2026-10-14T21:20:00Z","v":5030,"vw":345.459745},{"c":345.6535,"h":345.71,"l":345.3,"n":111,"o":345.71,"t":"2026-10-14T21:25:00Z","v":1257,"vw":345.611298},{"c":345.25,"h":345.6611,"l":345.25,"n":199,"o":345.4465,"t":"2026-10-14T21:30:00Z","v":4460,"vw":345.40193},{"c":345.2479,"h":345.4692,"l":345.2304,"n":164,"o":345.25,"t":"2026-10-14T21:35:00Z","v":7759,"vw":345.37617},{"c":345.1705,"h":345.3,"l":345.1305,"n":184,"o":345.3,"t":"2026-10-14T21:40:00Z","v":2524,"vw":345.20502},{"c":345.25,"h":345.35,"l":345,"n":255,"o":345.2257,"t":"2026-10-14T21:45:00Z","v":6035,"vw":345.134312},{"c":345.03,"h":345.22,"l":345,"n":241,"o":345.15,"t":"2026-10-14T21:50:00Z","v":3685,"vw":345.091065},{"c":344.98,"h":345.1,"l":344.8688,"n":446,"o":345.1,"t":"2026-10-14T21:55:00Z","v":19903,"vw":345.001766},{"c":345.31,"h":345.84,"l":344.98,"n":247,"o":344.98,"t":"2026-10-14T22:00:00Z","v":5387,"vw":345.325598},{"c":344.6048,"h":345.9,"l":344.52,"n":481,"o":345.1392,"t":"2026-10-14T22:05:00Z","v":13860,"vw":345.408823},{"c":344.727,"h":344.99,"l":343.38,"n":857,"o":344.9622,"t":"2026-10-14T22:10:00Z","v":15882,"vw":343.938893},{"c":343.53,"h":344.73,"l":343.48,"n":290,"o":344.73,"t":"2026-10-14T22:15:00Z","v":5667,"vw":344.028186},{"c":343.7618,"h":344.5028,"l":343.1,"n":435,"o":343.6,"t":"2026-10-14T22:20:00Z","v":11577,"vw":343.444396},{"c":344.3,"h":345.24,"l":343.1,"n":592,"o":344.21,"t":"2026-10-14T22:25:00Z","v":14778,"vw":343.981452},{"c":343.4,"h":344.79,"l":343.4,"n":305,"o":344.57,"t":"2026-10-14T22:30:00Z","v":5633,"vw":343.901299},{"c":343.38,"h":343.43,"l":342.6,"n":790,"o":343.21,"t":"2026-10-14T22:35:00Z","v":16983,"vw":342.889118},{"c":342.32,"h":343.39,"l":342,"n":857,"o":342.63,"t":"2026-10-14T22:40:00Z","v":17299,"vw":342.475432},{"c":343,"h":343,"l":342.3,"n":350,"o":342.3,"t":"2026-10-14T22:45:00Z","v":6480,"vw":342.767706},{"c":343.2535,"h":343.77,"l":342.8,"n":425,"o":343,"t":"2026-10-14T22:50:00Z","v":14941,"vw":343.322806},{"c":342.57,"h":343.3089,"l":342.5,"n":284,"o":343.2,"t":"2026-10-14T22:55:00Z","v":4362,"vw":342.694422},{"c":343.6605,"h":343.98,"l":342.5,"n":641,"o":342.5,"t":"2026-10-14T23:00:00Z","v":8729,"vw":343.057602},{"c":343.18,"h":343.384,"l":342.95,"n":228,"o":343.384,"t":"2026-10-14T23:05:00Z","v":4315,"vw":343.107114},{"c":342.8062,"h":343.18,"l":342.6,"n":292,"o":343.05,"t":"2026-10-14T23:10:00Z","v":5168,"vw":342.820226},{"c":342.02,"h":342.62,"l":342,"n":643,"o":342.62,"t":"2026-10-14T23:15:00Z","v":10656,"vw":342.261255},{"c":343,"h":343.275,"l":341.82,"n":577,"o":342,"t":"2026-10-14T23:20:00Z","v":14554,"vw":342.117587},{"c":343.1069,"h":343.8,"l":343,"n":265,"o":343.29,"t":"2026-10-14T23:25:00Z","v":5834,"vw":343.344118},{"c":342.8,"h":343,"l":342.02,"n":238,"o":343,"t":"2026-10-14T23:30:00Z","v":2750,"vw":342.677284},{"c":341.92,"h":342.68,"l":341.92,"n":261,"o":342.57,"t":"2026-10-14T23:35:00Z","v":4743,"vw":342.366072},{"c":342.1706,"h":342.25,"l":341.58,"n":404,"o":342.02,"t":"2026-10-14T23:40:00Z","v":8455,"vw":341.92746},{"c":342.5,"h":342.6006,"l":342,"n":263,"o":342.0409,"t":"2026-10-14T23:45:00Z","v":4886,"vw":342.295801},{"c":341.9717,"h":342.27,"l":341.55,"n":325,"o":342,"t":"2026-10-14T23:50:00Z","v":5150,"vw":341.993948},{"c":341.7952,"h":342.26,"l":341.5,"n":425,"o":342,"t":"2026-10-14T23:55:00Z","v":12209,"vw":341.738353},{"c":340.78,"h":344.54,"l":339.79,"n":10261,"o":340.7,"t":"2026-10-15T08:00:00Z","v":130785,"vw":341.697288},{"c":340.04,"h":342.42,"l":339.6885,"n":445,"o":339.98,"t":"2026-10-15T08:05:00Z","v":9069,"vw":340.144433},{"c":340.15,"h":340.4,"l":339.99,"n":205,"o":340.05,"t":"2026-10-15T08:10:00Z","v":2811,"vw":340.071924},{"c":339.68,"h":340.2,"l":339.51,"n":353,"o":340.2,"t":"2026-10-15T08:15:00Z","v":6806,"vw":339.704731},{"c":340.3,"h":340.3,"l":339.54,"n":321,"o":339.58,"t":"2026-10-15T08:20:00Z","v":7172,"vw":339.976771},{"c":340.34,"h":340.95,"l":340.34,"n":181,"o":340.5,"t":"2026-10-15T08:25:00Z","v":3593,"vw":340.604957},{"c":340.34,"h":340.79,"l":340.17,"n":139,"o":340.17,"t":"2026-10-15T08:30:00Z","v":1620,"vw":340.50074},{"c":341.31,"h":341.31,"l":340.87,"n":49,"o":340.87,"t":"2026-10-15T08:35:00Z","v":1145,"vw":341.080152},{"c":341,"h":341,"l":340.54,"n":83,"o":340.56,"t":"2026-10-15T08:40:00Z","v":1965,"vw":340.851137},{"c":341.2327,"h":341.281,"l":340.9,"n":84,"o":340.95,"t":"2026-10-15T08:45:00Z","v":1133,"vw":341.077084},{"c":341.13,"h":341.77,"l":341.13,"n":150,"o":341.39,"t":"2026-10-15T08:50:00Z","v":3388,"vw":341.507363},{"c":341.31,"h":341.52,"l":341.31,"n":90,"o":341.52,"t":"2026-10-15T08:55:00Z","v":1306,"vw":341.388407},{"c":341.11,"h":341.47,"l":341.11,"n":34,"o":341.47,"t":"2026-10-15T09:00:00Z","v":645,"vw":341.252479},{"c":341.47,"h":341.47,"l":341,"n":89,"o":341.03,"t":"2026-10-15T09:05:00Z","v":1325,"vw":341.109865},{"c":342,"h":342,"l":341.66,"n":113,"o":341.81,"t":"2026-10-15T09:10:00Z","v":1480,"vw":341.844991},{"c":341.53,"h":342.1,"l":341.31,"n":125,"o":342,"t":"2026-10-15T09:15:00Z","v":2920,"vw":341.608671},{"c":341.3,"h":341.5,"l":341.3,"n":37,"o":341.5,"t":"2026-10-15T09:20:00Z","v":313,"vw":341.423077},{"c":341.4,"h":341.4,"l":341.19,"n":68,"o":341.22,"t":"2026-10-15T09:25:00Z","v":1066,"vw":341.27352},{"c":341,"h":341.19,"l":340.8,"n":143,"o":341.07,"t":"2026-10-15T09:30:00Z","v":1878,"vw":340.965971},{"c":340.7,"h":341.11,"l":340.2,"n":129,"o":340.81,"t":"2026-10-15T09:35:00Z","v":1793,"vw":340.58583},{"c":340.7,"h":341.36,"l":340.7,"n":70,"o":341,"t":"2026-10-15T09:40:00Z","v":2807,"vw":340.953786},{"c":340.52,"h":340.8,"l":340.5,"n":45,"o":340.8,"t":"2026-10-15T09:45:00Z","v":578,"vw":340.653119},{"c":340.5,"h":341,"l":340.5,"n":152,"o":340.5261,"t":"2026-10-15T09:50:00Z","v":2072,"vw":340.902941},{"c":340.5,"h":340.98,"l":340.5,"n":102,"o":340.98,"t":"2026-10-15T09:55:00Z","v":1188,"vw":340.643508},{"c":340.08,"h":340.6584,"l":340.08,"n":142,"o":340.6584,"t":"2026-10-15T10:00:00Z","v":2311,"vw":340.269412},{"c":340.12,"h":340.15,"l":340.01,"n":154,"o":340.0521,"t":"2026-10-15T10:05:00Z","v":3335,"vw":340.094683},{"c":340.6,"h":340.649,"l":340.27,"n":90,"o":340.32,"t":"2026-10-15T10:10:00Z","v":2965,"vw":340.448673},{"c":340.9369,"h":340.9369,"l":340.5,"n":64,"o":340.5,"t":"2026-10-15T10:15:00Z","v":889,"vw":340.7443},{"c":340.45,"h":340.8422,"l":340.45,"n":37,"o":340.6,"t":"2026-10-15T10:20:00Z","v":607,"vw":340.600686},{"c":340.17,"h":340.43,"l":340.02,"n":128,"o":340.1,"t":"2026-10-15T10:35:00Z","v":2033,"vw":340.202531},{"c":339.9,"h":340.32,"l":339.77,"n":410,"o":340.17,"t":"2026-10-15T10:40:00Z","v":6919,"vw":340.012653},{"c":339.85,"h":340.19,"l":339.69,"n":189,"o":339.77,"t":"2026-10-15T10:45:00Z","v":2375,"vw":339.91481},{"c":339.4593,"h":339.94,"l":339.33,"n":331,"o":339.68,"t":"2026-10-15T10:50:00Z","v":5275,"vw":339.56403},{"c":339.6,"h":339.7,"l":339.33,"n":360,"o":339.7,"t":"2026-10-15T10:55:00Z","v":4756,"vw":339.399946},{"c":338.55,"h":339.87,"l":338.55,"n":1959,"o":339.65,"t":"2026-10-15T11:00:00Z","v":30427,"vw":339.113604},{"c":338.92,"h":339,"l":338.2,"n":583,"o":338.69,"t":"2026-10-15T11:05:00Z","v":14359,"vw":338.466723},{"c":339.49,"h":339.87,"l":338.7,"n":394,"o":339.3991,"t":"2026-10-15T11:10:00Z","v":17811,"vw":338.976183},{"c":339.688,"h":339.87,"l":339.2,"n":368,"o":339.48,"t":"2026-10-15T11:15:00Z","v":8267,"vw":339.517593},{"c":339.2495,"h":339.5,"l":338.9136,"n":340,"o":339.5,"t":"2026-10-15T11:20:00Z","v":7399,"vw":339.138901},{"c":339.42,"h":339.8,"l":339,"n":416,"o":339.14,"t":"2026-10-15T11:25:00Z","v":10263,"vw":339.454435},{"c":340.43,"h":340.81,"l":339.1,"n":395,"o":339.5332,"t":"2026-10-15T11:30:00Z","v":10013,"vw":340.184221},{"c":340.11,"h":340.5921,"l":340,"n":338,"o":340.11,"t":"2026-10-15T11:35:00Z","v":6739,"vw":340.430592},{"c":340.475,"h":340.877,"l":340.34,"n":349,"o":340.52,"t":"2026-10-15T11:40:00Z","v":8362,"vw":340.646487},{"c":340.78,"h":340.8,"l":340.2625,"n":363,"o":340.34,"t":"2026-10-15T11:45:00Z","v":8875,"vw":340.636458},{"c":341.5,"h":341.5,"l":340.12,"n":431,"o":340.77,"t":"2026-10-15T11:50:00Z","v":11090,"vw":341.053903},{"c":340.95,"h":341.67,"l":340.5,"n":737,"o":341.02,"t":"2026-10-15T11:55:00Z","v":18678,"vw":341.16767},{"c":341.51,"h":341.6,"l":340.51,"n":487,"o":341.26,"t":"2026-10-15T12:00:00Z","v":9231,"vw":341.005413},{"c":341.3,"h":341.49,"l":341,"n":192,"o":341.09,"t":"2026-10-15T12:05:00Z","v":3605,"vw":341.266297},{"c":340.5025,"h":341.25,"l":340.27,"n":443,"o":341.05,"t":"2026-10-15T12:10:00Z","v":8093,"vw":340.676492},{"c":340.5,"h":340.99,"l":340.5,"n":271,"o":340.6,"t":"2026-10-15T12:15:00Z","v":3628,"vw":340.770752},{"c":341.33,"h":341.33,"l":340.27,"n":277,"o":340.5,"t":"2026-10-15T12:20:00Z","v":5133,"vw":340.677508},{"c":341.29,"h":341.53,"l":340.5,"n":220,"o":341.18,"t":"2026-10-15T12:25:00Z","v":4270,"vw":341.051547},{"c":340.24,"h":341.2,"l":338.68,"n":1304,"o":341.2,"t":"2026-10-15T12:30:00Z","v":33578,"vw":339.742234},{"c":340.21,"h":340.64,"l":339.03,"n":726,"o":340.24,"t":"2026-10-15T12:35:00Z","v":15999,"vw":339.619964},{"c":340.07,"h":340.94,"l":339.4,"n":507,"o":340.12,"t":"2026-10-15T12:40:00Z","v":10845,"vw":340.154748},{"c":339.62,"h":340.45,"l":339.2,"n":753,"o":339.92,"t":"2026-10-15T12:45:00Z","v":16578,"vw":339.772314},{"c":339.7911,"h":340.45,"l":339.37,"n":397,"o":339.77,"t":"2026-10-15T12:50:00Z","v":507471,"vw":339.763168},{"c":339.2,"h":340.2642,"l":339.2,"n":453,"o":339.53,"t":"2026-10-15T12:55:00Z","v":9877,"vw":339.484558},{"c":339.8,"h":339.9571,"l":339.33,"n":355,"o":339.7,"t":"2026-10-15T13:00:00Z","v":7906,"vw":339.666884},{"c":339.03,"h":339.852,"l":339.0191,"n":528,"o":339.76,"t":"2026-10-15T13:05:00Z","v":23184,"vw":339.323226},{"c":339.41,"h":339.4945,"l":338.66,"n":755,"o":339.05,"t":"2026-10-15T13:10:00Z","v":14017,"vw":339.082041},{"c":339.0878,"h":339.57,"l":339,"n":336,"o":339.57,"t":"2026-10-15T13:15:00Z","v":6443,"vw":339.223768},{"c":339.4,"h":339.6,"l":339.02,"n":438,"o":339.34,"t":"2026-10-15T13:20:00Z","v":6571,"vw":339.435475},{"c":338.02,"h":339.6,"l":338,"n":1519,"o":339.1,"t":"2026-10-15T13:25:00Z","v":22010,"vw":338.671912},{"c":336.01,"h":339,"l":336.01,"n":29296,"o":338.01,"t":"2026-10-15T13:30:00Z","v":1210510,"vw":337.67885},{"c":338.6,"h":338.66,"l":336,"n":17750,"o":336.0484,"t":"2026-10-15T13:35:00Z","v":613470,"vw":337.181187},{"c":339.31,"h":340.26,"l":336.95,"n":13975,"o":338.54,"t":"2026-10-15T13:40:00Z","v":489883,"vw":338.979302},{"c":336.5236,"h":339.905,"l":336.31,"n":15725,"o":339.25,"t":"2026-10-15T13:45:00Z","v":695801,"vw":337.431305},{"c":334.88,"h":336.93,"l":334.77,"n":22497,"o":336.5,"t":"2026-10-15T13:50:00Z","v":622007,"vw":335.66003},{"c":336.495,"h":336.7,"l":334.61,"n":13322,"o":334.87,"t":"2026-10-15T13:55:00Z","v":487550,"vw":335.411937},{"c":337.52,"h":337.7,"l":336.22,"n":11837,"o":336.49,"t":"2026-10-15T14:00:00Z","v":425846,"vw":336.967501},{"c":337.275,"h":337.74,"l":336.55,"n":10272,"o":337.49,"t":"2026-10-15T14:05:00Z","v":352097,"vw":337.15165},{"c":337.881,"h":338.86,"l":337.33,"n":9275,"o":337.35,"t":"2026-10-15T14:10:00Z","v":297245,"vw":338.030618},{"c":339.27,"h":339.3,"l":337.81,"n":8126,"o":337.97,"t":"2026-10-15T14:15:00Z","v":232733,"vw":338.613399},{"c":339.61,"h":340.58,"l":338.91,"n":8449,"o":339.2,"t":"2026-10-15T14:20:00Z","v":238803,"vw":339.779735},{"c":340.11,"h":340.585,"l":339.13,"n":6838,"o":339.63,"t":"2026-10-15T14:25:00Z","v":167293,"vw":339.900546},{"c":340.34,"h":340.57,"l":339.125,"n":7170,"o":340.14,"t":"2026-10-15T14:30:00Z","v":191588,"vw":339.932085},{"c":340.7201,"h":340.85,"l":339.36,"n":6704,"o":340.39,"t":"2026-10-15T14:35:00Z","v":181045,"vw":340.081148},{"c":341.99,"h":342.35,"l":340.66,"n":8987,"o":340.82,"t":"2026-10-15T14:40:00Z","v":329062,"vw":341.582815},{"c":340.61,"h":342.1,"l":340.51,"n":9866,"o":341.99,"t":"2026-10-15T14:45:00Z","v":395107,"vw":341.352257},{"c":340.905,"h":341.41,"l":340.17,"n":6156,"o":340.61,"t":"2026-10-15T14:50:00Z","v":224352,"vw":340.658701},{"c":341.11,"h":341.68,"l":340.44,"n":6767,"o":340.81,"t":"2026-10-15T14:55:00Z","v":225895,"vw":341.127977},{"c":341.6599,"h":341.68,"l":340.145,"n":7633,"o":341.165,"t":"2026-10-15T15:00:00Z","v":267506,"vw":340.711321},{"c":340.97,"h":341.69,"l":339.835,"n":9107,"o":341.6451,"t":"2026-10-15T15:05:00Z","v":293355,"vw":340.776356},{"c":341.24,"h":341.24,"l":340.16,"n":7183,"o":340.94,"t":"2026-10-15T15:10:00Z","v":270848,"vw":340.787179},{"c":341.7125,"h":341.99,"l":341.05,"n":8574,"o":341.2654,"t":"2026-10-15T15:15:00Z","v":358500,"vw":341.429705},{"c":341.27,"h":341.77,"l":340.51,"n":6540,"o":341.7,"t":"2026-10-15T15:20:00Z","v":199745,"vw":341.135764},{"c":340.63,"h":341.5,"l":340.5,"n":6529,"o":341.27,"t":"2026-10-15T15:25:00Z","v":268776,"vw":340.82262},{"c":340.2201,"h":340.74,"l":339.91,"n":6205,"o":340.66,"t":"2026-10-15T15:30:00Z","v":162327,"vw":340.281599},{"c":339.98,"h":340.83,"l":339.845,"n":5513,"o":340.27,"t":"2026-10-15T15:35:00Z","v":770912,"vw":340.226245},{"c":339.585,"h":340.31,"l":339.41,"n":5576,"o":339.97,"t":"2026-10-15T15:40:00Z","v":195081,"vw":339.844901},{"c":339.955,"h":340.15,"l":339.26,"n":5373,"o":339.61,"t":"2026-10-15T15:45:00Z","v":208168,"vw":339.770179},{"c":339.925,"h":340.43,"l":339.705,"n":4848,"o":339.96,"t":"2026-10-15T15:50:00Z","v":155032,"vw":340.030894},{"c":340.28,"h":340.36,"l":339.44,"n":5178,"o":339.925,"t":"2026-10-15T15:55:00Z","v":222396,"vw":340.022759},{"c":339.21,"h":340.6525,"l":339.15,"n":5787,"o":340.28,"t":"2026-10-15T16:00:00Z","v":166019,"vw":340.034629},{"c":339.33,"h":339.625,"l":339.1,"n":6313,"o":339.26,"t":"2026-10-15T16:05:00Z","v":411217,"vw":339.275991},{"c":339.19,"h":339.75,"l":339.06,"n":3954,"o":339.355,"t":"2026-10-15T16:10:00Z","v":120972,"vw":339.31304},{"c":338.6,"h":339.26,"l":338.55,"n":5644,"o":339.1901,"t":"2026-10-15T16:15:00Z","v":131388,"vw":338.887445},{"c":338.18,"h":338.58,"l":338.175,"n":5797,"o":338.55,"t":"2026-10-15T16:20:00Z","v":163382,"vw":338.369223},{"c":337.96,"h":338.27,"l":337.68,"n":5833,"o":338.16,"t":"2026-10-15T16:25:00Z","v":133634,"vw":337.9027},{"c":338.25,"h":338.34,"l":337.36,"n":4446,"o":337.94,"t":"2026-10-15T16:30:00Z","v":117530,"vw":337.776305},{"c":337.9423,"h":338.99,"l":337.91,"n":4071,"o":338.275,"t":"2026-10-15T16:35:00Z","v":116679,"vw":338.361061},{"c":338.27,"h":338.32,"l":337.7,"n":3733,"o":337.94,"t":"2026-10-15T16:40:00Z","v":106162,"vw":337.923906},{"c":338.115,"h":338.48,"l":337.96,"n":3591,"o":338.29,"t":"2026-10-15T16:45:00Z","v":107986,"vw":338.219716},{"c":338.375,"h":338.47,"l":337.75,"n":3865,"o":338.1125,"t":"2026-10-15T16:50:00Z","v":202924,"vw":338.082293},{"c":338.715,"h":338.76,"l":338.32,"n":926,"o":338.41,"t":"2026-10-15T16:55:00Z","v":30779,"vw":338.503678},{"c":337.81,"h":338.14,"l":337.66,"n":2787,"o":337.92,"t":"2026-10-15T18:10:00Z","v":98597,"vw":337.842584},{"c":338.08,"h":338.1997,"l":337.71,"n":3472,"o":337.82,"t":"2026-10-15T18:15:00Z","v":107070,"vw":337.988692},{"c":337.99,"h":338.08,"l":337.74,"n":3332,"o":338.08,"t":"2026-10-15T18:20:00Z","v":81661,"vw":337.89251},{"c":337.935,"h":338.02,"l":337.45,"n":4614,"o":337.96,"t":"2026-10-15T18:25:00Z","v":436439,"vw":337.756603},{"c":338.5101,"h":338.64,"l":337.85,"n":3935,"o":337.9001,"t":"2026-10-15T18:30:00Z","v":147966,"vw":338.234797},{"c":338.86,"h":338.99,"l":338.42,"n":4113,"o":338.525,"t":"2026-10-15T18:35:00Z","v":151073,"vw":338.762385},{"c":338.855,"h":338.98,"l":338.465,"n":3949,"o":338.825,"t":"2026-10-15T18:40:00Z","v":150572,"vw":338.750847},{"c":339.175,"h":339.2378,"l":338.7345,"n":3887,"o":338.855,"t":"2026-10-15T18:45:00Z","v":125574,"vw":338.94041},{"c":339.77,"h":339.785,"l":339.12,"n":3966,"o":339.175,"t":"2026-10-15T18:50:00Z","v":134867,"vw":339.397065},{"c":340.3,"h":340.45,"l":339.72,"n":4245,"o":339.775,"t":"2026-10-15T18:55:00Z","v":160583,"vw":340.09604},{"c":341.515,"h":341.6505,"l":340.2613,"n":4590,"o":340.3,"t":"2026-10-15T19:00:00Z","v":171132,"vw":341.119754},{"c":342.375,"h":342.4,"l":341.37,"n":4772,"o":341.515,"t":"2026-10-15T19:05:00Z","v":240744,"vw":341.811495},{"c":343.14,"h":343.33,"l":342.295,"n":6076,"o":342.375,"t":"2026-10-15T19:10:00Z","v":400886,"vw":342.883555},{"c":343.78,"h":343.835,"l":343.07,"n":5821,"o":343.19,"t":"2026-10-15T19:15:00Z","v":226105,"vw":343.411199},{"c":343.78,"h":344.205,"l":343.3,"n":6562,"o":343.79,"t":"2026-10-15T19:20:00Z","v":217541,"vw":343.828895},{"c":343.435,"h":344.07,"l":343.37,"n":5395,"o":343.78,"t":"2026-10-15T19:25:00Z","v":167755,"vw":343.759637},{"c":343.7,"h":344.37,"l":343.0626,"n":6644,"o":343.39,"t":"2026-10-15T19:30:00Z","v":235587,"vw":343.759929},{"c":343.955,"h":344.285,"l":343.64,"n":4877,"o":343.6734,"t":"2026-10-15T19:35:00Z","v":181820,"vw":344.015227},{"c":343.87,"h":344.45,"l":343.64,"n":5807,"o":343.88,"t":"2026-10-15T19:40:00Z","v":224025,"vw":344.006461},{"c":344.275,"h":344.7,"l":343.845,"n":7299,"o":343.87,"t":"2026-10-15T19:45:00Z","v":274555,"vw":344.306673},{"c":344.265,"h":344.64,"l":343.53,"n":11623,"o":344.24,"t":"2026-10-15T19:50:00Z","v":395378,"vw":343.924177},{"c":344.21,"h":344.51,"l":343.72,"n":21015,"o":344.2,"t":"2026-10-15T19:55:00Z","v":834207,"vw":344.249379},{"c":344.9,"h":344.98,"l":344.0525,"n":517,"o":344.21,"t":"2026-10-15T20:00:00Z","v":5119224,"vw":344.330564},{"c":344.2,"h":344.9,"l":344.2,"n":170,"o":344.51,"t":"2026-10-15T20:05:00Z","v":5710,"vw":344.426439},{"c":344.12,"h":344.3,"l":344,"n":205,"o":344.3,"t":"2026-10-15T20:10:00Z","v":28539,"vw":344.122657},{"c":343.869,"h":344.25,"l":343.71,"n":283,"o":344.15,"t":"2026-10-15T20:15:00Z","v":14564,"vw":343.810999},{"c":343.75,"h":344.24,"l":343.7,"n":144,"o":343.7,"t":"2026-10-15T20:20:00Z","v":6327,"vw":343.786516},{"c":343.9,"h":344.01,"l":343.8,"n":185,"o":343.8,"t":"2026-10-15T20:25:00Z","v":4678,"vw":343.938805},{"c":344.07,"h":344.23,"l":343.8,"n":165,"o":344.2001,"t":"2026-10-15T20:30:00Z","v":3620,"vw":343.949101}],"history":[{"c":182.31,"h":184.9516,"l":180.13,"n":242221,"o":183.3,"t":"2024-10-14T04:00:00Z","v":17195824,"vw":182.210532},{"c":175.98,"h":181.7,"l":173.3652,"n":346165,"o":180.79,"t":"2024-10-15T04:00:00Z","v":27657529,"vw":176.229271},{"c":176.82,"h":179.25,"l":175.33,"n":191704,"o":178.51,"t":"2024-10-16T04:00:00Z","v":15285054,"vw":177.001371},{"c":181.53,"h":185.51,"l":180.69,"n":303860,"o":181.37,"t":"2024-10-17T04:00:00Z","v":25232427,"vw":182.917276},{"c":179.89,"h":182.71,"l":178.68,"n":198410,"o":182.32,"t":"2024-10-18T04:00:00Z","v":17835247,"vw":180.479959},{"c":179.99,"h":181.7199,"l":178.25,"n":170510,"o":179.38,"t":"2024-10-21T04:00:00Z","v":13695149,"vw":179.733307},{"c":179.38,"h":180.69,"l":177.41,"n":167452,"o":178.66,"t":"2024-10-22T04:00:00Z","v":12062648,"vw":179.231012},{"c":173.51,"h":178.98,"l":172.57,"n":227774,"o":177.585,"t":"2024-10-23T04:00:00Z","v":19513713,"vw":174.548025},{"c":171.35,"h":174.3,"l":169.5,"n":261603,"o":174.26,"t":"2024-10-24T04:00:00Z","v":20485174,"vw":171.337981},{"c":173,"h":176.796,"l":172.72,"n":212313,"o":174.19,"t":"2024-10-25T04:00:00Z","v":19977679,"vw":174.250807},{"c":172.02,"h":173.9728,"l":171.345,"n":201201,"o":173,"t":"2024-10-28T04:00:00Z","v":13195829,"vw":172.336615},{"c":179.24,"h":180.23,"l":171.2101,"n":280749,"o":172.435,"t":"2024-10-29T04:00:00Z","v":23702344,"vw":177.561901},{"c":176.64,"h":179.19,"l":175.62,"n":214401,"o":177.47,"t":"2024-10-30T04:00:00Z","v":17911488,"vw":177.086722},{"c":169.77,"h":174.45,"l":167.38,"n":316568,"o":174.45,"t":"2024-10-31T04:00:00Z","v":26086587,"vw":169.391645},{"c":168.92,"h":171.3255,"l":167.5,"n":219486,"o":168.26,"t":"2024-11-01T04:00:00Z","v":17847038,"vw":169.366534},{"c":168.55,"h":172.45,"l":168.42,"n":170131,"o":169.28,"t":"2024-11-04T05:00:00Z","v":13621310,"vw":169.707706},{"c":173.9,"h":174.4,"l":170.05,"n":160099,"o":170.05,"t":"2024-11-05T05:00:00Z","v":13441752,"vw":173.334943},{"c":179.55,"h":180.21,"l":175.96,"n":279919,"o":179.63,"t":"2024-11-06T05:00:00Z","v":24300758,"vw":178.808591},{"c":183.81,"h":184.8722,"l":181.79,"n":237301,"o":181.9853,"t":"2024-11-07T05:00:00Z","v":18970581,"vw":183.70716},{"c":183.64,"h":185.05,"l":181.83,"n":185384,"o":182.99,"t":"2024-11-08T05:00:00Z","v":13503154,"vw":183.68488},{"c":178.91,"h":183.63,"l":176.8201,"n":208198,"o":183.4,"t":"2024-11-11T05:00:00Z","v":17036660,"vw":178.84905},{"c":176.22,"h":179.56,"l":173.2,"n":233389,"o":178.9,"t":"2024-11-12T05:00:00Z","v":15861981,"vw":175.955828},{"c":173.58,"h":175.5926,"l":172.6,"n":207161,"o":174.705,"t":"2024-11-13T05:00:00Z","v":17472513,"vw":173.826948},{"c":170.38,"h":175.57,"l":169.87,"n":223783,"o":174.77,"t":"2024-11-14T05:00:00Z","v":20638855,"vw":171.465512},{"c":164.84,"h":169.135,"l":163.43,"n":263857,"o":168.47,"t":"2024-11-15T05:00:00Z","v":20836160,"vw":165.546189},{"c":165.67,"h":166.3463,"l":162.22,"n":196647,"o":165.66,"t":"2024-11-18T05:00:00Z","v":17874679,"vw":165.312142},{"c":165.35,"h":166.8,"l":164.31,"n":188134,"o":166.66,"t":"2024-11-19T05:00:00Z","v":18037901,"vw":165.287467},{"c":163.25,"h":165.54,"l":160.86,"n":218941,"o":165.54,"t":"2024-11-20T05:00:00Z","v":17170271,"vw":162.683487},{"c":163.94,"h":166.34,"l":160.6,"n":258845,"o":166.25,"t":"2024-11-21T05:00:00Z","v":24835252,"vw":164.066282},{"c":164.23,"h":164.9092,"l":162.4,"n":184990,"o":164.3,"t":"2024-11-22T05:00:00Z","v":17332473,"vw":163.818097},{"c":164.82,"h":167.225,"l":162.89,"n":261511,"o":165.395,"t":"2024-11-25T05:00:00Z","v":26850591,"vw":164.603571},{"c":164.74,"h":166.37,"l":162.69,"n":214969,"o":164.6,"t":"2024-11-26T05:00:00Z","v":16308772,"vw":164.53047},{"c":159.67,"h":163.2,"l":157.54,"n":248865,"o":163.2,"t":"2024-11-27T05:00:00Z","v":19722723,"vw":159.457867},{"c":162.08,"h":162.69,"l":159.08,"n":134618,"o":159.57,"t":"2024-11-29T05:00:00Z","v":11024005,"vw":161.668007},{"c":166.51,"h":168.3797,"l":162.75,"n":240171,"o":162.95,"t":"2024-12-02T05:00:00Z","v":21472442,"vw":166.411303},{"c":168.15,"h":168.27,"l":164.03,"n":173388,"o":164.48,"t":"2024-12-03T05:00:00Z","v":17024434,"vw":167.45649},{"c":170.56,"h":175.39,"l":168.56,"n":281969,"o":173.44,"t":"2024-12-04T05:00:00Z","v":32748246,"vw":170.424062},{"c":170.47,"h":172.3981,"l":169.2,"n":194092,"o":170.75,"t":"2024-12-05T05:00:00Z","v":18489993,"vw":170.515736},{"c":179.53,"h":180.68,"l":169.3301,"n":293221,"o":170.1,"t":"2024-12-06T05:00:00Z","v":27830828,"vw":177.977014},{"c":178.94,"h":180.7933,"l":176.0209,"n":232441,"o":178.95,"t":"2024-12-09T05:00:00Z","v":20886305,"vw":178.365535},{"c":171.81,"h":178.5,"l":169.73,"n":291916,"o":177.81,"t":"2024-12-10T05:00:00Z","v":27762632,"vw":172.352542},{"c":183.2,"h":184.87,"l":176.4296,"n":392465,"o":180.01,"t":"2024-12-11T05:00:00Z","v":41295179,"vw":181.851557},{"c":180.66,"h":182,"l":175.99,"n":531174,"o":180.93,"t":"2024-12-12T05:00:00Z","v":46967170,"vw":179.752556},{"c":224.8,"h":228.7,"l":211.11,"n":1241498,"o":213.9,"t":"2024-12-13T05:00:00Z","v":121336628,"vw":220.09801},{"c":250,"h":251.88,"l":230.81,"n":1116203,"o":231.79,"t":"2024-12-16T05:00:00Z","v":111623166,"vw":244.890039},{"c":240.23,"h":242.47,"l":233.8,"n":856252,"o":240.65,"t":"2024-12-17T05:00:00Z","v":70382134,"vw":238.147491},{"c":223.62,"h":239.85,"l":219.22,"n":683711,"o":239.41,"t":"2024-12-18T05:00:00Z","v":53960103,"vw":228.640958},{"c":218.32,"h":228.05,"l":217.58,"n":513382,"o":227.91,"t":"2024-12-19T05:00:00Z","v":40845167,"vw":221.26717},{"c":220.79,"h":230.29,"l":218.91,"n":566055,"o":220.36,"t":"2024-12-20T05:00:00Z","v":131910354,"vw":222.254021},{"c":232.35,"h":233.3994,"l":225.13,"n":466042,"o":226.69,"t":"2024-12-23T05:00:00Z","v":40643778,"vw":230.803027},{"c":239.68,"h":240.228,"l":234.8,"n":314257,"o":240.115,"t":"2024-12-24T05:00:00Z","v":22827188,"vw":238.199081},{"c":245.36,"h":247.28,"l":237.6,"n":383545,"o":240,"t":"2024-12-26T05:00:00Z","v":28537540,"vw":243.998445},{"c":241.75,"h":245.78,"l":236.3532,"n":366380,"o":245.64,"t":"2024-12-27T05:00:00Z","v":29282230,"vw":240.274184},{"c":235.58,"h":238.77,"l":231.62,"n":334636,"o":234.695,"t":"2024-12-30T05:00:00Z","v":27316797,"vw":235.255025},{"c":231.84,"h":237.46,"l":231.31,"n":228854,"o":235.88,"t":"2024-12-31T05:00:00Z","v":17927719,"vw":233.596788},{"c":231.98,"h":239.5,"l":230.2425,"n":392195,"o":236.155,"t":"2025-01-02T05:00:00Z","v":31525830,"vw":234.083723},{"c":232.55,"h":236.4893,"l":229,"n":322934,"o":233.59,"t":"2025-01-03T05:00:00Z","v":24973192,"vw":232.706792},{"c":236.41,"h":241.75,"l":233.3,"n":406247,"o":236.5,"t":"2025-01-06T05:00:00Z","v":34028377,"vw":236.951296},{"c":228.64,"h":239.5,"l":227.6,"n":361103,"o":239.5,"t":"2025-01-07T05:00:00Z","v":25928606,"vw":230.502704},{"c":229.31,"h":232.47,"l":226.06,"n":260394,"o":229.7,"t":"2025-01-08T05:00:00Z","v":18756487,"vw":229.218412},{"c":224.31,"h":227.83,"l":221.25,"n":327472,"o":227.3,"t":"2025-01-10T05:00:00Z","v":23864005,"vw":223.975064},{"c":225.29,"h":229.26,"l":219.51,"n":300491,"o":219.99,"t":"2025-01-13T05:00:00Z","v":23772091,"vw":225.384717},{"c":224.7,"h":230.26,"l":223.1,"n":241043,"o":226.57,"t":"2025-01-14T05:00:00Z","v":18143124,"vw":225.845774},{"c":228,"h":230.34,"l":225.58,"n":249147,"o":228.55,"t":"2025-01-15T05:00:00Z","v":21745616,"vw":227.920093},{"c":229.41,"h":238.6,"l":229.21,"n":291247,"o":235.22,"t":"2025-01-16T05:00:00Z","v":23471871,"vw":232.754827},{"c":237.44,"h":238.1,"l":232.66,"n":291451,"o":237.08,"t":"2025-01-17T05:00:00Z","v":31196642,"vw":236.634263},{"c":240.31,"h":242.75,"l":237.4,"n":397811,"o":241.5,"t":"2025-01-21T05:00:00Z","v":30903186,"vw":240.40698},{"c":240.91,"h":246.99,"l":240.69,"n":333085,"o":246.75,"t":"2025-01-22T05:00:00Z","v":29610501,"vw":243.311996},{"c":240.28,"h":240.4,"l":236.12,"n":240738,"o":238.41,"t":"2025-01-23T05:00:00Z","v":17653942,"vw":238.684348},{"c":244.7,"h":249.59,"l":241.91,"n":323621,"o":244.7,"t":"2025-01-24T05:00:00Z","v":25387825,"vw":245.157209},{"c":202.13,"h":218.43,"l":196.23,"n":1323860,"o":213.4,"t":"2025-01-27T05:00:00Z","v":90569376,"vw":205.395154},{"c":207.36,"h":209.95,"l":198.89,"n":665389,"o":208.01,"t":"2025-01-28T05:00:00Z","v":50315987,"vw":204.817834},{"c":206.35,"h":211.45,"l":202.77,"n":407317,"o":208.84,"t":"2025-01-29T05:00:00Z","v":32533735,"vw":206.488802},{"c":215.66,"h":221.96,"l":213.7,"n":514868,"o":218.57,"t":"2025-01-30T05:00:00Z","v":42449478,"vw":217.772946},{"c":221.27,"h":226.8,"l":216.3,"n":421240,"o":219.66,"t":"2025-01-31T05:00:00Z","v":41150975,"vw":222.278933},{"c":217.73,"h":220.9377,"l":213.51,"n":364311,"o":215.46,"t":"2025-02-03T05:00:00Z","v":24484943,"vw":217.798619},{"c":222.43,"h":223.03,"l":215.3,"n":303071,"o":219.35,"t":"2025-02-04T05:00:00Z","v":23703805,"vw":220.878183},{"c":232,"h":237.9299,"l":227.5,"n":406813,"o":233.94,"t":"2025-02-05T05:00:00Z","v":29250582,"vw":233.193341},{"c":231.36,"h":234.8,"l":228.56,"n":259740,"o":234.5,"t":"2025-02-06T05:00:00Z","v":21169529,"vw":230.923021},{"c":224.87,"h":235.65,"l":224.11,"n":323795,"o":235,"t":"2025-02-07T05:00:00Z","v":22022928,"vw":227.149624},{"c":235.04,"h":235.82,"l":227.12,"n":298424,"o":227.43,"t":"2025-02-10T05:00:00Z","v":23894869,"vw":233.608478},{"c":235.04,"h":237.89,"l":229.9739,"n":245671,"o":232.48,"t":"2025-02-11T05:00:00Z","v":18476200,"vw":234.501523},{"c":236.35,"h":236.48,"l":230,"n":217808,"o":230.355,"t":"2025-02-12T05:00:00Z","v":16397336,"vw":234.564095},{"c":235.8,"h":236.95,"l":230.7276,"n":263740,"o":236.06,"t":"2025-02-13T05:00:00Z","v":20962031,"vw":233.985819},{"c":233.04,"h":235.74,"l":228.9,"n":223718,"o":234.53,"t":"2025-02-14T05:00:00Z","v":16988777,"vw":232.918903},{"c":228.53,"h":232.2,"l":224.3001,"n":350971,"o":230.1,"t":"2025-02-18T05:00:00Z","v":26080547,"vw":227.625281},{"c":228.73,"h":229.0653,"l":224.4,"n":236004,"o":227.85,"t":"2025-02-19T05:00:00Z","v":16353253,"vw":227.335158},{"c":226.74,"h":228.98,"l":222.75,"n":210922,"o":228.645,"t":"2025-02-20T05:00:00Z","v":16103996,"vw":226.045436},{"c":218.66,"h":227.75,"l":215.63,"n":311312,"o":225.65,"t":"2025-02-21T05:00:00Z","v":24883556,"vw":220.351983},{"c":207.93,"h":219.48,"l":207.54,"n":389092,"o":218.6,"t":"2025-02-24T05:00:00Z","v":33050425,"vw":211.213625},{"c":202.54,"h":208.6425,"l":200.92,"n":412819,"o":207,"t":"2025-02-25T05:00:00Z","v":33100814,"vw":203.398319},{"c":212.94,"h":213.54,"l":206,"n":285123,"o":206.91,"t":"2025-02-26T05:00:00Z","v":21368302,"vw":211.317546},{"c":197.8,"h":219.25,"l":197.4,"n":362353,"o":217.28,"t":"2025-02-27T05:00:00Z","v":27572887,"vw":203.789777},{"c":199.43,"h":201.19,"l":193.15,"n":423428,"o":195.76,"t":"2025-02-28T05:00:00Z","v":39747248,"vw":197.885364},{"c":187.37,"h":204.06,"l":184.53,"n":490274,"o":204,"t":"2025-03-03T05:00:00Z","v":37435603,"vw":190.565733},{"c":187.48,"h":193.95,"l":180.48,"n":492398,"o":189.215,"t":"2025-03-04T05:00:00Z","v":37910477,"vw":186.904963},{"c":191.58,"h":194.08,"l":187.1,"n":322914,"o":191.86,"t":"2025-03-05T05:00:00Z","v":25644540,"vw":191.205189},{"c":179.45,"h":186.83,"l":177.61,"n":714181,"o":181.04,"t":"2025-03-06T05:00:00Z","v":56864099,"vw":181.35615},{"c":194.96,"h":195.48,"l":181.56,"n":815739,"o":187.73,"t":"2025-03-07T05:00:00Z","v":74528855,"vw":189.73319},{"c":184.45,"h":191.978,"l":180.43,"n":557200,"o":189.6,"t":"2025-03-10T04:00:00Z","v":44217115,"vw":184.368934},{"c":190.09,"h":195.6155,"l":185.345,"n":475155,"o":188.05,"t":"2025-03-11T04:00:00Z","v":42153248,"vw":190.536456},{"c":194.23,"h":199.98,"l":192.4527,"n":369300,"o":196.215,"t":"2025-03-12T04:00:00Z","v":30409728,"vw":195.770164},{"c":191.36,"h":196.32,"l":189.465,"n":297779,"o":193.15,"t":"2025-03-13T04:00:00Z","v":27236137,"vw":192.277729},{"c":195.54,"h":197.5,"l":193.2,"n":313609,"o":196.2,"t":"2025-03-14T04:00:00Z","v":25900939,"vw":195.317979},{"c":194.5,"h":196.72,"l":187.5,"n":308954,"o":188.05,"t":"2025-03-17T04:00:00Z","v":26830624,"vw":193.879966},{"c":188.67,"h":192.89,"l":186.9,"n":319444,"o":190.44,"t":"2025-03-18T04:00:00Z","v":24951025,"vw":189.180317},{"c":195.57,"h":198.27,"l":186.9,"n":290285,"o":189.34,"t":"2025-03-19T04:00:00Z","v":37962698,"vw":194.530866},{"c":190.54,"h":193.8365,"l":188.94,"n":285853,"o":191.52,"t":"2025-03-20T04:00:00Z","v":31430022,"vw":190.928008},{"c":191.66,"h":192.07,"l":187.37,"n":226991,"o":188.21,"t":"2025-03-21T04:00:00Z","v":43086517,"vw":190.80543},{"c":191.25,"h":196.69,"l":190.67,"n":269657,"o":194.295,"t":"2025-03-24T04:00:00Z","v":33180280,"vw":192.497525},{"c":188.26,"h":191.6,"l":187.68,"n":247880,"o":190.885,"t":"2025-03-25T04:00:00Z","v":23417250,"vw":189.016744},{"c":179.27,"h":188.06,"l":177.582,"n":410315,"o":186.66,"t":"2025-03-26T04:00:00Z","v":30670536,"vw":181.169526},{"c":171.99,"h":178.38,"l":170.46,"n":425671,"o":177.655,"t":"2025-03-27T04:00:00Z","v":32151667,"vw":173.153993},{"c":169.12,"h":173.3,"l":166.47,"n":369930,"o":171.93,"t":"2025-03-28T04:00:00Z","v":30391479,"vw":168.850568},{"c":167.43,"h":167.94,"l":160.62,"n":397264,"o":164.485,"t":"2025-03-31T04:00:00Z","v":35656449,"vw":165.015654},{"c":168.52,"h":168.71,"l":163.42,"n":291766,"o":166.37,"t":"2025-04-01T04:00:00Z","v":20472443,"vw":166.812235},{"c":172.09,"h":173.43,"l":165.5,"n":269401,"o":166.08,"t":"2025-04-02T04:00:00Z","v":19523663,"vw":170.758837},{"c":154.01,"h":163.425,"l":153.7,"n":604809,"o":160.54,"t":"2025-04-03T04:00:00Z","v":44354859,"vw":156.810461},{"c":146.29,"h":152.8,"l":139.1701,"n":889192,"o":148.17,"t":"2025-04-04T04:00:00Z","v":72301389,"vw":146.117553},{"c":154.14,"h":160.43,"l":138.1,"n":808922,"o":144.49,"t":"2025-04-07T04:00:00Z","v":68503505,"vw":151.071915},{"c":156.03,"h":169.78,"l":153.09,"n":664010,"o":167.62,"t":"2025-04-08T04:00:00Z","v":58885708,"vw":161.562837},{"c":185.15,"h":187.33,"l":157.51,"n":764651,"o":160.5,"t":"2025-04-09T04:00:00Z","v":72702595,"vw":176.128038},{"c":172.3,"h":176.95,"l":166.4,"n":622041,"o":175.3,"t":"2025-04-10T04:00:00Z","v":51212217,"vw":172.687411},{"c":181.94,"h":182.66,"l":173.31,"n":402038,"o":173.62,"t":"2025-04-11T04:00:00Z","v":33964143,"vw":179.157704},{"c":178.36,"h":186,"l":175.82,"n":336936,"o":185.075,"t":"2025-04-14T04:00:00Z","v":25748301,"vw":179.466873},{"c":178.95,"h":182.2644,"l":178.08,"n":221290,"o":179.725,"t":"2025-04-15T04:00:00Z","v":17242350,"vw":179.696819},{"c":174.61,"h":176.08,"l":166.92,"n":404506,"o":170.43,"t":"2025-04-16T04:00:00Z","v":34638639,"vw":172.726446},{"c":170.99,"h":176.25,"l":169.9156,"n":249491,"o":176.25,"t":"2025-04-17T04:00:00Z","v":22501785,"vw":172.074802},{"c":166.21,"h":168,"l":161.61,"n":269309,"o":166.99,"t":"2025-04-21T04:00:00Z","v":23469794,"vw":164.630225},{"c":169.58,"h":170.52,"l":165.2229,"n":216807,"o":167.43,"t":"2025-04-22T04:00:00Z","v":18504860,"vw":168.77687},{"c":176.91,"h":180.45,"l":175.82,"n":291639,"o":177.78,"t":"2025-04-23T04:00:00Z","v":24380470,"vw":177.997957},{"c":188.15,"h":188.57,"l":178.295,"n":327216,"o":179.69,"t":"2025-04-24T04:00:00Z","v":27576900,"vw":186.196734},{"c":192.31,"h":193.37,"l":186.89,"n":277547,"o":186.92,"t":"2025-04-25T04:00:00Z","v":21242342,"vw":190.903444},{"c":192.47,"h":193.1,"l":187.68,"n":216395,"o":190.53,"t":"2025-04-28T04:00:00Z","v":16385846,"vw":190.987707},{"c":191.17,"h":193.25,"l":190.1,"n":188136,"o":191.72,"t":"2025-04-29T04:00:00Z","v":14630015,"vw":191.647812},{"c":192.47,"h":193.2,"l":184.02,"n":231446,"o":185.895,"t":"2025-04-30T04:00:00Z","v":22768862,"vw":190.659507},{"c":197.33,"h":201.4,"l":196.235,"n":313027,"o":198.14,"t":"2025-05-01T04:00:00Z","v":24939695,"vw":198.588423},{"c":203.64,"h":205.68,"l":201.08,"n":248260,"o":203.9,"t":"2025-05-02T04:00:00Z","v":17766751,"vw":203.850739},{"c":200.72,"h":203.2347,"l":200,"n":176895,"o":200.25,"t":"2025-05-05T04:00:00Z","v":14025425,"vw":201.376798},{"c":200.09,"h":201.91,"l":195.94,"n":194388,"o":196.44,"t":"2025-05-06T04:00:00Z","v":16348806,"vw":199.620153},{"c":204.81,"h":206.23,"l":198.43,"n":251153,"o":199.285,"t":"2025-05-07T04:00:00Z","v":20277825,"vw":202.846539},{"c":207.77,"h":211.1625,"l":203.69,"n":262586,"o":208,"t":"2025-05-08T04:00:00Z","v":18460929,"vw":207.963223},{"c":208.2,"h":209.96,"l":206.52,"n":176797,"o":209.33,"t":"2025-05-09T04:00:00Z","v":13289174,"vw":208.08104},{"c":221.58,"h":221.8,"l":215.88,"n":349757,"o":219.49,"t":"2025-05-12T04:00:00Z","v":25437672,"vw":219.720432},{"c":232.42,"h":235.28,"l":222,"n":404885,"o":222,"t":"2025-05-13T04:00:00Z","v":28790536,"vw":230.787675},{"c":232.12,"h":233.5,"l":228.35,"n":293413,"o":230.23,"t":"2025-05-14T04:00:00Z","v":19751445,"vw":231.686986},{"c":232.64,"h":234.455,"l":228.07,"n":269475,"o":230.16,"t":"2025-05-15T04:00:00Z","v":18803678,"vw":231.778002},{"c":228.61,"h":232.64,"l":226.39,"n":305796,"o":232.32,"t":"2025-05-16T04:00:00Z","v":23094606,"vw":228.897144},{"c":230.63,"h":231.2499,"l":221.6,"n":240982,"o":221.85,"t":"2025-05-19T04:00:00Z","v":15355450,"vw":228.981025},{"c":231.68,"h":231.77,"l":226.34,"n":179740,"o":226.49,"t":"2025-05-20T04:00:00Z","v":11787156,"vw":230.046678},{"c":229.73,"h":236.5,"l":227.8301,"n":260704,"o":228.39,"t":"2025-05-21T04:00:00Z","v":17642941,"vw":231.443807},{"c":230.53,"h":233.6899,"l":227.43,"n":213956,"o":228.34,"t":"2025-05-22T04:00:00Z","v":14340230,"vw":231.033293},{"c":228.72,"h":230.65,"l":226.18,"n":232635,"o":226.94,"t":"2025-05-23T04:00:00Z","v":15385632,"vw":229.079575},{"c":235.65,"h":236.48,"l":231.1308,"n":241208,"o":232.865,"t":"2025-05-27T04:00:00Z","v":17941668,"vw":234.853067},{"c":239.43,"h":240.99,"l":234.425,"n":305833,"o":237.15,"t":"2025-05-28T04:00:00Z","v":20443004,"vw":238.308036},{"c":241.97,"h":246.07,"l":237.4,"n":310649,"o":245.905,"t":"2025-05-29T04:00:00Z","v":20768031,"vw":241.206787},{"c":242.07,"h":243.17,"l":234.9,"n":308536,"o":241.215,"t":"2025-05-30T04:00:00Z","v":27088559,"vw":240.921274},{"c":248.71,"h":250,"l":243.19,"n":319860,"o":243.25,"t":"2025-06-02T04:00:00Z","v":19197009,"vw":248.094557},{"c":256.85,"h":257.88,"l":249.4,"n":403155,"o":250.075,"t":"2025-06-03T04:00:00Z","v":30380248,"vw":254.711359},{"c":261.08,"h":265.43,"l":257.59,"n":451223,"o":258.06,"t":"2025-06-04T04:00:00Z","v":31536047,"vw":260.811577},{"c":259.93,"h":264.89,"l":259.06,"n":607387,"o":262.95,"t":"2025-06-05T04:00:00Z","v":42334079,"vw":261.688842},{"c":246.93,"h":255.32,"l":246.1348,"n":675706,"o":251.14,"t":"2025-06-06T04:00:00Z","v":41146653,"vw":250.077084},{"c":244.28,"h":248.17,"l":241.11,"n":448790,"o":245.045,"t":"2025-06-09T04:00:00Z","v":25334081,"vw":244.510823},{"c":244.63,"h":246.2795,"l":241.4,"n":327790,"o":244.215,"t":"2025-06-10T04:00:00Z","v":25491286,"vw":244.165934},{"c":252.91,"h":254.77,"l":243.8,"n":377946,"o":246.355,"t":"2025-06-11T04:00:00Z","v":24598987,"vw":251.286395},{"c":256.07,"h":257.89,"l":249.5,"n":277142,"o":250.185,"t":"2025-06-12T04:00:00Z","v":20410901,"vw":255.543424},{"c":248.7,"h":254,"l":248.35,"n":295025,"o":250.66,"t":"2025-06-13T04:00:00Z","v":19028440,"vw":250.358596},{"c":252.1,"h":255.19,"l":249.565,"n":308245,"o":250.35,"t":"2025-06-16T04:00:00Z","v":20363010,"vw":252.332608},{"c":249.37,"h":253.96,"l":247.92,"n":318178,"o":250.95,"t":"2025-06-17T04:00:00Z","v":22014312,"vw":250.187242},{"c":251.26,"h":255.64,"l":249.41,"n":312118,"o":250.89,"t":"2025-06-18T04:00:00Z","v":30435494,"vw":251.846761},{"c":249.99,"h":253.52,"l":244.17,"n":329353,"o":253.21,"t":"2025-06-20T04:00:00Z","v":42134900,"vw":249.832592},{"c":253.77,"h":254.21,"l":246.46,"n":275319,"o":249.105,"t":"2025-06-23T04:00:00Z","v":19747034,"vw":251.585321},{"c":263.77,"h":265.87,"l":258.77,"n":403108,"o":258.77,"t":"2025-06-24T04:00:00Z","v":32764864,"vw":263.004612},{"c":264.65,"h":269.87,"l":263.43,"n":314704,"o":266,"t":"2025-06-25T04:00:00Z","v":18894163,"vw":265.678832},{"c":270.17,"h":271.67,"l":264.125,"n":304124,"o":265.075,"t":"2025-06-26T04:00:00Z","v":23569585,"vw":269.008477},{"c":269.35,"h":271.85,"l":266.88,"n":267302,"o":270.3,"t":"2025-06-27T04:00:00Z","v":27477575,"vw":269.603745},{"c":275.65,"h":277.705,"l":272.13,"n":314815,"o":274.73,"t":"2025-06-30T04:00:00Z","v":24708432,"vw":275.079476},{"c":264.74,"h":274.5,"l":262.6555,"n":427651,"o":274.4,"t":"2025-07-01T04:00:00Z","v":28847626,"vw":266.327229},{"c":269.9,"h":272,"l":262.73,"n":268965,"o":263.99,"t":"2025-07-02T04:00:00Z","v":17582090,"vw":268.902543},{"c":275.18,"h":275.8,"l":270.12,"n":186082,"o":270.73,"t":"2025-07-03T04:00:00Z","v":10592655,"vw":274.279276},{"c":274.18,"h":277.56,"l":272.66,"n":266953,"o":275.13,"t":"2025-07-07T04:00:00Z","v":16760617,"vw":275.093149},{"c":271.8,"h":276.345,"l":271.1545,"n":231737,"o":276.345,"t":"2025-07-08T04:00:00Z","v":14869407,"vw":273.308273},{"c":277.9,"h":279.45,"l":272.72,"n":271477,"o":272.96,"t":"2025-07-09T04:00:00Z","v":20133002,"vw":277.079024},{"c":275.4,"h":281.18,"l":272.7,"n":326906,"o":279.785,"t":"2025-07-10T04:00:00Z","v":17890396,"vw":275.449835},{"c":274.38,"h":276.47,"l":271.89,"n":246919,"o":274.14,"t":"2025-07-11T04:00:00Z","v":14274674,"vw":274.228588},{"c":275.6,"h":278.355,"l":269.58,"n":223512,"o":274.13,"t":"2025-07-14T04:00:00Z","v":11934236,"vw":275.006192},{"c":280.94,"h":283.36,"l":277.8501,"n":282963,"o":279.805,"t":"2025-07-15T04:00:00Z","v":17918352,"vw":280.963662},{"c":280.81,"h":281.51,"l":275.67,"n":260875,"o":280.105,"t":"2025-07-16T04:00:00Z","v":15029193,"vw":279.275684},{"c":286.45,"h":288.28,"l":279.91,"n":304920,"o":281.14,"t":"2025-07-17T04:00:00Z","v":17230639,"vw":285.820698},{"c":283.34,"h":287.53,"l":281,"n":243851,"o":287.11,"t":"2025-07-18T04:00:00Z","v":15012331,"vw":284.098688},{"c":288.21,"h":290.54,"l":283.63,"n":248063,"o":283.955,"t":"2025-07-21T04:00:00Z","v":17726804,"vw":288.22535},{"c":278.59,"h":288,"l":276.43,"n":316078,"o":287.655,"t":"2025-07-22T04:00:00Z","v":16567191,"vw":280.054836},{"c":283.69,"h":284,"l":273,"n":313698,"o":276.78,"t":"2025-07-23T04:00:00Z","v":20572389,"vw":280.162345},{"c":288.71,"h":291.2,"l":283.5,"n":265171,"o":289.79,"t":"2025-07-24T04:00:00Z","v":16413778,"vw":288.165279},{"c":290.18,"h":292.5943,"l":287.27,"n":184875,"o":288.07,"t":"2025-07-25T04:00:00Z","v":12476248,"vw":290.43159},{"c":294.3,"h":295.45,"l":290.59,"n":205020,"o":292.46,"t":"2025-07-28T04:00:00Z","v":13683375,"vw":293.249478},{"c":297.42,"h":302.19,"l":294.87,"n":289361,"o":297.5,"t":"2025-07-29T04:00:00Z","v":19210780,"vw":298.151998},{"c":302.62,"h":303.255,"l":295.8,"n":265762,"o":297.15,"t":"2025-07-30T04:00:00Z","v":16738403,"vw":301.137403},{"c":293.7,"h":306.949,"l":290.225,"n":374550,"o":302.8,"t":"2025-07-31T04:00:00Z","v":25488478,"vw":296.446173},{"c":288.64,"h":292.6365,"l":281.61,"n":345776,"o":286.535,"t":"2025-08-01T04:00:00Z","v":21428128,"vw":287.934218},{"c":297.72,"h":298.48,"l":291.4,"n":262009,"o":292.2,"t":"2025-08-04T04:00:00Z","v":17164629,"vw":296.785132},{"c":292.93,"h":301.2,"l":291.45,"n":252636,"o":297.81,"t":"2025-08-05T04:00:00Z","v":18477469,"vw":294.688578},{"c":301.67,"h":302.81,"l":291.9044,"n":278961,"o":292.9,"t":"2025-08-06T04:00:00Z","v":17392100,"vw":299.174779},{"c":303.76,"h":310.34,"l":299.8807,"n":275260,"o":306.17,"t":"2025-08-07T04:00:00Z","v":16319444,"vw":304.847553},{"c":304.97,"h":307.87,"l":302.5518,"n":223692,"o":304.05,"t":"2025-08-08T04:00:00Z","v":12458746,"vw":304.926735},{"c":303.9,"h":308.31,"l":301.29,"n":214606,"o":305.05,"t":"2025-08-11T04:00:00Z","v":12396384,"vw":305.238581},{"c":312.83,"h":313.44,"l":304.665,"n":251032,"o":306.63,"t":"2025-08-12T04:00:00Z","v":17624009,"vw":310.370146},{"c":309.09,"h":317.35,"l":304.75,"n":296122,"o":316.75,"t":"2025-08-13T04:00:00Z","v":17371167,"vw":309.724072},{"c":311.23,"h":314.1651,"l":307.0001,"n":278110,"o":307.01,"t":"2025-08-14T04:00:00Z","v":15717631,"vw":310.970237},{"c":306.34,"h":311.5,"l":299.76,"n":303354,"o":311.03,"t":"2025-08-15T04:00:00Z","v":22806938,"vw":305.571705},{"c":305.76,"h":306.17,"l":299,"n":258352,"o":302.7,"t":"2025-08-18T04:00:00Z","v":14724667,"vw":303.521799},{"c":294.91,"h":302.8999,"l":292.39,"n":357468,"o":302.415,"t":"2025-08-19T04:00:00Z","v":20149581,"vw":296.461552},{"c":291.17,"h":295.49,"l":281.87,"n":434205,"o":295.46,"t":"2025-08-20T04:00:00Z","v":23600512,"vw":288.072444},{"c":289.6,"h":292.385,"l":286.17,"n":242466,"o":290.06,"t":"2025-08-21T04:00:00Z","v":14946309,"vw":289.138186},{"c":294,"h":300.09,"l":289.0101,"n":284055,"o":291.745,"t":"2025-08-22T04:00:00Z","v":16301330,"vw":295.61944},{"c":294.23,"h":298.4016,"l":291.71,"n":253113,"o":292.81,"t":"2025-08-25T04:00:00Z","v":15124746,"vw":295.436933},{"c":298.01,"h":300.2499,"l":293.99,"n":250755,"o":294.35,"t":"2025-08-26T04:00:00Z","v":25689111,"vw":297.851719},{"c":300.25,"h":301.18,"l":293.78,"n":221814,"o":297.53,"t":"2025-08-27T04:00:00Z","v":13830302,"vw":298.90828},{"c":308.65,"h":311,"l":302.333,"n":285751,"o":302.928,"t":"2025-08-28T04:00:00Z","v":18907053,"vw":308.259347},{"c":297.39,"h":307.01,"l":293.66,"n":360236,"o":307.01,"t":"2025-08-29T04:00:00Z","v":21601061,"vw":297.131009},{"c":298.24,"h":298.71,"l":287.17,"n":322748,"o":289.34,"t":"2025-09-02T04:00:00Z","v":19693016,"vw":295.058367},{"c":302.39,"h":304.45,"l":296.4,"n":338459,"o":302.29,"t":"2025-09-03T04:00:00Z","v":18529390,"vw":301.594279},{"c":306.1,"h":308.78,"l":302.2501,"n":470477,"o":305.06,"t":"2025-09-04T04:00:00Z","v":31220803,"vw":305.69888},{"c":334.89,"h":356.34,"l":331.42,"n":1041322,"o":355.78,"t":"2025-09-05T04:00:00Z","v":78365354,"vw":339.529887},{"c":345.65,"h":354.1656,"l":341.2501,"n":600954,"o":342.75,"t":"2025-09-08T04:00:00Z","v":43535639,"vw":347.456884},{"c":336.67,"h":350.98,"l":335.83,"n":438440,"o":349.545,"t":"2025-09-09T04:00:00Z","v":26972315,"vw":340.012},{"c":369.57,"h":372.97,"l":350.55,"n":707273,"o":351.52,"t":"2025-09-10T04:00:00Z","v":51086826,"vw":365.333955},{"c":359.63,"h":374.23,"l":358.7604,"n":475179,"o":371.18,"t":"2025-09-11T04:00:00Z","v":29424724,"vw":362.882631},{"c":359.87,"h":364.385,"l":357.16,"n":318161,"o":362.91,"t":"2025-09-12T04:00:00Z","v":31949795,"vw":360.75642},{"c":364.09,"h":365.5,"l":356.34,"n":328637,"o":359.87,"t":"2025-09-15T04:00:00Z","v":21792185,"vw":362.440182},{"c":360,"h":365.69,"l":356.99,"n":372098,"o":365.425,"t":"2025-09-16T04:00:00Z","v":21306508,"vw":360.472909},{"c":346.17,"h":359.93,"l":341.5,"n":572282,"o":358.85,"t":"2025-09-17T04:00:00Z","v":45197133,"vw":348.797416},{"c":345.35,"h":350.7,"l":343.79,"n":415067,"o":350,"t":"2025-09-18T04:00:00Z","v":24663868,"vw":346.396298},{"c":344.94,"h":346.27,"l":336.43,"n":386837,"o":344.65,"t":"2025-09-19T04:00:00Z","v":41240071,"vw":344.138575},{"c":338.79,"h":346.67,"l":337.94,"n":478869,"o":342.425,"t":"2025-09-22T04:00:00Z","v":28660030,"vw":340.70621},{"c":338.94,"h":345.215,"l":337.0216,"n":324621,"o":340.24,"t":"2025-09-23T04:00:00Z","v":21944079,"vw":340.361774},{"c":339.31,"h":340.0799,"l":333.81,"n":295971,"o":339.755,"t":"2025-09-24T04:00:00Z","v":19677304,"vw":338.270919},{"c":336.1,"h":338.062,"l":327.3,"n":357716,"o":332.99,"t":"2025-09-25T04:00:00Z","v":21678187,"vw":333.79922},{"c":334.53,"h":339.08,"l":330.5801,"n":247008,"o":337.43,"t":"2025-09-26T04:00:00Z","v":15464697,"vw":334.470815},{"c":327.9,"h":341.05,"l":327.55,"n":350451,"o":336,"t":"2025-09-29T04:00:00Z","v":21336001,"vw":331.255628},{"c":329.91,"h":331.05,"l":324.61,"n":331837,"o":330.12,"t":"2025-09-30T04:00:00Z","v":20109459,"vw":328.174094},{"c":333.39,"h":337.95,"l":324.5,"n":355114,"o":328.145,"t":"2025-10-01T04:00:00Z","v":21122687,"vw":332.613285},{"c":338.18,"h":347.61,"l":335.25,"n":375108,"o":347.61,"t":"2025-10-02T04:00:00Z","v":19917622,"vw":339.852279},{"c":338.37,"h":344.4,"l":335.74,"n":316057,"o":341.5,"t":"2025-10-03T04:00:00Z","v":14749068,"vw":339.496078},{"c":335.49,"h":344.13,"l":334.56,"n":375791,"o":335.92,"t":"2025-10-06T04:00:00Z","v":18465729,"vw":337.618833},{"c":336.41,"h":338.11,"l":326.58,"n":416174,"o":337.025,"t":"2025-10-07T04:00:00Z","v":18086705,"vw":333.888252},{"c":345.5,"h":346.54,"l":332.62,"n":379283,"o":333.82,"t":"2025-10-08T04:00:00Z","v":21478344,"vw":342.783597},{"c":345.02,"h":347.31,"l":340.4,"n":359172,"o":345.75,"t":"2025-10-09T04:00:00Z","v":17643744,"vw":344.433617},{"c":324.63,"h":350.6,"l":324.05,"n":612995,"o":345.39,"t":"2025-10-10T04:00:00Z","v":28941011,"vw":332.292148},{"c":356.7,"h":359.38,"l":343.5201,"n":822808,"o":352.77,"t":"2025-10-13T04:00:00Z","v":45984259,"vw":354.954051},{"c":344.13,"h":350.67,"l":339.6532,"n":448582,"o":350.125,"t":"2025-10-14T04:00:00Z","v":22078000,"vw":345.345024},{"c":351.33,"h":359.4,"l":347.5,"n":384933,"o":354.47,"t":"2025-10-15T04:00:00Z","v":23918539,"vw":353.243946},{"c":354.15,"h":363.24,"l":349.485,"n":409433,"o":356.8,"t":"2025-10-16T04:00:00Z","v":20317222,"vw":355.453427},{"c":349.33,"h":350.97,"l":340.78,"n":383232,"o":349.61,"t":"2025-10-17T04:00:00Z","v":20937936,"vw":347.834601},{"c":349.24,"h":356.59,"l":347.84,"n":291434,"o":353.8,"t":"2025-10-20T04:00:00Z","v":15640229,"vw":350.82679},{"c":342.66,"h":351.1,"l":341.31,"n":300396,"o":350,"t":"2025-10-21T04:00:00Z","v":16092398,"vw":343.428807},{"c":340.3,"h":348.01,"l":335.51,"n":348803,"o":347.3,"t":"2025-10-22T04:00:00Z","v":19268825,"vw":340.277914},{"c":344.29,"h":346.57,"l":340.4,"n":250088,"o":340.4,"t":"2025-10-23T04:00:00Z","v":12859162,"vw":344.486408},{"c":354.13,"h":358.3,"l":350.875,"n":317063,"o":352.51,"t":"2025-10-24T04:00:00Z","v":16143739,"vw":354.650347},{"c":362.05,"h":362.75,"l":355.08,"n":321951,"o":361.54,"t":"2025-10-27T04:00:00Z","v":20065571,"vw":360.392866},{"c":372.97,"h":374.06,"l":362.53,"n":385064,"o":362.62,"t":"2025-10-28T04:00:00Z","v":21056048,"vw":369.444861},{"c":385.98,"h":386.48,"l":373.19,"n":447629,"o":373.19,"t":"2025-10-29T04:00:00Z","v":24975209,"vw":381.4296},{"c":376.47,"h":386.4,"l":370.06,"n":470788,"o":386.4,"t":"2025-10-30T04:00:00Z","v":24295268,"vw":376.306955},{"c":369.63,"h":378.82,"l":365.1,"n":391776,"o":378.27,"t":"2025-10-31T04:00:00Z","v":21598433,"vw":370.960947},{"c":362.55,"h":374.85,"l":361.98,"n":402404,"o":372,"t":"2025-11-03T05:00:00Z","v":17198917,"vw":364.606158},{"c":351.94,"h":368.95,"l":351,"n":518186,"o":358.52,"t":"2025-11-04T05:00:00Z","v":24047461,"vw":357.234216},{"c":358.98,"h":364.8699,"l":350.0913,"n":421943,"o":350.89,"t":"2025-11-05T05:00:00Z","v":17087644,"vw":360.418988},{"c":355.59,"h":363.5,"l":352.71,"n":421367,"o":360.11,"t":"2025-11-06T05:00:00Z","v":19896860,"vw":356.941971},{"c":349.43,"h":354.5,"l":337.27,"n":538161,"o":354.185,"t":"2025-11-07T05:00:00Z","v":21903223,"vw":345.319441},{"c":358.39,"h":360,"l":354.61,"n":348933,"o":357.9,"t":"2025-11-10T05:00:00Z","v":16408963,"vw":358.031657},{"c":351.96,"h":361.885,"l":349.67,"n":335424,"o":358.97,"t":"2025-11-11T05:00:00Z","v":16446800,"vw":353.90497},{"c":355.22,"h":358.87,"l":351.68,"n":302641,"o":358.035,"t":"2025-11-12T05:00:00Z","v":12190452,"vw":354.903198},{"c":339.98,"h":353.55,"l":334.16,"n":543479,"o":351.58,"t":"2025-11-13T05:00:00Z","v":22616621,"vw":339.371044},{"c":342.46,"h":344.74,"l":329.06,"n":462817,"o":331.47,"t":"2025-11-14T05:00:00Z","v":18500849,"vw":339.823215},{"c":342.65,"h":352.2,"l":337.52,"n":342589,"o":339.815,"t":"2025-11-17T05:00:00Z","v":14799565,"vw":344.176329},{"c":340.5,"h":347.97,"l":335.51,"n":446730,"o":343.2,"t":"2025-11-18T05:00:00Z","v":21726806,"vw":342.316393},{"c":354.42,"h":359.69,"l":337.8,"n":466152,"o":340.705,"t":"2025-11-19T05:00:00Z","v":21851875,"vw":352.422307},{"c":346.82,"h":376.08,"l":345.18,"n":635683,"o":366,"t":"2025-11-20T05:00:00Z","v":28866958,"vw":359.34091},{"c":340.2,"h":348.6,"l":331.8,"n":520829,"o":345.155,"t":"2025-11-21T05:00:00Z","v":30280339,"vw":341.288112},{"c":377.96,"h":382,"l":347.66,"n":706949,"o":347.73,"t":"2025-11-24T05:00:00Z","v":47262426,"vw":372.901407},{"c":385.03,"h":388.13,"l":371.75,"n":662568,"o":384.93,"t":"2025-11-25T05:00:00Z","v":33507573,"vw":380.831578},{"c":397.57,"h":399.87,"l":383.26,"n":552989,"o":385.55,"t":"2025-11-26T05:00:00Z","v":28693013,"vw":394.142604},{"c":402.96,"h":403,"l":397.16,"n":295358,"o":399.35,"t":"2025-11-28T05:00:00Z","v":13365500,"vw":400.772452},{"c":386.08,"h":395.42,"l":385.1,"n":510671,"o":394.85,"t":"2025-12-01T05:00:00Z","v":23251969,"vw":388.956059},{"c":381.57,"h":393.5,"l":379.79,"n":450307,"o":388.31,"t":"2025-12-02T05:00:00Z","v":22206951,"vw":384.08008},{"c":380.61,"h":382.3,"l":370.65,"n":397389,"o":380,"t":"2025-12-03T05:00:00Z","v":21336367,"vw":377.985884},{"c":381.03,"h":383.89,"l":376.53,"n":312541,"o":380.68,"t":"2025-12-04T05:00:00Z","v":15845862,"vw":380.96021},{"c":390.24,"h":393.53,"l":385.1452,"n":382131,"o":386.165,"t":"2025-12-05T05:00:00Z","v":24779924,"vw":389.617257},{"c":401.1,"h":407.285,"l":397.4,"n":545776,"o":402.48,"t":"2025-12-08T05:00:00Z","v":30410550,"vw":400.951767},{"c":406.29,"h":406.93,"l":395.51,"n":396851,"o":398.745,"t":"2025-12-09T05:00:00Z","v":24545964,"vw":403.573888},{"c":412.97,"h":414.61,"l":399.56,"n":430564,"o":402.2,"t":"2025-12-10T05:00:00Z","v":31530976,"vw":408.850952},{"c":406.37,"h":409.3,"l":394.19,"n":788881,"o":404.825,"t":"2025-12-11T05:00:00Z","v":45681617,"vw":403.150026},{"c":359.93,"h":382,"l":355.15,"n":1964323,"o":379.96,"t":"2025-12-12T05:00:00Z","v":95588458,"vw":364.226937},{"c":339.81,"h":362,"l":337.51,"n":1294162,"o":361.89,"t":"2025-12-15T05:00:00Z","v":65894902,"vw":344.077861},{"c":341.3,"h":347.4999,"l":335.06,"n":994977,"o":336.02,"t":"2025-12-16T05:00:00Z","v":58061051,"vw":341.172},{"c":326.02,"h":346.61,"l":321.42,"n":1228834,"o":346.61,"t":"2025-12-17T05:00:00Z","v":73300901,"vw":327.355813},{"c":329.88,"h":336.025,"l":323.63,"n":908428,"o":336,"t":"2025-12-18T05:00:00Z","v":54501918,"vw":328.785692},{"c":340.36,"h":343.45,"l":332.5775,"n":840760,"o":333.335,"t":"2025-12-19T05:00:00Z","v":159095200,"vw":338.986554},{"c":341.45,"h":346.24,"l":337.22,"n":530431,"o":346.03,"t":"2025-12-22T05:00:00Z","v":28739578,"vw":341.500632},{"c":349.32,"h":350.11,"l":338.54,"n":517314,"o":340.81,"t":"2025-12-23T05:00:00Z","v":28232577,"vw":346.890652},{"c":350.22,"h":352.86,"l":347.14,"n":258098,"o":350.685,"t":"2025-12-24T05:00:00Z","v":11424403,"vw":350.508123},{"c":352.13,"h":353.25,"l":347.75,"n":312877,"o":351.06,"t":"2025-12-26T05:00:00Z","v":15028133,"vw":351.645013},{"c":349.39,"h":350.33,"l":344.69,"n":389320,"o":348.72,"t":"2025-12-29T05:00:00Z","v":21946856,"vw":349.066382},{"c":349.85,"h":352.68,"l":349.3,"n":286852,"o":349.97,"t":"2025-12-30T05:00:00Z","v":16633607,"vw":350.434518},{"c":346.1,"h":349.88,"l":345.42,"n":306904,"o":349.73,"t":"2025-12-31T05:00:00Z","v":15346052,"vw":347.084381},{"c":347.62,"h":360.66,"l":345.56,"n":515549,"o":352.775,"t":"2026-01-02T05:00:00Z","v":25398633,"vw":350.964495},{"c":343.42,"h":355.03,"l":336.5,"n":715584,"o":354.74,"t":"2026-01-05T05:00:00Z","v":31106529,"vw":342.290635},{"c":343.77,"h":349.05,"l":338,"n":563951,"o":343.6,"t":"2026-01-06T05:00:00Z","v":27135526,"vw":344.802114},{"c":343.5,"h":349.7,"l":335.88,"n":397786,"o":341.7,"t":"2026-01-07T05:00:00Z","v":20249259,"vw":344.633199},{"c":332.48,"h":343.68,"l":330.5,"n":529168,"o":342.78,"t":"2026-01-08T05:00:00Z","v":24385175,"vw":333.141217},{"c":344.97,"h":347.39,"l":333.5,"n":455772,"o":337.92,"t":"2026-01-09T05:00:00Z","v":22482508,"vw":343.140297},{"c":352.21,"h":353.9,"l":340.95,"n":388757,"o":340.95,"t":"2026-01-12T05:00:00Z","v":20949634,"vw":351.076169},{"c":354.61,"h":359.49,"l":350.91,"n":370350,"o":352.88,"t":"2026-01-13T05:00:00Z","v":18307969,"vw":355.487462},{"c":339.89,"h":350.69,"l":334.4201,"n":644741,"o":348.97,"t":"2026-01-14T05:00:00Z","v":30094734,"vw":339.266291},{"c":343.02,"h":349.68,"l":341.67,"n":474966,"o":349.12,"t":"2026-01-15T05:00:00Z","v":22218787,"vw":345.517},{"c":351.71,"h":354.51,"l":344.05,"n":451153,"o":346.265,"t":"2026-01-16T05:00:00Z","v":31291206,"vw":349.618683},{"c":332.6,"h":345.4,"l":331.8,"n":688478,"o":344.1,"t":"2026-01-20T05:00:00Z","v":32293872,"vw":335.911592},{"c":328.8,"h":335.8,"l":324.2001,"n":711953,"o":335.505,"t":"2026-01-21T05:00:00Z","v":32006555,"vw":329.341124},{"c":325.49,"h":336.99,"l":324.89,"n":550357,"o":335.35,"t":"2026-01-22T05:00:00Z","v":24275398,"vw":329.018092},{"c":320.05,"h":321.99,"l":314.11,"n":657226,"o":319.3,"t":"2026-01-23T05:00:00Z","v":30259482,"vw":318.717493},{"c":324.85,"h":328.68,"l":317.6,"n":479281,"o":319.8,"t":"2026-01-26T05:00:00Z","v":25006396,"vw":325.320016},{"c":332.79,"h":334.76,"l":327.02,"n":452815,"o":329.76,"t":"2026-01-27T05:00:00Z","v":25537634,"vw":331.587033},{"c":333.24,"h":339.99,"l":326.7,"n":465767,"o":338.85,"t":"2026-01-28T05:00:00Z","v":23001670,"vw":331.758005},{"c":330.73,"h":335.95,"l":320.28,"n":446830,"o":332.56,"t":"2026-01-29T05:00:00Z","v":20447467,"vw":328.72093},{"c":331.3,"h":338.2,"l":328.33,"n":468012,"o":332.44,"t":"2026-01-30T05:00:00Z","v":28313039,"vw":332.123689},{"c":331.11,"h":336.055,"l":325.75,"n":362871,"o":326.11,"t":"2026-02-02T05:00:00Z","v":17278166,"vw":331.689984},{"c":320.33,"h":338.9,"l":308.65,"n":744227,"o":336.74,"t":"2026-02-03T05:00:00Z","v":36914779,"vw":317.6991},{"c":308.05,"h":319.51,"l":295.3,"n":842750,"o":319.51,"t":"2026-02-04T05:00:00Z","v":43330322,"vw":306.094969},{"c":310.51,"h":326.53,"l":306.7001,"n":713762,"o":314.335,"t":"2026-02-05T05:00:00Z","v":42775810,"vw":315.546348},{"c":332.92,"h":335,"l":316.3,"n":604119,"o":320.1,"t":"2026-02-06T05:00:00Z","v":33003432,"vw":329.473025},{"c":343.94,"h":352.34,"l":330.65,"n":586284,"o":330.77,"t":"2026-02-09T05:00:00Z","v":30091014,"vw":344.70248},{"c":340.44,"h":348.01,"l":339.84,"n":364367,"o":347.47,"t":"2026-02-10T05:00:00Z","v":19542682,"vw":342.803427},{"c":342.76,"h":347.2,"l":333.74,"n":350576,"o":346.8,"t":"2026-02-11T05:00:00Z","v":17004712,"vw":341.337822},{"c":331.17,"h":346.2881,"l":329.56,"n":416703,"o":343.83,"t":"2026-02-12T05:00:00Z","v":22007269,"vw":334.762367},{"c":325.17,"h":334.32,"l":324.69,"n":367426,"o":329.85,"t":"2026-02-13T05:00:00Z","v":18397161,"vw":327.637104},{"c":332.54,"h":335.75,"l":316.31,"n":389139,"o":319.675,"t":"2026-02-17T05:00:00Z","v":23469727,"vw":329.413441},{"c":333.51,"h":337.88,"l":327.23,"n":283601,"o":329.52,"t":"2026-02-18T05:00:00Z","v":13565299,"vw":333.821118},{"c":333.99,"h":338.44,"l":329.68,"n":283546,"o":333.01,"t":"2026-02-19T05:00:00Z","v":15180877,"vw":334.437387},{"c":332.65,"h":340.11,"l":329.58,"n":307618,"o":332.355,"t":"2026-02-20T05:00:00Z","v":17658930,"vw":334.014898},{"c":330.34,"h":338.5,"l":325.32,"n":316941,"o":332.25,"t":"2026-02-23T05:00:00Z","v":16501886,"vw":331.282406},{"c":325.49,"h":328.305,"l":314.45,"n":393326,"o":322.54,"t":"2026-02-24T05:00:00Z","v":23644087,"vw":323.8948},{"c":332.31,"h":335.91,"l":329.28,"n":365797,"o":330.74,"t":"2026-02-25T05:00:00Z","v":20207898,"vw":332.581406},{"c":321.7,"h":326.575,"l":307.93,"n":666954,"o":326.5,"t":"2026-02-26T05:00:00Z","v":33069196,"vw":316.394827},{"c":319.55,"h":320,"l":310,"n":372424,"o":310.7,"t":"2026-02-27T05:00:00Z","v":28032636,"vw":318.11156},{"c":318.82,"h":320.04,"l":307.2,"n":399430,"o":309.36,"t":"2026-03-02T05:00:00Z","v":20601355,"vw":316.060181},{"c":313.84,"h":315.88,"l":307.4,"n":393107,"o":313,"t":"2026-03-03T05:00:00Z","v":20851524,"vw":312.730139},{"c":317.53,"h":322.64,"l":311.74,"n":651971,"o":315.68,"t":"2026-03-04T05:00:00Z","v":34924789,"vw":318.943832},{"c":332.77,"h":336.12,"l":323.03,"n":967752,"o":330.175,"t":"2026-03-05T05:00:00Z","v":57109384,"vw":330.34914},{"c":330.48,"h":343.51,"l":327.404,"n":655766,"o":328.28,"t":"2026-03-06T05:00:00Z","v":39178349,"vw":335.655081},{"c":345.75,"h":348.49,"l":323.6101,"n":702905,"o":327.25,"t":"2026-03-09T04:00:00Z","v":40640491,"vw":341.173955},{"c":342.58,"h":353.14,"l":340.8,"n":528931,"o":348.73,"t":"2026-03-10T04:00:00Z","v":29563666,"vw":346.013641},{"c":341.57,"h":345.81,"l":338.22,"n":354856,"o":342.59,"t":"2026-03-11T04:00:00Z","v":20129981,"vw":341.55047},{"c":335.97,"h":339.83,"l":332.2,"n":400380,"o":337.74,"t":"2026-03-12T04:00:00Z","v":22010000,"vw":336.023557},{"c":322.16,"h":338.32,"l":321.43,"n":504097,"o":337.68,"t":"2026-03-13T04:00:00Z","v":34757526,"vw":325.952874},{"c":324.92,"h":329.2,"l":320.06,"n":477917,"o":326.02,"t":"2026-03-16T04:00:00Z","v":31396915,"vw":325.755203},{"c":321.31,"h":327.44,"l":317.25,"n":507324,"o":325.76,"t":"2026-03-17T04:00:00Z","v":38061029,"vw":320.966843},{"c":315.93,"h":325.44,"l":315.55,"n":388477,"o":320.425,"t":"2026-03-18T04:00:00Z","v":25489053,"vw":318.227681},{"c":319.84,"h":323.27,"l":308.51,"n":405157,"o":312.47,"t":"2026-03-19T04:00:00Z","v":23550998,"vw":317.587793},{"c":310.51,"h":321.51,"l":309.92,"n":389249,"o":320.12,"t":"2026-03-20T04:00:00Z","v":43353654,"vw":312.965161},{"c":322.51,"h":326.48,"l":314.93,"n":471236,"o":318,"t":"2026-03-23T04:00:00Z","v":27397385,"vw":322.567576},{"c":318.29,"h":324.3999,"l":314.84,"n":356332,"o":320,"t":"2026-03-24T04:00:00Z","v":19823064,"vw":318.232394},{"c":318.81,"h":324.3,"l":316.719,"n":358303,"o":322.59,"t":"2026-03-25T04:00:00Z","v":19922348,"vw":319.662873},{"c":309.415,"h":316.92,"l":309.17,"n":379449,"o":314.02,"t":"2026-03-26T04:00:00Z","v":20371336,"vw":311.466897},{"c":300.68,"h":307.5,"l":298.87,"n":461516,"o":307.06,"t":"2026-03-27T04:00:00Z","v":23626368,"vw":302.191657},{"c":293.41,"h":304.77,"l":289.96,"n":486737,"o":300.87,"t":"2026-03-30T04:00:00Z","v":28089793,"vw":294.156075},{"c":309.51,"h":310.31,"l":296.335,"n":464420,"o":299.39,"t":"2026-03-31T04:00:00Z","v":29316534,"vw":306.330844},{"c":313.49,"h":315.79,"l":310.48,"n":359739,"o":313.365,"t":"2026-04-01T04:00:00Z","v":19197360,"vw":313.441264},{"c":314.55,"h":314.69,"l":301.7485,"n":283641,"o":304.49,"t":"2026-04-02T04:00:00Z","v":14045367,"vw":311.52186},{"c":314.43,"h":316.4,"l":310.28,"n":254597,"o":315.06,"t":"2026-04-06T04:00:00Z","v":12143538,"vw":313.176178},{"c":333.97,"h":334.15,"l":321.8,"n":570155,"o":326.73,"t":"2026-04-07T04:00:00Z","v":33343922,"vw":329.413196},{"c":350.63,"h":354.14,"l":342.53,"n":617156,"o":351.75,"t":"2026-04-08T04:00:00Z","v":31607708,"vw":349.257926},{"c":354.91,"h":358.7,"l":351.5,"n":403735,"o":352.3,"t":"2026-04-09T04:00:00Z","v":20542508,"vw":355.34701},{"c":371.55,"h":376.55,"l":360.82,"n":606595,"o":360.94,"t":"2026-04-10T04:00:00Z","v":29994753,"vw":372.088257},{"c":379.75,"h":380.86,"l":369.48,"n":453614,"o":369.66,"t":"2026-04-13T04:00:00Z","v":24150102,"vw":376.398425},{"c":380.78,"h":382.28,"l":376.32,"n":440258,"o":377.9,"t":"2026-04-14T04:00:00Z","v":24453887,"vw":379.945633},{"c":396.72,"h":397.08,"l":385.57,"n":562421,"o":389.88,"t":"2026-04-15T04:00:00Z","v":29593058,"vw":393.892599},{"c":398.47,"h":399.68,"l":392.35,"n":376917,"o":395,"t":"2026-04-16T04:00:00Z","v":18903153,"vw":397.650921},{"c":406.54,"h":406.725,"l":399.81,"n":380771,"o":400.9,"t":"2026-04-17T04:00:00Z","v":20613971,"vw":403.900594},{"c":399.63,"h":406.42,"l":395.9,"n":378209,"o":405.7,"t":"2026-04-20T04:00:00Z","v":16946145,"vw":399.349336},{"c":402.17,"h":403.6,"l":394.57,"n":349540,"o":399.41,"t":"2026-04-21T04:00:00Z","v":16303542,"vw":400.590758},{"c":422.65,"h":423.2,"l":404.86,"n":520557,"o":406.98,"t":"2026-04-22T04:00:00Z","v":23735568,"vw":417.14226},{"c":419.94,"h":429.31,"l":417.8,"n":422653,"o":422.39,"t":"2026-04-23T04:00:00Z","v":19532957,"vw":423.421699},{"c":422.76,"h":425,"l":408.86,"n":463802,"o":424.98,"t":"2026-04-24T04:00:00Z","v":22526343,"vw":419.141306},{"c":418.2,"h":422.75,"l":414.63,"n":370111,"o":420.475,"t":"2026-04-27T04:00:00Z","v":17477450,"vw":417.463477},{"c":399.83,"h":405.81,"l":394.65,"n":587792,"o":400.305,"t":"2026-04-28T04:00:00Z","v":25557207,"vw":399.704824},{"c":405.45,"h":405.64,"l":396.78,"n":337221,"o":403.5,"t":"2026-04-29T04:00:00Z","v":15990838,"vw":402.07994},{"c":417.43,"h":418.38,"l":404.2301,"n":384577,"o":415.52,"t":"2026-04-30T04:00:00Z","v":21850404,"vw":414.874502},{"c":421.28,"h":423.17,"l":413.28,"n":272150,"o":415.092,"t":"2026-05-01T04:00:00Z","v":11913085,"vw":420.791904},{"c":416.5,"h":423.83,"l":409.53,"n":369203,"o":418.215,"t":"2026-05-04T04:00:00Z","v":15176500,"vw":415.839889},{"c":427.36,"h":433.39,"l":419.35,"n":427150,"o":421.66,"t":"2026-05-05T04:00:00Z","v":21209609,"vw":427.318442},{"c":425.44,"h":437.68,"l":417.78,"n":450172,"o":435.56,"t":"2026-05-06T04:00:00Z","v":20745391,"vw":424.695839},{"c":412.56,"h":426.49,"l":406.3,"n":499361,"o":421.82,"t":"2026-05-07T04:00:00Z","v":22827548,"vw":415.155163},{"c":430,"h":435,"l":414,"n":448284,"o":419.8,"t":"2026-05-08T04:00:00Z","v":22602177,"vw":426.852879},{"c":428.43,"h":433.6463,"l":425.0501,"n":392561,"o":427.615,"t":"2026-05-11T04:00:00Z","v":16867114,"vw":429.00854},{"c":419.3,"h":429.34,"l":408.41,"n":443258,"o":423.43,"t":"2026-05-12T04:00:00Z","v":19042088,"vw":417.668644},{"c":416.79,"h":418.63,"l":404.8,"n":393129,"o":415.805,"t":"2026-05-13T04:00:00Z","v":17016119,"vw":414.569802},{"c":439.79,"h":442.36,"l":415.59,"n":462461,"o":416.73,"t":"2026-05-14T04:00:00Z","v":19773016,"vw":435.526455},{"c":425.19,"h":432.81,"l":419.8,"n":388762,"o":432.81,"t":"2026-05-15T04:00:00Z","v":18993172,"vw":426.746074},{"c":420.71,"h":422.01,"l":414.37,"n":394250,"o":421.41,"t":"2026-05-18T04:00:00Z","v":17901375,"vw":418.943174},{"c":411.07,"h":417.9499,"l":405.86,"n":448658,"o":409.815,"t":"2026-05-19T04:00:00Z","v":20684642,"vw":411.13525},{"c":417.76,"h":424.17,"l":411.42,"n":343020,"o":412.81,"t":"2026-05-20T04:00:00Z","v":16340944,"vw":417.801465},{"c":414.57,"h":422.25,"l":410.5,"n":364888,"o":413.55,"t":"2026-05-21T04:00:00Z","v":16896020,"vw":415.009535},{"c":414.14,"h":419.99,"l":410.21,"n":342160,"o":417.49,"t":"2026-05-22T04:00:00Z","v":14120838,"vw":414.042849},{"c":422.01,"h":435.31,"l":417,"n":445571,"o":418.5,"t":"2026-05-26T04:00:00Z","v":22606232,"vw":424.293986},{"c":421.86,"h":432.8,"l":416.49,"n":400262,"o":425.07,"t":"2026-05-27T04:00:00Z","v":17634955,"vw":422.143421},{"c":426.58,"h":429.68,"l":414.01,"n":395591,"o":421.14,"t":"2026-05-28T04:00:00Z","v":17888461,"vw":424.240949},{"c":446.77,"h":448.9,"l":431.4707,"n":553641,"o":432.95,"t":"2026-05-29T04:00:00Z","v":41838257,"vw":443.815349},{"c":459.97,"h":466.05,"l":442.22,"n":706682,"o":450.09,"t":"2026-06-01T04:00:00Z","v":30637538,"vw":457.35998},{"c":481.57,"h":488.82,"l":470.459,"n":827112,"o":488.79,"t":"2026-06-02T04:00:00Z","v":38358516,"vw":480.277588},{"c":479.23,"h":495,"l":472.64,"n":1137594,"o":494.775,"t":"2026-06-03T04:00:00Z","v":50183212,"vw":483.445798},{"c":418.91,"h":426.48,"l":403.0101,"n":1945328,"o":408.99,"t":"2026-06-04T04:00:00Z","v":81081583,"vw":413.512353},{"c":385.73,"h":410.5,"l":385.59,"n":1293812,"o":407.605,"t":"2026-06-05T04:00:00Z","v":51233184,"vw":394.001442},{"c":396.6,"h":402.838,"l":391.35,"n":719464,"o":402.62,"t":"2026-06-08T04:00:00Z","v":37160497,"vw":396.515572},{"c":392.16,"h":407.87,"l":370.33,"n":851789,"o":401.61,"t":"2026-06-09T04:00:00Z","v":37064568,"vw":387.514438},{"c":372.1,"h":385.81,"l":371.165,"n":807311,"o":381.495,"t":"2026-06-10T04:00:00Z","v":38251439,"vw":374.982832},{"c":385.57,"h":389.5,"l":370.55,"n":594239,"o":372.82,"t":"2026-06-11T04:00:00Z","v":35226990,"vw":381.835926},{"c":382.07,"h":384.9799,"l":377,"n":509148,"o":383.72,"t":"2026-06-12T04:00:00Z","v":28527713,"vw":381.209945},{"c":393.94,"h":396.2,"l":388.6,"n":540429,"o":395.51,"t":"2026-06-15T04:00:00Z","v":32441706,"vw":393.224257},{"c":376.71,"h":391.79,"l":376.46,"n":649367,"o":390.21,"t":"2026-06-16T04:00:00Z","v":31625725,"vw":380.354128},{"c":392.9,"h":400.65,"l":382.65,"n":689447,"o":388.705,"t":"2026-06-17T04:00:00Z","v":40053756,"vw":393.91896},{"c":411.35,"h":412.7,"l":405.38,"n":543952,"o":409.58,"t":"2026-06-18T04:00:00Z","v":45417949,"vw":410.207593},{"c":392.13,"h":414.64,"l":391.91,"n":574620,"o":413.66,"t":"2026-06-22T04:00:00Z","v":26460631,"vw":396.571006},{"c":380.15,"h":391.02,"l":376.6637,"n":623309,"o":377.865,"t":"2026-06-23T04:00:00Z","v":33163052,"vw":381.792603},{"c":382.07,"h":388.74,"l":376.96,"n":540180,"o":386.62,"t":"2026-06-24T04:00:00Z","v":29973735,"vw":382.344342},{"c":378.91,"h":388.799,"l":372.7,"n":469895,"o":386.575,"t":"2026-06-25T04:00:00Z","v":23448305,"vw":380.194774},{"c":365.02,"h":373.69,"l":363.83,"n":591816,"o":370.45,"t":"2026-06-26T04:00:00Z","v":34880939,"vw":367.276521},{"c":372.45,"h":376.2099,"l":360.46,"n":486034,"o":373.615,"t":"2026-06-29T04:00:00Z","v":24349846,"vw":371.530188},{"c":377.75,"h":379.62,"l":370.64,"n":457761,"o":374.79,"t":"2026-06-30T04:00:00Z","v":28554622,"vw":377.024434},{"c":369.34,"h":373.75,"l":368.03,"n":474877,"o":371.87,"t":"2026-07-01T04:00:00Z","v":23756356,"vw":370.181519},{"c":360.45,"h":374,"l":356.43,"n":586098,"o":365.725,"t":"2026-07-02T04:00:00Z","v":26833234,"vw":362.593789},{"c":373.9,"h":383.16,"l":371.18,"n":473796,"o":373.61,"t":"2026-07-06T04:00:00Z","v":24587779,"vw":376.032228},{"c":370.78,"h":372.9599,"l":362.01,"n":471684,"o":366.555,"t":"2026-07-07T04:00:00Z","v":24155754,"vw":368.628583},{"c":388.69,"h":395.09,"l":376.89,"n":616852,"o":377.52,"t":"2026-07-08T04:00:00Z","v":31662380,"vw":387.553348},{"c":401.11,"h":407.52,"l":387.93,"n":560221,"o":402.19,"t":"2026-07-09T04:00:00Z","v":28109807,"vw":400.462749},{"c":399.97,"h":402.44,"l":395.7,"n":300100,"o":398.5,"t":"2026-07-10T04:00:00Z","v":14626306,"vw":399.975363},{"c":384.05,"h":395.745,"l":383.42,"n":381075,"o":393.475,"t":"2026-07-13T04:00:00Z","v":21332641,"vw":386.906228},{"c":389.11,"h":397.33,"l":384.6404,"n":365515,"o":395.72,"t":"2026-07-14T04:00:00Z","v":20147010,"vw":391.309669},{"c":394.28,"h":399,"l":386.74,"n":337303,"o":396.09,"t":"2026-07-15T04:00:00Z","v":16353699,"vw":393.074257},{"c":374.45,"h":386.74,"l":371.9,"n":447317,"o":384.535,"t":"2026-07-16T04:00:00Z","v":23443455,"vw":377.15108},{"c":370.825,"h":377.35,"l":357.8,"n":449208,"o":366.045,"t":"2026-07-17T04:00:00Z","v":23308533,"vw":369.855395},{"c":378.16,"h":383.59,"l":375.96,"n":304183,"o":378.76,"t":"2026-07-20T04:00:00Z","v":14451871,"vw":379.336932},{"c":386.5,"h":390.5834,"l":379.22,"n":326776,"o":390.21,"t":"2026-07-21T04:00:00Z","v":17318229,"vw":385.668009},{"c":396.81,"h":398.585,"l":380,"n":344533,"o":380.2,"t":"2026-07-22T04:00:00Z","v":16994439,"vw":394.078166},{"c":392.47,"h":397.61,"l":386.82,"n":320710,"o":392.19,"t":"2026-07-23T04:00:00Z","v":16376113,"vw":391.932573},{"c":381.92,"h":389.27,"l":378.75,"n":338112,"o":387.68,"t":"2026-07-24T04:00:00Z","v":15177483,"vw":382.434545},{"c":383.22,"h":389.9,"l":373.5,"n":367654,"o":389.815,"t":"2026-07-27T04:00:00Z","v":18534901,"vw":382.006142},{"c":380.91,"h":385.8,"l":371.52,"n":445109,"o":374.36,"t":"2026-07-28T04:00:00Z","v":20352892,"vw":379.774911},{"c":370.32,"h":386.12,"l":369.5101,"n":459698,"o":380.635,"t":"2026-07-29T04:00:00Z","v":21400727,"vw":374.577902},{"c":387.84,"h":388.68,"l":377.54,"n":459856,"o":380.35,"t":"2026-07-30T04:00:00Z","v":23670815,"vw":385.90295},{"c":389.28,"h":399.92,"l":379.71,"n":384966,"o":394.83,"t":"2026-07-31T04:00:00Z","v":20420566,"vw":388.47837},{"c":392.23,"h":392.605,"l":374.61,"n":367707,"o":384.405,"t":"2026-08-03T04:00:00Z","v":17349480,"vw":387.433584},{"c":418.16,"h":422.065,"l":400.68,"n":632796,"o":402.97,"t":"2026-08-04T04:00:00Z","v":29598673,"vw":415.781463},{"c":418.28,"h":427,"l":416.89,"n":390333,"o":421.7,"t":"2026-08-05T04:00:00Z","v":16904849,"vw":420.460062},{"c":420.565,"h":428.03,"l":410.76,"n":329519,"o":420.545,"t":"2026-08-06T04:00:00Z","v":13931825,"vw":421.746089},{"c":427.76,"h":430.84,"l":421.61,"n":303414,"o":428.4,"t":"2026-08-07T04:00:00Z","v":14725727,"vw":426.502278},{"c":422.4,"h":432.73,"l":420.16,"n":335235,"o":426.99,"t":"2026-08-10T04:00:00Z","v":13888144,"vw":425.154306},{"c":416.08,"h":426.76,"l":413.23,"n":271314,"o":426.07,"t":"2026-08-11T04:00:00Z","v":12909273,"vw":417.482167},{"c":416.05,"h":426.5,"l":414.61,"n":301006,"o":426.255,"t":"2026-08-12T04:00:00Z","v":15881543,"vw":418.2614},{"c":417.82,"h":424.92,"l":411.41,"n":322921,"o":415.805,"t":"2026-08-13T04:00:00Z","v":13203400,"vw":420.048443},{"c":392.99,"h":412.5,"l":388.5,"n":728123,"o":411.96,"t":"2026-08-14T04:00:00Z","v":29567167,"vw":395.188053},{"c":392.43,"h":399.36,"l":391.31,"n":435307,"o":397.26,"t":"2026-08-17T04:00:00Z","v":20081182,"vw":394.651606},{"c":380,"h":385.7821,"l":377.01,"n":547135,"o":384.315,"t":"2026-08-18T04:00:00Z","v":22925274,"vw":380.012591},{"c":362.48,"h":373.91,"l":357.6101,"n":849870,"o":372.4,"t":"2026-08-19T04:00:00Z","v":35147921,"vw":362.984454},{"c":364.03,"h":367.12,"l":362.2501,"n":406103,"o":364.39,"t":"2026-08-20T04:00:00Z","v":19750183,"vw":364.274286},{"c":368.45,"h":375.13,"l":365.05,"n":369251,"o":370.69,"t":"2026-08-21T04:00:00Z","v":19068630,"vw":368.743827},{"c":358.76,"h":366.17,"l":358.71,"n":449425,"o":364.965,"t":"2026-08-24T04:00:00Z","v":18798048,"vw":360.765397},{"c":356.74,"h":362.99,"l":355.31,"n":433468,"o":361.1,"t":"2026-08-25T04:00:00Z","v":18061457,"vw":358.105622},{"c":355.59,"h":359.4699,"l":350.06,"n":444829,"o":357.12,"t":"2026-08-26T04:00:00Z","v":19238509,"vw":353.739356},{"c":371.54,"h":371.72,"l":360.61,"n":429469,"o":361.79,"t":"2026-08-27T04:00:00Z","v":21355621,"vw":368.435035},{"c":368.79,"h":376.59,"l":365.3513,"n":356986,"o":373.6,"t":"2026-08-28T04:00:00Z","v":16622598,"vw":370.009015},{"c":370.34,"h":372.75,"l":366.3,"n":350422,"o":369.52,"t":"2026-08-31T04:00:00Z","v":21983281,"vw":369.891095},{"c":369.68,"h":371.4,"l":362,"n":374828,"o":364.25,"t":"2026-09-01T04:00:00Z","v":19323472,"vw":368.041083},{"c":367.24,"h":371.09,"l":364.65,"n":857822,"o":369.68,"t":"2026-09-02T04:00:00Z","v":38902446,"vw":368.206408},{"c":357.16,"h":359.4,"l":342.3305,"n":1233236,"o":351.74,"t":"2026-09-03T04:00:00Z","v":60292963,"vw":350.776873},{"c":357.895,"h":360.16,"l":353.7,"n":626245,"o":359.7,"t":"2026-09-04T04:00:00Z","v":32893554,"vw":356.725535},{"c":368.56,"h":372.6999,"l":362.74,"n":585009,"o":363.675,"t":"2026-09-08T04:00:00Z","v":30518397,"vw":368.267421},{"c":364.38,"h":368.01,"l":359.25,"n":446418,"o":366.23,"t":"2026-09-09T04:00:00Z","v":25944073,"vw":363.120222},{"c":360.83,"h":365.27,"l":357.75,"n":333585,"o":360.03,"t":"2026-09-10T04:00:00Z","v":24016022,"vw":361.821298},{"c":361.99,"h":366.78,"l":361.64,"n":340376,"o":364.85,"t":"2026-09-11T04:00:00Z","v":21192249,"vw":363.546397},{"c":344.72,"h":350.25,"l":343.91,"n":609887,"o":349.63,"t":"2026-09-14T04:00:00Z","v":32709829,"vw":345.937857},{"c":339.27,"h":347.2599,"l":337.9,"n":513646,"o":346.04,"t":"2026-09-15T04:00:00Z","v":24956367,"vw":340.558744},{"c":339.51,"h":344.15,"l":335.8147,"n":423976,"o":342.365,"t":"2026-09-16T04:00:00Z","v":23175837,"vw":340.21409},{"c":347.3,"h":350.94,"l":345.31,"n":422712,"o":346.615,"t":"2026-09-17T04:00:00Z","v":24412242,"vw":348.257858},{"c":357.61,"h":363.2817,"l":351.33,"n":473934,"o":352.08,"t":"2026-09-18T04:00:00Z","v":44049060,"vw":357.259358},{"c":362.66,"h":363.97,"l":353.5,"n":479384,"o":358.655,"t":"2026-09-21T04:00:00Z","v":26520631,"vw":360.311497},{"c":364.54,"h":366.55,"l":359.2901,"n":400527,"o":363.23,"t":"2026-09-22T04:00:00Z","v":20594923,"vw":363.505694},{"c":354.99,"h":362.9,"l":354.01,"n":445948,"o":362.2,"t":"2026-09-23T04:00:00Z","v":23421429,"vw":355.834636},{"c":350.36,"h":351.4399,"l":346.89,"n":421331,"o":349.21,"t":"2026-09-24T04:00:00Z","v":20964852,"vw":349.382687},{"c":352.81,"h":354.43,"l":349.43,"n":313385,"o":352.62,"t":"2026-09-25T04:00:00Z","v":16282276,"vw":352.286906},{"c":349.57,"h":355.86,"l":347.32,"n":380049,"o":352.865,"t":"2026-09-28T04:00:00Z","v":21557762,"vw":350.33967},{"c":355.1,"h":361.86,"l":354,"n":376342,"o":357,"t":"2026-09-29T04:00:00Z","v":19217751,"vw":357.50562},{"c":351.19,"h":357.9,"l":350.69,"n":330086,"o":356.9,"t":"2026-09-30T04:00:00Z","v":19796259,"vw":352.837307},{"c":343.64,"h":354.45,"l":343.29,"n":470090,"o":352.15,"t":"2026-10-01T04:00:00Z","v":24621791,"vw":346.776281},{"c":355.14,"h":357.3538,"l":347.4157,"n":463595,"o":349.855,"t":"2026-10-02T04:00:00Z","v":24678706,"vw":354.203111},{"c":362.51,"h":363.865,"l":356.14,"n":424804,"o":357.79,"t":"2026-10-05T04:00:00Z","v":21522811,"vw":361.631154},{"c":375.81,"h":380.84,"l":364.01,"n":600156,"o":367.03,"t":"2026-10-06T04:00:00Z","v":30879456,"vw":375.959214},{"c":376.51,"h":376.97,"l":369.12,"n":369543,"o":372.6,"t":"2026-10-07T04:00:00Z","v":18075402,"vw":374.044753},{"c":360.14,"h":373.35,"l":357.4101,"n":540637,"o":370.62,"t":"2026-10-08T04:00:00Z","v":27189659,"vw":363.912857},{"c":361.54,"h":366.63,"l":361.1,"n":288937,"o":365.59,"t":"2026-10-09T04:00:00Z","v":16873379,"vw":362.882485},{"c":354.73,"h":360.6899,"l":354.22,"n":343480,"o":359.43,"t":"2026-10-12T04:00:00Z","v":16375040,"vw":356.006021},{"c":357.31,"h":359.25,"l":348.1101,"n":354058,"o":349.595,"t":"2026-10-13T04:00:00Z","v":17297700,"vw":355.929185},{"c":346.25,"h":354.25,"l":342.8201,"n":554167,"o":352.19,"t":"2026-10-14T04:00:00Z","v":23169685,"vw":347.352111},{"c":344.33,"h":344.7,"l":334.61,"n":508639,"o":338.34,"t":"2026-10-15T04:00:00Z","v":23996412,"vw":340.846003}],"volatilityBars":[{"c":371.8,"h":376.93,"l":371.4,"n":6133,"o":373.92,"t":"2026-10-08T08:00:00Z","v":117938,"vw":373.575807},{"c":372.3,"h":372.42,"l":371.7,"n":357,"o":371.7,"t":"2026-10-08T08:15:00Z","v":10026,"vw":372.105573},{"c":371.4,"h":372.5,"l":371.4,"n":323,"o":372.49,"t":"2026-10-08T08:30:00Z","v":6756,"vw":371.963757},{"c":371.12,"h":371.94,"l":371.1,"n":198,"o":371.83,"t":"2026-10-08T08:45:00Z","v":5111,"vw":371.617367},{"c":371.53,"h":371.72,"l":371.11,"n":323,"o":371.13,"t":"2026-10-08T09:00:00Z","v":7825,"vw":371.471685},{"c":371.5184,"h":371.5184,"l":371.12,"n":263,"o":371.32,"t":"2026-10-08T09:15:00Z","v":3855,"vw":371.380735},{"c":372,"h":372.1,"l":371.59,"n":298,"o":371.59,"t":"2026-10-08T09:30:00Z","v":8514,"vw":371.914255},{"c":371.7,"h":371.99,"l":371.218,"n":227,"o":371.92,"t":"2026-10-08T09:45:00Z","v":3721,"vw":371.619714},{"c":371.1596,"h":371.58,"l":371.11,"n":340,"o":371.58,"t":"2026-10-08T10:00:00Z","v":7150,"vw":371.254442},{"c":370.1,"h":371.15,"l":370.1,"n":751,"o":371.15,"t":"2026-10-08T10:15:00Z","v":12482,"vw":370.729997},{"c":369.7,"h":370.33,"l":369.23,"n":1094,"o":370,"t":"2026-10-08T10:30:00Z","v":27480,"vw":369.683782},{"c":370.06,"h":370.22,"l":369.6,"n":453,"o":369.87,"t":"2026-10-08T10:45:00Z","v":11558,"vw":370.071005},{"c":370.13,"h":370.7,"l":369.35,"n":1198,"o":370.17,"t":"2026-10-08T11:00:00Z","v":51031,"vw":369.970391},{"c":370.48,"h":370.48,"l":369.89,"n":528,"o":370.0749,"t":"2026-10-08T11:15:00Z","v":11360,"vw":370.121776},{"c":371.76,"h":371.76,"l":370.1,"n":772,"o":370.5,"t":"2026-10-08T11:30:00Z","v":27152,"vw":371.23025},{"c":370.66,"h":371.75,"l":370.3388,"n":538,"o":371.66,"t":"2026-10-08T11:45:00Z","v":15923,"vw":371.113784},{"c":369.87,"h":371,"l":369.8,"n":1080,"o":370.63,"t":"2026-10-08T12:00:00Z","v":27954,"vw":370.497266},{"c":371.072,"h":371.072,"l":369.12,"n":1492,"o":369.8,"t":"2026-10-08T12:15:00Z","v":52714,"vw":369.91912},{"c":370.18,"h":371.09,"l":370.05,"n":667,"o":371,"t":"2026-10-08T12:30:00Z","v":15988,"vw":370.391089},{"c":370.3294,"h":370.5388,"l":369.8,"n":968,"o":370.2,"t":"2026-10-08T12:45:00Z","v":230639,"vw":370.184799},{"c":371.56,"h":373.92,"l":370.275,"n":2391,"o":370.4773,"t":"2026-10-08T13:00:00Z","v":94061,"vw":372.178032},{"c":370.8,"h":373.99,"l":370.31,"n":1946,"o":371.65,"t":"2026-10-08T13:15:00Z","v":83148,"vw":372.125861},{"c":368.365,"h":371.8,"l":367.7925,"n":33982,"o":370.62,"t":"2026-10-08T13:30:00Z","v":1399390,"vw":369.632478},{"c":367.195,"h":368.69,"l":366.3653,"n":26539,"o":368.43,"t":"2026-10-08T13:45:00Z","v":977473,"vw":367.350258},{"c":368.46,"h":368.76,"l":367.0501,"n":20280,"o":367.26,"t":"2026-10-08T14:00:00Z","v":757416,"vw":367.940492},{"c":371.92,"h":372.29,"l":368.36,"n":20307,"o":368.48,"t":"2026-10-08T14:15:00Z","v":794422,"vw":370.370893},{"c":371.3754,"h":371.97,"l":370.81,"n":15786,"o":371.97,"t":"2026-10-08T14:30:00Z","v":597519,"vw":371.305088},{"c":371.185,"h":371.5,"l":370.26,"n":14443,"o":371.3775,"t":"2026-10-08T14:45:00Z","v":541701,"vw":370.810775},{"c":370.835,"h":371.335,"l":370.3,"n":11760,"o":371.22,"t":"2026-10-08T15:00:00Z","v":337460,"vw":370.725733},{"c":371.825,"h":372.3,"l":370.6,"n":12738,"o":370.84,"t":"2026-10-08T15:15:00Z","v":454322,"vw":371.707377},{"c":371.81,"h":372.05,"l":370.74,"n":11661,"o":371.89,"t":"2026-10-08T15:30:00Z","v":398348,"vw":371.364072},{"c":371.4894,"h":371.9459,"l":370.3134,"n":10348,"o":371.84,"t":"2026-10-08T15:45:00Z","v":349017,"vw":371.304516},{"c":371.9,"h":372.47,"l":371.09,"n":10498,"o":371.5,"t":"2026-10-08T16:00:00Z","v":430183,"vw":371.876058},{"c":372.57,"h":373.35,"l":371.71,"n":12436,"o":371.96,"t":"2026-10-08T16:15:00Z","v":429333,"vw":372.69419},{"c":370.945,"h":372.89,"l":370.33,"n":10076,"o":372.62,"t":"2026-10-08T16:30:00Z","v":336668,"vw":371.949316},{"c":364.9999,"h":371.77,"l":364.5,"n":31624,"o":370.945,"t":"2026-10-08T16:45:00Z","v":1321852,"vw":367.096581},{"c":364.975,"h":365.13,"l":362.69,"n":26307,"o":365,"t":"2026-10-08T17:00:00Z","v":1010217,"vw":363.994646},{"c":362.34,"h":365.05,"l":361.52,"n":23179,"o":364.93,"t":"2026-10-08T17:15:00Z","v":1303180,"vw":362.947272},{"c":362.53,"h":363.4,"l":361.9,"n":15817,"o":362.32,"t":"2026-10-08T17:30:00Z","v":550971,"vw":362.600132},{"c":361.51,"h":362.915,"l":360.771,"n":18455,"o":362.57,"t":"2026-10-08T17:45:00Z","v":666858,"vw":361.358235},{"c":361.52,"h":361.695,"l":360.4,"n":15668,"o":361.485,"t":"2026-10-08T18:00:00Z","v":589320,"vw":360.917429},{"c":362.04,"h":362.7,"l":361.33,"n":15044,"o":361.56,"t":"2026-10-08T18:15:00Z","v":617837,"vw":362.143012},{"c":359.755,"h":362.09,"l":359.62,"n":21347,"o":362.02,"t":"2026-10-08T18:30:00Z","v":855427,"vw":360.450197},{"c":358.84,"h":359.78,"l":358.8201,"n":17872,"o":359.77,"t":"2026-10-08T18:45:00Z","v":727753,"vw":359.199301},{"c":358.08,"h":358.9199,"l":357.665,"n":20444,"o":358.88,"t":"2026-10-08T19:00:00Z","v":777545,"vw":358.227661},{"c":358.385,"h":359.25,"l":357.43,"n":20714,"o":358.07,"t":"2026-10-08T19:15:00Z","v":861072,"vw":358.420855},{"c":358.385,"h":358.6,"l":357.4101,"n":22358,"o":358.395,"t":"2026-10-08T19:30:00Z","v":775761,"vw":358.017269},{"c":360.15,"h":360.42,"l":358.235,"n":48612,"o":358.41,"t":"2026-10-08T19:45:00Z","v":1905557,"vw":359.494103},{"c":361.01,"h":361.17,"l":359.9,"n":1786,"o":360.141,"t":"2026-10-08T20:00:00Z","v":5347206,"vw":360.145769},{"c":361.36,"h":361.9,"l":361,"n":1064,"o":361.17,"t":"2026-10-08T20:15:00Z","v":118791,"vw":361.628715},{"c":361.51,"h":361.67,"l":361.3,"n":603,"o":361.39,"t":"2026-10-08T20:30:00Z","v":13412,"vw":361.488507},{"c":362.11,"h":362.29,"l":361.4602,"n":714,"o":361.69,"t":"2026-10-08T20:45:00Z","v":703604,"vw":361.746017},{"c":361.26,"h":362.29,"l":361.25,"n":794,"o":362.1521,"t":"2026-10-08T21:00:00Z","v":219395,"vw":361.850378},{"c":361.8777,"h":362,"l":361.2,"n":295,"o":361.26,"t":"2026-10-08T21:15:00Z","v":8756,"vw":361.707596},{"c":361.4,"h":361.731,"l":361.3126,"n":333,"o":361.7,"t":"2026-10-08T21:30:00Z","v":54403,"vw":361.554453},{"c":361.54,"h":361.79,"l":361.3404,"n":327,"o":361.4,"t":"2026-10-08T21:45:00Z","v":9565,"vw":361.500214},{"c":362.19,"h":362.3,"l":361.5,"n":339,"o":361.5203,"t":"2026-10-08T22:00:00Z","v":26184,"vw":361.932937},{"c":362.6,"h":362.6,"l":362,"n":428,"o":362,"t":"2026-10-08T22:15:00Z","v":12879,"vw":362.441751},{"c":362.97,"h":363.18,"l":362.55,"n":525,"o":362.67,"t":"2026-10-08T22:30:00Z","v":18657,"vw":362.884669},{"c":362.75,"h":363,"l":362.37,"n":429,"o":362.88,"t":"2026-10-08T22:45:00Z","v":20295,"vw":362.681623},{"c":362.4,"h":362.75,"l":362.2533,"n":225,"o":362.75,"t":"2026-10-08T23:00:00Z","v":3971,"vw":362.434278},{"c":361.71,"h":362.44,"l":361.71,"n":371,"o":362.4363,"t":"2026-10-08T23:15:00Z","v":9470,"vw":362.201272},{"c":361.69,"h":362,"l":361.5,"n":309,"o":361.72,"t":"2026-10-08T23:30:00Z","v":6744,"vw":361.7434},{"c":362.1083,"h":362.2,"l":361.41,"n":440,"o":361.6201,"t":"2026-10-08T23:45:00Z","v":9808,"vw":361.75901},{"c":367.8,"h":367.9,"l":364.2,"n":5407,"o":366,"t":"2026-10-09T08:00:00Z","v":105850,"vw":366.311139},{"c":367.52,"h":368.28,"l":367.4,"n":371,"o":367.46,"t":"2026-10-09T08:15:00Z","v":10660,"vw":367.95895},{"c":368.08,"h":368.2,"l":367.4288,"n":211,"o":367.48,"t":"2026-10-09T08:30:00Z","v":6499,"vw":367.975905},{"c":367.69,"h":368.45,"l":367.69,"n":331,"o":368.1,"t":"2026-10-09T08:45:00Z","v":8151,"vw":368.047329},{"c":367.87,"h":368.05,"l":367.2,"n":433,"o":368,"t":"2026-10-09T09:00:00Z","v":19111,"vw":367.669984},{"c":367.55,"h":367.7178,"l":366.56,"n":400,"o":367.5,"t":"2026-10-09T09:15:00Z","v":12171,"vw":367.133841},{"c":367.29,"h":367.7,"l":366.89,"n":196,"o":367.55,"t":"2026-10-09T09:30:00Z","v":5938,"vw":367.322304},{"c":367.46,"h":367.7,"l":366.5,"n":214,"o":367.24,"t":"2026-10-09T09:45:00Z","v":10605,"vw":366.989627},{"c":367.1,"h":367.46,"l":366.21,"n":232,"o":367.13,"t":"2026-10-09T10:00:00Z","v":9033,"vw":367.122672},{"c":366.72,"h":367.1,"l":366.576,"n":241,"o":367.0277,"t":"2026-10-09T10:15:00Z","v":8641,"vw":366.813969},{"c":365.54,"h":366.6,"l":365.54,"n":423,"o":366.6,"t":"2026-10-09T10:30:00Z","v":12355,"vw":366.206771},{"c":366.16,"h":366.306,"l":365.8361,"n":186,"o":366,"t":"2026-10-09T10:45:00Z","v":4381,"vw":366.125965},{"c":364.88,"h":366.29,"l":364.8,"n":970,"o":366.29,"t":"2026-10-09T11:00:00Z","v":34245,"vw":365.466546},{"c":366.3062,"h":366.3062,"l":365,"n":576,"o":365,"t":"2026-10-09T11:15:00Z","v":19323,"vw":365.627329},{"c":365.6,"h":366.41,"l":365.21,"n":637,"o":366.33,"t":"2026-10-09T11:30:00Z","v":25603,"vw":366.01459},{"c":366.75,"h":367.2,"l":365.28,"n":765,"o":365.28,"t":"2026-10-09T11:45:00Z","v":27700,"vw":366.39287},{"c":366.35,"h":367.1652,"l":366,"n":603,"o":366.7,"t":"2026-10-09T12:00:00Z","v":23007,"vw":366.547842},{"c":366.5723,"h":366.88,"l":366.2479,"n":453,"o":366.3,"t":"2026-10-09T12:15:00Z","v":21494,"vw":366.532493},{"c":365.73,"h":366.6,"l":365.73,"n":516,"o":366.35,"t":"2026-10-09T12:30:00Z","v":879884,"vw":365.980402},{"c":366.51,"h":366.6,"l":365.43,"n":558,"o":365.85,"t":"2026-10-09T12:45:00Z","v":16291,"vw":365.912261},{"c":367.25,"h":367.3,"l":366.242,"n":936,"o":366.5,"t":"2026-10-09T13:00:00Z","v":44091,"vw":366.950908},{"c":365.73,"h":367.6,"l":365.5,"n":1475,"o":367.25,"t":"2026-10-09T13:15:00Z","v":51419,"vw":366.977888},{"c":364.18,"h":366.63,"l":362.82,"n":27120,"o":365.73,"t":"2026-10-09T13:30:00Z","v":1241385,"vw":364.977702},{"c":363.8,"h":365.145,"l":362.8,"n":16217,"o":364.13,"t":"2026-10-09T13:45:00Z","v":627988,"vw":364.098077},{"c":362.635,"h":364.22,"l":362.21,"n":15464,"o":363.8,"t":"2026-10-09T14:00:00Z","v":641242,"vw":363.240891},{"c":363.25,"h":363.54,"l":362.285,"n":12784,"o":362.7,"t":"2026-10-09T14:15:00Z","v":435510,"vw":363.031272},{"c":363.205,"h":364.69,"l":362.575,"n":13347,"o":363.28,"t":"2026-10-09T14:30:00Z","v":453870,"vw":363.443654},{"c":364.275,"h":365.32,"l":362.8,"n":11735,"o":363.24,"t":"2026-10-09T14:45:00Z","v":378768,"vw":364.184379},{"c":364.0701,"h":365.16,"l":363.95,"n":9570,"o":364.2343,"t":"2026-10-09T15:00:00Z","v":277129,"vw":364.440729},{"c":363.375,"h":364.5,"l":363.33,"n":9940,"o":364.07,"t":"2026-10-09T15:15:00Z","v":318575,"vw":364.038941},{"c":363.7,"h":364.26,"l":363.305,"n":9574,"o":363.36,"t":"2026-10-09T15:30:00Z","v":516055,"vw":363.784439},{"c":362.71,"h":363.8011,"l":362.66,"n":9035,"o":363.75,"t":"2026-10-09T15:45:00Z","v":1733031,"vw":363.066804},{"c":362.785,"h":363.2999,"l":362.15,"n":10016,"o":362.7,"t":"2026-10-09T16:00:00Z","v":340537,"vw":362.615512},{"c":362.905,"h":363.29,"l":362.61,"n":6349,"o":362.83,"t":"2026-10-09T16:15:00Z","v":209890,"vw":362.893607},{"c":361.805,"h":363.24,"l":361.62,"n":8379,"o":362.89,"t":"2026-10-09T16:30:00Z","v":355302,"vw":362.405502},{"c":362.53,"h":363.56,"l":361.83,"n":6801,"o":361.83,"t":"2026-10-09T16:45:00Z","v":1251404,"vw":362.802684},{"c":362.625,"h":362.98,"l":362.0801,"n":4950,"o":362.51,"t":"2026-10-09T17:00:00Z","v":151719,"vw":362.572435},{"c":362.605,"h":363.11,"l":362.36,"n":5427,"o":362.625,"t":"2026-10-09T17:15:00Z","v":187977,"vw":362.760599},{"c":362.65,"h":363.005,"l":362.36,"n":5589,"o":362.63,"t":"2026-10-09T17:30:00Z","v":170714,"vw":362.612291},{"c":362.64,"h":362.92,"l":362.51,"n":5798,"o":362.64,"t":"2026-10-09T17:45:00Z","v":258656,"vw":362.681227},{"c":362.565,"h":362.78,"l":362.45,"n":5283,"o":362.62,"t":"2026-10-09T18:00:00Z","v":163010,"vw":362.592025},{"c":362.39,"h":363,"l":362.3,"n":6747,"o":362.56,"t":"2026-10-09T18:15:00Z","v":225914,"vw":362.580044},{"c":361.86,"h":362.5,"l":361.46,"n":7105,"o":362.4,"t":"2026-10-09T18:30:00Z","v":304603,"vw":362.082301},{"c":362.15,"h":362.5,"l":361.81,"n":7120,"o":361.86,"t":"2026-10-09T18:45:00Z","v":255540,"vw":362.125444},{"c":362.39,"h":362.62,"l":362.0271,"n":7965,"o":362.18,"t":"2026-10-09T19:00:00Z","v":275023,"vw":362.262647},{"c":362.59,"h":362.88,"l":362.17,"n":8337,"o":362.39,"t":"2026-10-09T19:15:00Z","v":284723,"vw":362.487807},{"c":361.485,"h":362.73,"l":361.31,"n":12355,"o":362.615,"t":"2026-10-09T19:30:00Z","v":431913,"vw":361.917725},{"c":361.63,"h":361.99,"l":361.1,"n":25635,"o":361.485,"t":"2026-10-09T19:45:00Z","v":880581,"vw":361.484107},{"c":361.99,"h":362.28,"l":361.52,"n":665,"o":361.73,"t":"2026-10-09T20:00:00Z","v":2698590,"vw":361.542027},{"c":362.5,"h":362.5,"l":361.88,"n":511,"o":361.9,"t":"2026-10-09T20:15:00Z","v":23549,"vw":362.245711},{"c":362.5387,"h":363.53,"l":362.243,"n":628,"o":362.56,"t":"2026-10-09T20:30:00Z","v":35766,"vw":362.867614},{"c":362.6905,"h":362.75,"l":362.5,"n":240,"o":362.5,"t":"2026-10-09T20:45:00Z","v":6261,"vw":362.59189},{"c":362.2042,"h":362.5,"l":362.15,"n":197,"o":362.5,"t":"2026-10-09T21:00:00Z","v":4687,"vw":362.265452},{"c":362.2958,"h":362.4,"l":362.1965,"n":80,"o":362.1965,"t":"2026-10-09T21:15:00Z","v":8195,"vw":362.315043},{"c":362.53,"h":362.53,"l":362.05,"n":87,"o":362.35,"t":"2026-10-09T21:30:00Z","v":2775,"vw":362.256352},{"c":362.3861,"h":362.4282,"l":362.18,"n":66,"o":362.21,"t":"2026-10-09T21:45:00Z","v":1425,"vw":362.338426},{"c":362.33,"h":362.33,"l":362.3,"n":45,"o":362.31,"t":"2026-10-09T22:00:00Z","v":529,"vw":362.314433},{"c":362.4,"h":362.7,"l":362.3,"n":47,"o":362.34,"t":"2026-10-09T22:15:00Z","v":1160,"vw":362.391853},{"c":362.5,"h":362.5,"l":362.3,"n":57,"o":362.4,"t":"2026-10-09T22:30:00Z","v":1279,"vw":362.369839},{"c":362.31,"h":362.45,"l":362.3,"n":50,"o":362.31,"t":"2026-10-09T22:45:00Z","v":1186,"vw":362.358285},{"c":362.37,"h":362.4,"l":362.32,"n":42,"o":362.384,"t":"2026-10-09T23:00:00Z","v":1657,"vw":362.369157},{"c":362.4,"h":362.4263,"l":362.34,"n":60,"o":362.36,"t":"2026-10-09T23:15:00Z","v":1309,"vw":362.392188},{"c":362.3707,"h":362.42,"l":362.3201,"n":64,"o":362.4122,"t":"2026-10-09T23:30:00Z","v":2045,"vw":362.399849},{"c":362.25,"h":362.35,"l":362.01,"n":214,"o":362.32,"t":"2026-10-09T23:45:00Z","v":7587,"vw":362.251499},{"c":362.32,"h":364.84,"l":362.12,"n":3031,"o":363,"t":"2026-10-12T08:00:00Z","v":49402,"vw":363.15067},{"c":361.71,"h":362.8,"l":361.55,"n":436,"o":362.2,"t":"2026-10-12T08:15:00Z","v":7130,"vw":361.921255},{"c":360.4,"h":361.71,"l":360,"n":1033,"o":361.54,"t":"2026-10-12T08:30:00Z","v":22760,"vw":360.561346},{"c":359.5606,"h":360.3,"l":359.37,"n":581,"o":360.2,"t":"2026-10-12T08:45:00Z","v":14477,"vw":359.815028},{"c":360,"h":360,"l":359.51,"n":246,"o":359.51,"t":"2026-10-12T09:00:00Z","v":5893,"vw":359.914922},{"c":360.5,"h":360.81,"l":360,"n":161,"o":360,"t":"2026-10-12T09:15:00Z","v":3547,"vw":360.292717},{"c":360,"h":360.8061,"l":359.94,"n":195,"o":360,"t":"2026-10-12T09:30:00Z","v":3998,"vw":360.150875},{"c":360,"h":360.19,"l":359.87,"n":319,"o":360.01,"t":"2026-10-12T09:45:00Z","v":7485,"vw":360.036393},{"c":359.74,"h":360.02,"l":359.67,"n":317,"o":359.9,"t":"2026-10-12T10:00:00Z","v":7244,"vw":359.829137},{"c":359.65,"h":360.46,"l":359.65,"n":408,"o":359.99,"t":"2026-10-12T10:15:00Z","v":6691,"vw":359.911135},{"c":360,"h":360.49,"l":359.3,"n":258,"o":359.54,"t":"2026-10-12T10:30:00Z","v":4246,"vw":359.558805},{"c":359.73,"h":360.2,"l":359.73,"n":169,"o":359.75,"t":"2026-10-12T10:45:00Z","v":2335,"vw":359.820096},{"c":359.0263,"h":360.49,"l":358.88,"n":1152,"o":359.94,"t":"2026-10-12T11:00:00Z","v":28636,"vw":359.347505},{"c":359.4,"h":359.84,"l":359,"n":275,"o":359.3405,"t":"2026-10-12T11:15:00Z","v":7012,"vw":359.438382},{"c":358.5,"h":359.26,"l":358.5,"n":596,"o":359.26,"t":"2026-10-12T11:30:00Z","v":9622,"vw":358.951068},{"c":359.1489,"h":359.5,"l":358.79,"n":458,"o":358.79,"t":"2026-10-12T11:45:00Z","v":12689,"vw":359.194094},{"c":359.8,"h":359.8,"l":358.48,"n":598,"o":359.11,"t":"2026-10-12T12:00:00Z","v":11782,"vw":359.02431},{"c":358.51,"h":359.78,"l":358.45,"n":542,"o":359.53,"t":"2026-10-12T12:15:00Z","v":13273,"vw":359.298108},{"c":359.01,"h":359.21,"l":358.4496,"n":320,"o":358.4611,"t":"2026-10-12T12:30:00Z","v":7196,"vw":358.849978},{"c":358.6528,"h":359.5,"l":358.56,"n":524,"o":359.27,"t":"2026-10-12T12:45:00Z","v":200684,"vw":358.964588},{"c":358.6212,"h":359.28,"l":358.55,"n":762,"o":358.73,"t":"2026-10-12T13:00:00Z","v":11701,"vw":358.985382},{"c":359.8,"h":359.8,"l":358,"n":1198,"o":358.68,"t":"2026-10-12T13:15:00Z","v":20397,"vw":358.803963},{"c":359.25,"h":360.59,"l":357.55,"n":27695,"o":359.79,"t":"2026-10-12T13:30:00Z","v":967918,"vw":359.019855},{"c":359.19,"h":360.6899,"l":358.76,"n":17337,"o":359.26,"t":"2026-10-12T13:45:00Z","v":581759,"vw":359.71966},{"c":357.105,"h":359.5158,"l":355.9,"n":20273,"o":359.16,"t":"2026-10-12T14:00:00Z","v":770920,"vw":357.412651},{"c":356.095,"h":357.8814,"l":356.0201,"n":15254,"o":357.075,"t":"2026-10-12T14:15:00Z","v":461297,"vw":356.795573},{"c":356.69,"h":357.045,"l":355,"n":18102,"o":356.095,"t":"2026-10-12T14:30:00Z","v":578244,"vw":356.010829},{"c":357.01,"h":357.15,"l":356.285,"n":12009,"o":356.63,"t":"2026-10-12T14:45:00Z","v":364309,"vw":356.674782},{"c":356.045,"h":357.14,"l":355.7,"n":12527,"o":357.035,"t":"2026-10-12T15:00:00Z","v":321702,"vw":356.419148},{"c":356.145,"h":356.6,"l":355.9,"n":10161,"o":356.045,"t":"2026-10-12T15:15:00Z","v":238024,"vw":356.220335},{"c":357.035,"h":357.15,"l":355.8,"n":10664,"o":356.145,"t":"2026-10-12T15:30:00Z","v":323388,"vw":356.409546},{"c":357.655,"h":357.88,"l":356.95,"n":10948,"o":357.035,"t":"2026-10-12T15:45:00Z","v":404639,"vw":357.485636},{"c":357.23,"h":357.6899,"l":356.88,"n":9497,"o":357.62,"t":"2026-10-12T16:00:00Z","v":282900,"vw":357.379849},{"c":356.97,"h":357.4,"l":356.69,"n":7018,"o":357.16,"t":"2026-10-12T16:15:00Z","v":163901,"vw":357.04037},{"c":357.15,"h":357.51,"l":356.95,"n":7184,"o":356.965,"t":"2026-10-12T16:30:00Z","v":187995,"vw":357.26437},{"c":356.17,"h":357.195,"l":355.85,"n":8189,"o":357.15,"t":"2026-10-12T16:45:00Z","v":242121,"vw":356.333659},{"c":357.135,"h":357.365,"l":356.14,"n":6575,"o":356.18,"t":"2026-10-12T17:00:00Z","v":180375,"vw":356.907938},{"c":356.1264,"h":357.15,"l":356.1264,"n":5938,"o":357.135,"t":"2026-10-12T17:15:00Z","v":150918,"vw":356.723523},{"c":356.115,"h":356.5274,"l":356.06,"n":6300,"o":356.1,"t":"2026-10-12T17:30:00Z","v":143118,"vw":356.295928},{"c":355.895,"h":356.12,"l":355.75,"n":7907,"o":356.1,"t":"2026-10-12T17:45:00Z","v":165637,"vw":355.913837},{"c":355.3,"h":355.93,"l":355.095,"n":9431,"o":355.915,"t":"2026-10-12T18:00:00Z","v":284093,"vw":355.374321},{"c":355.04,"h":355.3,"l":354.44,"n":14798,"o":355.28,"t":"2026-10-12T18:15:00Z","v":461158,"vw":354.83692},{"c":355.63,"h":355.75,"l":354.84,"n":8185,"o":355.04,"t":"2026-10-12T18:30:00Z","v":291004,"vw":355.231063},{"c":355.13,"h":355.73,"l":355.05,"n":6656,"o":355.6,"t":"2026-10-12T18:45:00Z","v":181904,"vw":355.373061},{"c":354.6359,"h":355.56,"l":354.55,"n":9421,"o":355.11,"t":"2026-10-12T19:00:00Z","v":257966,"vw":354.936584},{"c":354.9,"h":354.91,"l":354.22,"n":11347,"o":354.6399,"t":"2026-10-12T19:15:00Z","v":323031,"vw":354.522218},{"c":355.16,"h":355.71,"l":354.8,"n":13218,"o":354.92,"t":"2026-10-12T19:30:00Z","v":366561,"vw":355.269226},{"c":354.77,"h":355.74,"l":354.6,"n":36186,"o":355.17,"t":"2026-10-12T19:45:00Z","v":1377768,"vw":354.989357},{"c":354.7211,"h":355.18,"l":354.5868,"n":712,"o":354.73,"t":"2026-10-12T20:00:00Z","v":4762490,"vw":354.730394},{"c":355.02,"h":355.02,"l":354.72,"n":373,"o":354.85,"t":"2026-10-12T20:15:00Z","v":10553,"vw":354.820526},{"c":355,"h":355.0846,"l":354.75,"n":227,"o":355.02,"t":"2026-10-12T20:30:00Z","v":4740,"vw":354.923475},{"c":354.84,"h":355.4,"l":354.81,"n":406,"o":354.99,"t":"2026-10-12T20:45:00Z","v":404525,"vw":355.038097},{"c":354.9,"h":355,"l":354.84,"n":200,"o":354.8679,"t":"2026-10-12T21:00:00Z","v":3541,"vw":354.901137},{"c":354.8745,"h":354.88,"l":354.63,"n":248,"o":354.85,"t":"2026-10-12T21:15:00Z","v":5357,"vw":354.791192},{"c":354.75,"h":354.88,"l":354.6084,"n":175,"o":354.7502,"t":"2026-10-12T21:30:00Z","v":545223,"vw":354.675556},{"c":354.5,"h":354.77,"l":354.3,"n":434,"o":354.74,"t":"2026-10-12T21:45:00Z","v":10711,"vw":354.557376},{"c":354.6,"h":354.94,"l":354.44,"n":196,"o":354.56,"t":"2026-10-12T22:00:00Z","v":5050,"vw":354.667779},{"c":354.77,"h":354.89,"l":354.62,"n":73,"o":354.62,"t":"2026-10-12T22:15:00Z","v":899,"vw":354.797182},{"c":354.88,"h":354.92,"l":354.75,"n":81,"o":354.81,"t":"2026-10-12T22:30:00Z","v":1042,"vw":354.845813},{"c":354.59,"h":354.89,"l":354.5075,"n":218,"o":354.842,"t":"2026-10-12T22:45:00Z","v":5067,"vw":354.716028},{"c":353.8672,"h":354.6,"l":353.75,"n":936,"o":354.6,"t":"2026-10-12T23:00:00Z","v":20204,"vw":354.177503},{"c":354,"h":354.09,"l":353.69,"n":296,"o":353.94,"t":"2026-10-12T23:15:00Z","v":6841,"vw":353.901545},{"c":353.75,"h":354.0491,"l":353.6,"n":346,"o":353.9,"t":"2026-10-12T23:30:00Z","v":5761,"vw":353.775854},{"c":353.14,"h":353.8468,"l":353.073,"n":484,"o":353.75,"t":"2026-10-12T23:45:00Z","v":10759,"vw":353.401441},{"c":350.94,"h":352.55,"l":349.6,"n":6313,"o":350.2,"t":"2026-10-13T08:00:00Z","v":100276,"vw":350.626513},{"c":351.9,"h":351.9,"l":350.55,"n":552,"o":350.75,"t":"2026-10-13T08:15:00Z","v":12177,"vw":351.367227},{"c":351.79,"h":352.11,"l":351.275,"n":313,"o":351.92,"t":"2026-10-13T08:30:00Z","v":11102,"vw":351.615363},{"c":351.84,"h":352.09,"l":351.37,"n":286,"o":351.69,"t":"2026-10-13T08:45:00Z","v":9213,"vw":351.708598},{"c":351.82,"h":352,"l":351.136,"n":237,"o":351.52,"t":"2026-10-13T09:00:00Z","v":7019,"vw":351.527577},{"c":352.39,"h":352.39,"l":351.68,"n":371,"o":351.99,"t":"2026-10-13T09:15:00Z","v":8624,"vw":352.050276},{"c":351.37,"h":352.46,"l":351.37,"n":212,"o":352.23,"t":"2026-10-13T09:30:00Z","v":3106,"vw":351.849596},{"c":350.93,"h":351.2,"l":350.54,"n":470,"o":351.1421,"t":"2026-10-13T09:45:00Z","v":15307,"vw":350.960961},{"c":350.7141,"h":351.29,"l":350.7141,"n":225,"o":351.18,"t":"2026-10-13T10:00:00Z","v":4803,"vw":351.111237},{"c":351,"h":351.04,"l":350.9,"n":114,"o":350.9,"t":"2026-10-13T10:15:00Z","v":1633,"vw":350.986248},{"c":350.97,"h":351.09,"l":350.5,"n":293,"o":350.91,"t":"2026-10-13T10:30:00Z","v":6477,"vw":350.836343},{"c":350.5,"h":350.81,"l":350.5,"n":191,"o":350.76,"t":"2026-10-13T10:45:00Z","v":3504,"vw":350.712927},{"c":349.35,"h":351.2,"l":349.35,"n":2150,"o":350.84,"t":"2026-10-13T11:00:00Z","v":43367,"vw":350.018067},{"c":350.19,"h":350.19,"l":349.12,"n":782,"o":349.51,"t":"2026-10-13T11:15:00Z","v":24048,"vw":349.442154},{"c":349.2,"h":350.35,"l":348.99,"n":1312,"o":350.14,"t":"2026-10-13T11:30:00Z","v":35641,"vw":349.476661},{"c":349.7069,"h":350.02,"l":349.1359,"n":946,"o":349.1359,"t":"2026-10-13T11:45:00Z","v":23007,"vw":349.650202},{"c":350.5918,"h":350.75,"l":349.19,"n":1030,"o":349.6,"t":"2026-10-13T12:00:00Z","v":26686,"vw":350.118727},{"c":350.4,"h":350.75,"l":350,"n":621,"o":350,"t":"2026-10-13T12:15:00Z","v":13577,"vw":350.360041},{"c":350.15,"h":350.464,"l":349.538,"n":787,"o":350.41,"t":"2026-10-13T12:30:00Z","v":14433,"vw":349.898967},{"c":349.6834,"h":350.15,"l":348.85,"n":1704,"o":349.71,"t":"2026-10-13T12:45:00Z","v":446717,"vw":349.414854},{"c":350.18,"h":350.3783,"l":349.64,"n":1128,"o":349.73,"t":"2026-10-13T13:00:00Z","v":24763,"vw":350.001095},{"c":349.27,"h":350.25,"l":349,"n":1556,"o":350.23,"t":"2026-10-13T13:15:00Z","v":49668,"vw":349.573317},{"c":354.888,"h":355.26,"l":348.1101,"n":36257,"o":349.27,"t":"2026-10-13T13:30:00Z","v":1332404,"vw":350.878704},{"c":354.653,"h":355.9671,"l":352.905,"n":18304,"o":354.96,"t":"2026-10-13T13:45:00Z","v":607804,"vw":354.28365},{"c":356.095,"h":356.66,"l":354.33,"n":18713,"o":354.585,"t":"2026-10-13T14:00:00Z","v":786448,"vw":355.907093},{"c":355.77,"h":356.8,"l":355.42,"n":15324,"o":356.09,"t":"2026-10-13T14:15:00Z","v":522878,"vw":356.024276},{"c":355.72,"h":356.36,"l":355.15,"n":11884,"o":355.765,"t":"2026-10-13T14:30:00Z","v":344489,"vw":355.777597},{"c":354.225,"h":355.71,"l":354.1458,"n":12719,"o":355.71,"t":"2026-10-13T14:45:00Z","v":337161,"vw":354.733839},{"c":353.99,"h":354.61,"l":353.55,"n":11319,"o":354.34,"t":"2026-10-13T15:00:00Z","v":316628,"vw":354.126238},{"c":353.065,"h":354.06,"l":352.76,"n":12906,"o":353.99,"t":"2026-10-13T15:15:00Z","v":367507,"vw":353.460421},{"c":353.55,"h":353.55,"l":352.64,"n":12005,"o":353.03,"t":"2026-10-13T15:30:00Z","v":336170,"vw":353.0985},{"c":354.73,"h":355.07,"l":353.41,"n":10338,"o":353.53,"t":"2026-10-13T15:45:00Z","v":325639,"vw":354.378241},{"c":355.085,"h":355.4,"l":354.6,"n":9734,"o":354.72,"t":"2026-10-13T16:00:00Z","v":308130,"vw":355.073406},{"c":356.138,"h":356.21,"l":354.97,"n":7939,"o":355.08,"t":"2026-10-13T16:15:00Z","v":256785,"vw":355.646882},{"c":355.785,"h":357.28,"l":355.7001,"n":10946,"o":356.165,"t":"2026-10-13T16:30:00Z","v":395944,"vw":356.631138},{"c":355.405,"h":356.44,"l":355.3117,"n":8889,"o":355.84,"t":"2026-10-13T16:45:00Z","v":314463,"vw":356.049162},{"c":355.86,"h":356.04,"l":355.06,"n":7447,"o":355.38,"t":"2026-10-13T17:00:00Z","v":304201,"vw":355.557395},{"c":355.475,"h":356.16,"l":355.4011,"n":6587,"o":355.85,"t":"2026-10-13T17:15:00Z","v":226915,"vw":355.745916},{"c":356.18,"h":356.59,"l":355.3739,"n":7876,"o":355.475,"t":"2026-10-13T17:30:00Z","v":358757,"vw":355.977547},{"c":355.97,"h":356.265,"l":355.28,"n":7460,"o":356.14,"t":"2026-10-13T17:45:00Z","v":241652,"vw":355.78779},{"c":356.85,"h":356.85,"l":355.69,"n":8830,"o":356.025,"t":"2026-10-13T18:00:00Z","v":437340,"vw":356.275648},{"c":358.155,"h":358.24,"l":356.78,"n":8745,"o":356.85,"t":"2026-10-13T18:15:00Z","v":386651,"vw":357.345617},{"c":357.19,"h":358.2,"l":357.12,"n":7231,"o":358.135,"t":"2026-10-13T18:30:00Z","v":263241,"vw":357.845054},{"c":356.9,"h":357.38,"l":355.88,"n":8358,"o":357.205,"t":"2026-10-13T18:45:00Z","v":326304,"vw":356.578765},{"c":357.785,"h":358.01,"l":356.7801,"n":7649,"o":356.85,"t":"2026-10-13T19:00:00Z","v":301748,"vw":357.492907},{"c":358.3,"h":358.56,"l":357.77,"n":9252,"o":357.7825,"t":"2026-10-13T19:15:00Z","v":326622,"vw":358.260917},{"c":358.19,"h":359.25,"l":357.8334,"n":13071,"o":358.31,"t":"2026-10-13T19:30:00Z","v":458792,"vw":358.59885},{"c":357.42,"h":358.42,"l":356.78,"n":36652,"o":358.18,"t":"2026-10-13T19:45:00Z","v":1422019,"vw":357.561795},{"c":357.31,"h":358,"l":356.5803,"n":816,"o":357.41,"t":"2026-10-13T20:00:00Z","v":4198299,"vw":357.310055},{"c":357,"h":357.4964,"l":356.8704,"n":390,"o":357.32,"t":"2026-10-13T20:15:00Z","v":36868,"vw":357.175885},{"c":357.64,"h":358.02,"l":357,"n":428,"o":357,"t":"2026-10-13T20:30:00Z","v":15264,"vw":357.561738},{"c":357.68,"h":357.83,"l":357.4145,"n":202,"o":357.57,"t":"2026-10-13T20:45:00Z","v":460253,"vw":357.61906},{"c":357.5,"h":357.63,"l":357.3,"n":264,"o":357.6268,"t":"2026-10-13T21:00:00Z","v":22654,"vw":357.411329},{"c":357.56,"h":358,"l":357.35,"n":202,"o":357.5,"t":"2026-10-13T21:15:00Z","v":4468,"vw":357.623365},{"c":356.89,"h":357.75,"l":356.89,"n":463,"o":357.43,"t":"2026-10-13T21:30:00Z","v":11919,"vw":357.229739},{"c":357.2567,"h":357.69,"l":356.87,"n":204,"o":356.9,"t":"2026-10-13T21:45:00Z","v":6459,"vw":356.946175},{"c":357,"h":357.5,"l":356.78,"n":192,"o":357.02,"t":"2026-10-13T22:00:00Z","v":8306,"vw":357.161106},{"c":357.56,"h":357.8,"l":357.01,"n":99,"o":357.01,"t":"2026-10-13T22:15:00Z","v":4290,"vw":357.484003},{"c":358,"h":358,"l":357.4214,"n":102,"o":357.4214,"t":"2026-10-13T22:30:00Z","v":1493,"vw":357.781561},{"c":358.1425,"h":358.3634,"l":357.8,"n":177,"o":357.9,"t":"2026-10-13T22:45:00Z","v":3962,"vw":358.156742},{"c":357.2556,"h":358.0502,"l":357.12,"n":158,"o":358.0502,"t":"2026-10-13T23:00:00Z","v":2820,"vw":357.725646},{"c":357.066,"h":357.79,"l":357.066,"n":115,"o":357.7,"t":"2026-10-13T23:15:00Z","v":2994,"vw":357.270066},{"c":357.2,"h":357.5,"l":357,"n":117,"o":357.03,"t":"2026-10-13T23:30:00Z","v":2661,"vw":357.102662},{"c":357.3995,"h":357.7786,"l":357.03,"n":190,"o":357.215,"t":"2026-10-13T23:45:00Z","v":3715,"vw":357.282546},{"c":358.24,"h":358.79,"l":355,"n":3286,"o":356.4,"t":"2026-10-14T08:00:00Z","v":70334,"vw":356.713852},{"c":357.95,"h":358.3,"l":357.7,"n":148,"o":357.85,"t":"2026-10-14T08:15:00Z","v":8431,"vw":358.082726},{"c":357.24,"h":357.98,"l":357.13,"n":182,"o":357.98,"t":"2026-10-14T08:30:00Z","v":4473,"vw":357.599289},{"c":356.63,"h":357.06,"l":356.5,"n":190,"o":357.06,"t":"2026-10-14T08:45:00Z","v":3683,"vw":356.890917},{"c":356.6,"h":357.02,"l":356.56,"n":94,"o":356.7,"t":"2026-10-14T09:00:00Z","v":1650,"vw":356.716865},{"c":355.56,"h":356.99,"l":355.55,"n":184,"o":356.79,"t":"2026-10-14T09:15:00Z","v":4120,"vw":356.369371},{"c":356.73,"h":356.73,"l":355.83,"n":48,"o":355.83,"t":"2026-10-14T09:30:00Z","v":1523,"vw":356.120194},{"c":357,"h":357,"l":356.31,"n":27,"o":356.75,"t":"2026-10-14T09:45:00Z","v":958,"vw":356.823178},{"c":356.52,"h":356.8014,"l":356.3,"n":173,"o":356.52,"t":"2026-10-14T10:00:00Z","v":2904,"vw":356.42448},{"c":356.99,"h":357.2,"l":356.71,"n":182,"o":356.71,"t":"2026-10-14T10:15:00Z","v":3912,"vw":356.939721},{"c":356.11,"h":356.88,"l":356.1,"n":136,"o":356.88,"t":"2026-10-14T10:30:00Z","v":2760,"vw":356.533366},{"c":356,"h":357,"l":355.8,"n":148,"o":356.1,"t":"2026-10-14T10:45:00Z","v":2409,"vw":356.018021},{"c":355.19,"h":356.0148,"l":354.6,"n":662,"o":356,"t":"2026-10-14T11:00:00Z","v":20653,"vw":355.081651},{"c":355.3,"h":355.71,"l":355.09,"n":179,"o":355.2,"t":"2026-10-14T11:15:00Z","v":3107,"vw":355.31975},{"c":355.3172,"h":355.94,"l":355.29,"n":342,"o":355.48,"t":"2026-10-14T11:30:00Z","v":5775,"vw":355.580777},{"c":356.2,"h":356.4,"l":355.6,"n":217,"o":355.6,"t":"2026-10-14T11:45:00Z","v":4941,"vw":355.95969},{"c":357.1408,"h":357.1408,"l":356.5,"n":229,"o":356.56,"t":"2026-10-14T12:00:00Z","v":33575,"vw":356.878648},{"c":358.1008,"h":358.1008,"l":356.76,"n":458,"o":357.1527,"t":"2026-10-14T12:15:00Z","v":11903,"vw":357.586592},{"c":353,"h":358.15,"l":352.96,"n":2223,"o":358.15,"t":"2026-10-14T12:30:00Z","v":51502,"vw":354.04871},{"c":353.33,"h":354.5,"l":352.75,"n":1178,"o":352.99,"t":"2026-10-14T12:45:00Z","v":32380,"vw":353.823124},{"c":354,"h":354,"l":353.175,"n":1187,"o":353.36,"t":"2026-10-14T13:00:00Z","v":27860,"vw":353.570419},{"c":352.11,"h":353.99,"l":351.32,"n":1923,"o":353.51,"t":"2026-10-14T13:15:00Z","v":43203,"vw":352.939112},{"c":350.85,"h":354.25,"l":347.69,"n":38531,"o":352.11,"t":"2026-10-14T13:30:00Z","v":1572697,"vw":350.578181},{"c":348.75,"h":352.85,"l":348.5,"n":24549,"o":350.885,"t":"2026-10-14T13:45:00Z","v":874250,"vw":350.71773},{"c":350.42,"h":351.39,"l":348.8,"n":20771,"o":348.8,"t":"2026-10-14T14:00:00Z","v":728502,"vw":350.220937},{"c":351.265,"h":352.205,"l":350.46,"n":15732,"o":350.46,"t":"2026-10-14T14:15:00Z","v":550815,"vw":351.399516},{"c":351.39,"h":351.685,"l":350.385,"n":16707,"o":351.234,"t":"2026-10-14T14:30:00Z","v":483678,"vw":351.170199},{"c":351.53,"h":352.11,"l":350.32,"n":14287,"o":351.37,"t":"2026-10-14T14:45:00Z","v":352350,"vw":351.162578},{"c":349.62,"h":351.65,"l":349.37,"n":17749,"o":351.49,"t":"2026-10-14T15:00:00Z","v":505342,"vw":350.19561},{"c":348.8,"h":349.8274,"l":348.76,"n":17170,"o":349.6585,"t":"2026-10-14T15:15:00Z","v":458236,"vw":349.449991},{"c":347.5799,"h":349.35,"l":347,"n":23508,"o":348.75,"t":"2026-10-14T15:30:00Z","v":677926,"vw":348.125917},{"c":348.12,"h":348.4244,"l":347.05,"n":17139,"o":347.57,"t":"2026-10-14T15:45:00Z","v":500657,"vw":347.659991},{"c":347.34,"h":348.91,"l":347.25,"n":15501,"o":348,"t":"2026-10-14T16:00:00Z","v":677341,"vw":348.105803},{"c":346.94,"h":348.02,"l":346.72,"n":18078,"o":347.34,"t":"2026-10-14T16:15:00Z","v":536115,"vw":347.277865},{"c":348.2,"h":348.48,"l":346.12,"n":15938,"o":346.92,"t":"2026-10-14T16:30:00Z","v":473422,"vw":347.207759},{"c":348.02,"h":348.43,"l":347,"n":10782,"o":348.23,"t":"2026-10-14T16:45:00Z","v":273804,"vw":347.763376},{"c":347.05,"h":348.3478,"l":346.9,"n":11398,"o":348.17,"t":"2026-10-14T17:00:00Z","v":311870,"vw":347.446041},{"c":346.4,"h":347.36,"l":346.116,"n":12782,"o":347.0499,"t":"2026-10-14T17:15:00Z","v":363396,"vw":346.862092},{"c":346.22,"h":346.54,"l":345.86,"n":13873,"o":346.36,"t":"2026-10-14T17:30:00Z","v":366558,"vw":346.217189},{"c":345.56,"h":346.405,"l":345.27,"n":16122,"o":346.25,"t":"2026-10-14T17:45:00Z","v":457963,"vw":345.717195},{"c":345.73,"h":345.86,"l":344.71,"n":23261,"o":345.55,"t":"2026-10-14T18:00:00Z","v":611525,"vw":345.199425},{"c":345.29,"h":345.89,"l":344.775,"n":13156,"o":345.67,"t":"2026-10-14T18:15:00Z","v":352783,"vw":345.294584},{"c":344.25,"h":345.35,"l":344.21,"n":17004,"o":345.27,"t":"2026-10-14T18:30:00Z","v":530448,"vw":344.758005},{"c":344.35,"h":345.25,"l":344,"n":16279,"o":344.24,"t":"2026-10-14T18:45:00Z","v":582565,"vw":344.504662},{"c":344.43,"h":344.53,"l":342.8201,"n":23314,"o":344.31,"t":"2026-10-14T19:00:00Z","v":663212,"vw":343.686},{"c":345.61,"h":345.68,"l":343.65,"n":18216,"o":344.435,"t":"2026-10-14T19:15:00Z","v":584929,"vw":344.755481},{"c":346.19,"h":346.78,"l":345.25,"n":21869,"o":345.64,"t":"2026-10-14T19:30:00Z","v":673155,"vw":346.207421},{"c":346.46,"h":347.25,"l":345.63,"n":69772,"o":346.185,"t":"2026-10-14T19:45:00Z","v":2405689,"vw":346.245291},{"c":346.05,"h":347,"l":345.7348,"n":1344,"o":346.45,"t":"2026-10-14T20:00:00Z","v":5845671,"vw":346.249871},{"c":345.8458,"h":346.4,"l":345.8,"n":509,"o":346.12,"t":"2026-10-14T20:15:00Z","v":9603,"vw":346.093211},{"c":345.945,"h":346.1,"l":345.7,"n":533,"o":346,"t":"2026-10-14T20:30:00Z","v":7295,"vw":345.943057},{"c":345.653,"h":345.979,"l":345,"n":560,"o":345.7009,"t":"2026-10-14T20:45:00Z","v":100291,"vw":345.526726},{"c":345.75,"h":345.99,"l":345.66,"n":502,"o":345.76,"t":"2026-10-14T21:00:00Z","v":8756,"vw":345.822239},{"c":345.6535,"h":345.871,"l":345.3,"n":583,"o":345.71,"t":"2026-10-14T21:15:00Z","v":8636,"vw":345.534157},{"c":345.1705,"h":345.6611,"l":345.1305,"n":547,"o":345.4465,"t":"2026-10-14T21:30:00Z","v":14743,"vw":345.34743},{"c":344.98,"h":345.35,"l":344.8688,"n":942,"o":345.2257,"t":"2026-10-14T21:45:00Z","v":29623,"vw":345.036462},{"c":344.727,"h":345.9,"l":343.38,"n":1585,"o":344.98,"t":"2026-10-14T22:00:00Z","v":35129,"vw":344.805773},{"c":344.3,"h":345.24,"l":343.1,"n":1317,"o":344.73,"t":"2026-10-14T22:15:00Z","v":32022,"vw":343.786022},{"c":342.32,"h":344.79,"l":342,"n":1952,"o":344.57,"t":"2026-10-14T22:30:00Z","v":39915,"vw":342.848269},{"c":342.57,"h":343.77,"l":342.3,"n":1059,"o":342.3,"t":"2026-10-14T22:45:00Z","v":25783,"vw":343.099507},{"c":342.8062,"h":343.98,"l":342.5,"n":1161,"o":342.5,"t":"2026-10-14T23:00:00Z","v":18212,"vw":343.00559},{"c":343.1069,"h":343.8,"l":341.82,"n":1485,"o":342.62,"t":"2026-10-14T23:15:00Z","v":31044,"vw":342.377138},{"c":342.1706,"h":343,"l":341.58,"n":903,"o":343,"t":"2026-10-14T23:30:00Z","v":15948,"vw":342.164512},{"c":341.7952,"h":342.6006,"l":341.5,"n":1013,"o":342.0409,"t":"2026-10-14T23:45:00Z","v":22245,"vw":341.904448},{"c":340.15,"h":344.54,"l":339.6885,"n":10911,"o":340.7,"t":"2026-10-15T08:00:00Z","v":142665,"vw":341.539925},{"c":340.34,"h":340.95,"l":339.51,"n":855,"o":340.2,"t":"2026-10-15T08:15:00Z","v":17571,"vw":339.99261},{"c":341,"h":341.31,"l":340.17,"n":271,"o":340.17,"t":"2026-10-15T08:30:00Z","v":4730,"vw":340.860839},{"c":341.31,"h":341.77,"l":340.9,"n":324,"o":340.95,"t":"2026-10-15T08:45:00Z","v":5827,"vw":341.415873},{"c":342,"h":342,"l":341,"n":236,"o":341.47,"t":"2026-10-15T09:00:00Z","v":3450,"vw":341.407247},{"c":341.4,"h":342.1,"l":341.19,"n":230,"o":342,"t":"2026-10-15T09:15:00Z","v":4299,"vw":341.523189},{"c":340.7,"h":341.36,"l":340.2,"n":342,"o":341.07,"t":"2026-10-15T09:30:00Z","v":6478,"vw":340.868472},{"c":340.5,"h":341,"l":340.5,"n":299,"o":340.8,"t":"2026-10-15T09:45:00Z","v":3838,"vw":340.788219},{"c":340.6,"h":340.6584,"l":340.01,"n":386,"o":340.6584,"t":"2026-10-15T10:00:00Z","v":8611,"vw":340.278524},{"c":340.45,"h":340.9369,"l":340.45,"n":101,"o":340.5,"t":"2026-10-15T10:15:00Z","v":1496,"vw":340.660525},{"c":339.9,"h":340.43,"l":339.77,"n":538,"o":340.1,"t":"2026-10-15T10:30:00Z","v":8952,"vw":340.055225},{"c":339.6,"h":340.19,"l":339.33,"n":880,"o":339.77,"t":"2026-10-15T10:45:00Z","v":12406,"vw":339.561223},{"c":339.49,"h":339.87,"l":338.2,"n":2936,"o":339.65,"t":"2026-10-15T11:00:00Z","v":62597,"vw":338.911559},{"c":339.42,"h":339.87,"l":338.9136,"n":1124,"o":339.48,"t":"2026-10-15T11:15:00Z","v":25929,"vw":339.381803},{"c":340.475,"h":340.877,"l":339.1,"n":1082,"o":339.5332,"t":"2026-10-15T11:30:00Z","v":25114,"vw":340.401703},{"c":340.95,"h":341.67,"l":340.12,"n":1531,"o":340.34,"t":"2026-10-15T11:45:00Z","v":38643,"vw":340.98958},{"c":340.5025,"h":341.6,"l":340.27,"n":1122,"o":341.26,"t":"2026-10-15T12:00:00Z","v":20929,"vw":340.901575},{"c":341.29,"h":341.53,"l":340.27,"n":768,"o":340.6,"t":"2026-10-15T12:15:00Z","v":13031,"vw":340.818888},{"c":340.07,"h":341.2,"l":338.68,"n":2537,"o":341.2,"t":"2026-10-15T12:30:00Z","v":60422,"vw":339.781662},{"c":339.2,"h":340.45,"l":339.2,"n":1603,"o":339.92,"t":"2026-10-15T12:45:00Z","v":533926,"vw":339.688656},{"c":339.41,"h":339.9571,"l":338.66,"n":1638,"o":339.7,"t":"2026-10-15T13:00:00Z","v":45107,"vw":339.315098},{"c":338.02,"h":339.6,"l":338,"n":2293,"o":339.57,"t":"2026-10-15T13:15:00Z","v":35024,"vw":338.939158},{"c":339.31,"h":340.26,"l":336,"n":61021,"o":338.01,"t":"2026-10-15T13:30:00Z","v":2313863,"vw":337.82548},{"c":336.495,"h":339.905,"l":334.61,"n":51544,"o":339.25,"t":"2026-10-15T13:45:00Z","v":1805358,"vw":336.321965},{"c":337.881,"h":338.86,"l":336.22,"n":31384,"o":336.49,"t":"2026-10-15T14:00:00Z","v":1075188,"vw":337.32431},{"c":340.11,"h":340.585,"l":337.81,"n":23413,"o":337.97,"t":"2026-10-15T14:15:00Z","v":638829,"vw":339.386778},{"c":341.99,"h":342.35,"l":339.125,"n":22861,"o":340.14,"t":"2026-10-15T14:30:00Z","v":701695,"vw":340.771374},{"c":341.11,"h":342.1,"l":340.17,"n":22789,"o":341.99,"t":"2026-10-15T14:45:00Z","v":845354,"vw":341.122256},{"c":341.24,"h":341.69,"l":339.835,"n":23923,"o":341.165,"t":"2026-10-15T15:00:00Z","v":831709,"vw":340.759099},{"c":340.63,"h":341.99,"l":340.5,"n":21643,"o":341.2654,"t":"2026-10-15T15:15:00Z","v":827021,"vw":341.158184},{"c":339.585,"h":340.83,"l":339.41,"n":17294,"o":340.66,"t":"2026-10-15T15:30:00Z","v":1128320,"vw":340.109457},{"c":340.28,"h":340.43,"l":339.26,"n":15399,"o":339.61,"t":"2026-10-15T15:45:00Z","v":585596,"vw":339.935525},{"c":339.19,"h":340.6525,"l":339.06,"n":16054,"o":340.28,"t":"2026-10-15T16:00:00Z","v":698208,"vw":339.53278},{"c":337.96,"h":339.26,"l":337.68,"n":17274,"o":339.1901,"t":"2026-10-15T16:15:00Z","v":428404,"vw":338.387347},{"c":338.27,"h":338.99,"l":337.36,"n":12250,"o":337.94,"t":"2026-10-15T16:30:00Z","v":340371,"vw":338.023314},{"c":338.715,"h":338.76,"l":337.75,"n":8382,"o":338.29,"t":"2026-10-15T16:45:00Z","v":341689,"vw":338.203043},{"c":337.81,"h":338.14,"l":337.66,"n":2787,"o":337.92,"t":"2026-10-15T18:00:00Z","v":98597,"vw":337.842584},{"c":337.935,"h":338.1997,"l":337.45,"n":11418,"o":337.82,"t":"2026-10-15T18:15:00Z","v":625170,"vw":337.847064},{"c":338.855,"h":338.99,"l":337.85,"n":11997,"o":337.9001,"t":"2026-10-15T18:30:00Z","v":449611,"vw":338.592368},{"c":340.3,"h":340.45,"l":338.7345,"n":12098,"o":338.855,"t":"2026-10-15T18:45:00Z","v":421024,"vw":339.535985},{"c":343.14,"h":343.33,"l":340.2613,"n":15438,"o":340.3,"t":"2026-10-15T19:00:00Z","v":812762,"vw":342.027797},{"c":343.435,"h":344.205,"l":343.07,"n":17778,"o":343.19,"t":"2026-10-15T19:15:00Z","v":611401,"vw":343.647953},{"c":343.87,"h":344.45,"l":343.0626,"n":17328,"o":343.39,"t":"2026-10-15T19:30:00Z","v":641432,"vw":343.919618},{"c":344.21,"h":344.7,"l":343.53,"n":39937,"o":343.87,"t":"2026-10-15T19:45:00Z","v":1504140,"vw":344.178511},{"c":344.12,"h":344.98,"l":344,"n":892,"o":344.21,"t":"2026-10-15T20:00:00Z","v":5153473,"vw":344.330361},{"c":343.9,"h":344.25,"l":343.7,"n":612,"o":344.15,"t":"2026-10-15T20:15:00Z","v":25569,"vw":343.842167},{"c":344.07,"h":344.23,"l":343.8,"n":165,"o":344.2001,"t":"2026-10-15T20:30:00Z","v":3620,"vw":343.949101}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","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":0.4554807692307693,"strike":356.9831730769231,"iv":0.5390918269230769,"gamma":0.017999038461538462,"theta":-0.8509423076923077,"vega":0.03148125,"rho":0.0008751280945221571,"breakevenPct":3.8854459401150554},{"delta":0.15,"premium":0.727787610619469,"strike":354.24778761061947,"iv":0.5246982300884955,"gamma":0.0245858407079646,"theta":-1.0990389380530974,"vega":0.04173893805309734,"rho":0.0013232584767061176,"breakevenPct":3.169580382259115},{"delta":0.2,"premium":1.0237500000000002,"strike":352.15277777777777,"iv":0.5141222222222221,"gamma":0.030130555555555556,"theta":-1.2972527777777778,"vega":0.05021666666666667,"rho":0.00177353339775108,"breakevenPct":2.646707872751989},{"delta":0.25,"premium":1.3511309523809523,"strike":350.49933862433863,"iv":0.5080375661375661,"gamma":0.03456177248677249,"theta":-1.4551231481481481,"vega":0.05696269841269841,"rho":0.0022255178073889476,"breakevenPct":2.261304262713858},{"delta":0.3,"premium":1.7139967811158798,"strike":349.06384120171674,"iv":0.5033540772532189,"gamma":0.038034442060085834,"theta":-1.5728995708154505,"vega":0.06210804721030042,"rho":0.0026781072596961213,"breakevenPct":1.9495561899708223},{"delta":0.35,"premium":2.0922156652360515,"strike":347.7226394849785,"iv":0.49927682403433477,"gamma":0.04109238197424892,"theta":-1.6733287553648069,"vega":0.06656083690987125,"rho":0.00313095849264245,"breakevenPct":1.6696762723325411},{"delta":0.4,"premium":2.542047574626866,"strike":346.52751865671644,"iv":0.4981721082089552,"gamma":0.042689179104477615,"theta":-1.7317,"vega":0.06897266791044776,"rho":0.0035833126681772322,"breakevenPct":1.4530665943974381},{"delta":0.45,"premium":3.006133395522388,"strike":345.36147388059703,"iv":0.4976590485074627,"gamma":0.043995149253731346,"theta":-1.7816999999999998,"vega":0.07097826492537312,"rho":0.004035567909023385,"breakevenPct":1.2490502735255578},{"delta":0.5,"premium":3.5462837837837835,"strike":344.22297297297297,"iv":0.49743783783783785,"gamma":0.04418243243243244,"theta":-1.79002027027027,"vega":0.0712581081081081,"rho":0.004486167468588175,"breakevenPct":1.0751465564439653},{"delta":0.55,"premium":4.120608108108108,"strike":343.09684684684686,"iv":0.49734774774774776,"gamma":0.04386711711711712,"theta":-1.7796148648648649,"vega":0.0707626126126126,"rho":0.0049360231713453965,"breakevenPct":0.9147716903406181},{"delta":0.6,"premium":4.798654598825832,"strike":341.9251467710372,"iv":0.499944324853229,"gamma":0.042642270058708416,"theta":-1.7491283757338552,"vega":0.06912035225048924,"rho":0.0053834502201882935,"breakevenPct":0.7712969366300556},{"delta":0.65,"premium":5.593664383561645,"strike":340.70205479452056,"iv":0.5055705479452055,"gamma":0.04039178082191781,"theta":-1.6959972602739726,"vega":0.06618493150684931,"rho":0.005828138574191635,"breakevenPct":0.6468797564688027},{"delta":0.7,"premium":6.532359952324196,"strike":339.365315852205,"iv":0.513750536352801,"gamma":0.03742443384982122,"theta":-1.6227730631704411,"vega":0.06224052443384982,"rho":0.006268575210119565,"breakevenPct":0.5311930143660342},{"delta":0.75,"premium":7.66466030989273,"strike":337.87544696066743,"iv":0.5253715137067938,"gamma":0.03349117997616209,"theta":-1.5224750893921335,"vega":0.056936591179976154,"rho":0.0067032830052604405,"breakevenPct":0.4272698202575607},{"delta":0.8,"premium":9.791970021413277,"strike":335.4978586723769,"iv":0.5825179871520343,"gamma":0.02673383297644539,"theta":-1.4899922912205568,"vega":0.05031434689507494,"rho":0.007110556341152402,"breakevenPct":0.3545292218996583},{"delta":0.85,"premium":11.240140845070423,"strike":333.69718309859155,"iv":0.570412676056338,"gamma":0.022225352112676056,"theta":-1.2195070422535212,"vega":0.041391549295774654,"rho":0.007532950656200379,"breakevenPct":0.25207775849738917},{"delta":0.9,"premium":16.910381355932202,"strike":327.81779661016947,"iv":0.7286262711864406,"gamma":0.013617796610169493,"theta":-1.1695754237288136,"vega":0.03149957627118644,"rho":0.007842618714277034,"breakevenPct":0.1912918784263949}],"put":[{"delta":0.1,"premium":0.4331147540983607,"strike":332.78688524590166,"iv":0.5018147540983606,"gamma":0.019337704918032786,"theta":-0.7852655737704918,"vega":0.03149344262295082,"rho":-0.0009111479521093078,"breakevenPct":3.405187754874499},{"delta":0.15,"premium":0.6883714285714286,"strike":335.24285714285713,"iv":0.4851982857142857,"gamma":0.026606285714285714,"theta":-1.0086874285714287,"vega":0.04183657142857143,"rho":-0.0013784325034731267,"breakevenPct":2.76557511137683},{"delta":0.2,"premium":0.9705142857142857,"strike":337.0285714285714,"iv":0.47562685714285713,"gamma":0.03253485714285714,"theta":-1.1843302857142857,"vega":0.050193714285714286,"rho":-0.0018485443872981481,"breakevenPct":2.3285793173316067},{"delta":0.25,"premium":1.2878326180257509,"strike":338.4871244635193,"iv":0.4696648068669528,"gamma":0.03721931330472103,"theta":-1.3198175965665235,"vega":0.056664377682403434,"rho":-0.0023208118139907774,"breakevenPct":1.9968925377122246},{"delta":0.3,"premium":1.6177682403433473,"strike":339.82832618025753,"iv":0.46499742489270385,"gamma":0.041457510729613734,"theta":-1.440901287553648,"vega":0.062458369098712455,"rho":-0.0027938524245380925,"breakevenPct":1.7029796437021116},{"delta":0.35,"premium":2.009033989266547,"strike":340.97495527728086,"iv":0.4626450805008944,"gamma":0.044027906976744184,"theta":-1.512986404293381,"vega":0.06596887298747764,"rho":-0.0032696789255330684,"breakevenPct":1.4834419484365682},{"delta":0.4,"premium":2.409302325581395,"strike":342.09302325581393,"iv":0.46063255813953485,"gamma":0.04635348837209302,"theta":-1.5778790697674419,"vega":0.06914418604651162,"rho":-0.0037459143645754076,"breakevenPct":1.2748217135372002},{"delta":0.45,"premium":2.870885286783042,"strike":343.16084788029923,"iv":0.459001246882793,"gamma":0.04749077306733167,"theta":-1.6043284289276807,"vega":0.07061720698254365,"rho":-0.004223653692771782,"breakevenPct":1.0986245259638412},{"delta":0.5,"premium":3.3675602660016626,"strike":344.1999168744805,"iv":0.45758811305070657,"gamma":0.04794796342477141,"theta":-1.6087756442227765,"vega":0.07111596009975062,"rho":-0.004702253737402227,"breakevenPct":0.9409839252248648},{"delta":0.55,"premium":3.9011853448275873,"strike":345.2478448275862,"iv":0.45662887931034485,"gamma":0.04794310344827586,"theta":-1.6005810344827587,"vega":0.07099439655172413,"rho":-0.005181698944892352,"breakevenPct":0.7915076924002005},{"delta":0.6,"premium":4.558512931034483,"strike":346.32543103448273,"iv":0.45718922413793106,"gamma":0.04639137931034483,"theta":-1.5500637931034484,"vega":0.06879612068965517,"rho":-0.0056639736106518365,"breakevenPct":0.6693643434625819},{"delta":0.65,"premium":5.21584051724138,"strike":347.4030172413793,"iv":0.4577495689655172,"gamma":0.04483965517241379,"theta":-1.499546551724138,"vega":0.06659784482758621,"rho":-0.006146248276411323,"breakevenPct":0.547220994524963},{"delta":0.7,"premium":6.0538090646094505,"strike":348.59691417550624,"iv":0.45674696239151397,"gamma":0.04180414657666345,"theta":-1.38820443587271,"vega":0.06192459016393443,"rho":-0.006631250820032862,"breakevenPct":0.4437744903953172},{"delta":0.75,"premium":6.909643201542913,"strike":349.8023143683703,"iv":0.45558977820636454,"gamma":0.03862189006750241,"theta":-1.2708466730954677,"vega":0.05700655737704918,"rho":-0.007116523153772627,"breakevenPct":0.34217712476316303},{"delta":0.8,"premium":8.131944444444446,"strike":351.31944444444446,"iv":0.4590416666666667,"gamma":0.03356111111111111,"theta":-1.1145888888888889,"vega":0.04991944444444444,"rho":-0.0076091037430703785,"breakevenPct":0.2564885052460285},{"delta":0.85,"premium":9.501333333333333,"strike":352.96666666666664,"iv":0.4600786666666667,"gamma":0.027876000000000005,"theta":-0.9284213333333335,"vega":0.04172400000000001,"rho":-0.00810421726893055,"breakevenPct":0.17573943286734636},{"delta":0.9,"premium":11.093925925925927,"strike":354.81851851851854,"iv":0.45126385185185186,"gamma":0.021431555555555558,"theta":-0.6761250370370371,"vega":0.03150177777777778,"rho":-0.00860259367656379,"breakevenPct":0.10038870212671906}]},"raw":{"call":[{"delta":0.1,"premium":0.4554807692307693,"strike":356.9831730769231,"iv":0.5390918269230769,"gamma":0.017999038461538462,"theta":-0.8509423076923077,"vega":0.03148125,"rho":0.0008751280945221571,"breakevenPct":3.8854459401150554},{"delta":0.15,"premium":0.727787610619469,"strike":354.24778761061947,"iv":0.5246982300884955,"gamma":0.0245858407079646,"theta":-1.0990389380530974,"vega":0.04173893805309734,"rho":0.0013232584767061176,"breakevenPct":3.169580382259115},{"delta":0.2,"premium":1.0237500000000002,"strike":352.15277777777777,"iv":0.5141222222222221,"gamma":0.030130555555555556,"theta":-1.2972527777777778,"vega":0.05021666666666667,"rho":0.00177353339775108,"breakevenPct":2.646707872751989},{"delta":0.25,"premium":1.3511309523809523,"strike":350.49933862433863,"iv":0.5080375661375661,"gamma":0.03456177248677249,"theta":-1.4551231481481481,"vega":0.05696269841269841,"rho":0.0022255178073889476,"breakevenPct":2.261304262713858},{"delta":0.3,"premium":1.7139967811158798,"strike":349.06384120171674,"iv":0.5033540772532189,"gamma":0.038034442060085834,"theta":-1.5728995708154505,"vega":0.06210804721030042,"rho":0.0026781072596961213,"breakevenPct":1.9495561899708223},{"delta":0.35,"premium":2.0922156652360515,"strike":347.7226394849785,"iv":0.49927682403433477,"gamma":0.04109238197424892,"theta":-1.6733287553648069,"vega":0.06656083690987125,"rho":0.00313095849264245,"breakevenPct":1.6696762723325411},{"delta":0.4,"premium":2.542047574626866,"strike":346.52751865671644,"iv":0.4981721082089552,"gamma":0.042689179104477615,"theta":-1.7317,"vega":0.06897266791044776,"rho":0.0035833126681772322,"breakevenPct":1.4530665943974381},{"delta":0.45,"premium":3.006133395522388,"strike":345.36147388059703,"iv":0.4976590485074627,"gamma":0.043995149253731346,"theta":-1.7816999999999998,"vega":0.07097826492537312,"rho":0.004035567909023385,"breakevenPct":1.2490502735255578},{"delta":0.5,"premium":3.5462837837837835,"strike":344.22297297297297,"iv":0.49743783783783785,"gamma":0.04418243243243244,"theta":-1.79002027027027,"vega":0.0712581081081081,"rho":0.004486167468588175,"breakevenPct":1.0751465564439653},{"delta":0.55,"premium":4.120608108108108,"strike":343.09684684684686,"iv":0.49734774774774776,"gamma":0.04386711711711712,"theta":-1.7796148648648649,"vega":0.0707626126126126,"rho":0.0049360231713453965,"breakevenPct":0.9147716903406181},{"delta":0.6,"premium":4.798654598825832,"strike":341.9251467710372,"iv":0.499944324853229,"gamma":0.042642270058708416,"theta":-1.7491283757338552,"vega":0.06912035225048924,"rho":0.0053834502201882935,"breakevenPct":0.7712969366300556},{"delta":0.65,"premium":5.593664383561645,"strike":340.70205479452056,"iv":0.5055705479452055,"gamma":0.04039178082191781,"theta":-1.6959972602739726,"vega":0.06618493150684931,"rho":0.005828138574191635,"breakevenPct":0.6468797564688027},{"delta":0.7,"premium":6.532359952324196,"strike":339.365315852205,"iv":0.513750536352801,"gamma":0.03742443384982122,"theta":-1.6227730631704411,"vega":0.06224052443384982,"rho":0.006268575210119565,"breakevenPct":0.5311930143660342},{"delta":0.75,"premium":7.66466030989273,"strike":337.87544696066743,"iv":0.5253715137067938,"gamma":0.03349117997616209,"theta":-1.5224750893921335,"vega":0.056936591179976154,"rho":0.0067032830052604405,"breakevenPct":0.4272698202575607},{"delta":0.8,"premium":9.791970021413277,"strike":335.4978586723769,"iv":0.5825179871520343,"gamma":0.02673383297644539,"theta":-1.4899922912205568,"vega":0.05031434689507494,"rho":0.007110556341152402,"breakevenPct":0.3545292218996583},{"delta":0.85,"premium":11.240140845070423,"strike":333.69718309859155,"iv":0.570412676056338,"gamma":0.022225352112676056,"theta":-1.2195070422535212,"vega":0.041391549295774654,"rho":0.007532950656200379,"breakevenPct":0.25207775849738917},{"delta":0.9,"premium":16.910381355932202,"strike":327.81779661016947,"iv":0.7286262711864406,"gamma":0.013617796610169493,"theta":-1.1695754237288136,"vega":0.03149957627118644,"rho":0.007842618714277034,"breakevenPct":0.1912918784263949}],"put":[{"delta":0.1,"premium":0.4331147540983607,"strike":332.78688524590166,"iv":0.5018147540983606,"gamma":0.019337704918032786,"theta":-0.7852655737704918,"vega":0.03149344262295082,"rho":-0.0009111479521093078,"breakevenPct":3.405187754874499},{"delta":0.15,"premium":0.6883714285714286,"strike":335.24285714285713,"iv":0.4851982857142857,"gamma":0.026606285714285714,"theta":-1.0086874285714287,"vega":0.04183657142857143,"rho":-0.0013784325034731267,"breakevenPct":2.76557511137683},{"delta":0.2,"premium":0.9705142857142857,"strike":337.0285714285714,"iv":0.47562685714285713,"gamma":0.03253485714285714,"theta":-1.1843302857142857,"vega":0.050193714285714286,"rho":-0.0018485443872981481,"breakevenPct":2.3285793173316067},{"delta":0.25,"premium":1.2878326180257509,"strike":338.4871244635193,"iv":0.4696648068669528,"gamma":0.03721931330472103,"theta":-1.3198175965665235,"vega":0.056664377682403434,"rho":-0.0023208118139907774,"breakevenPct":1.9968925377122246},{"delta":0.3,"premium":1.6177682403433473,"strike":339.82832618025753,"iv":0.46499742489270385,"gamma":0.041457510729613734,"theta":-1.440901287553648,"vega":0.062458369098712455,"rho":-0.0027938524245380925,"breakevenPct":1.7029796437021116},{"delta":0.35,"premium":2.009033989266547,"strike":340.97495527728086,"iv":0.4626450805008944,"gamma":0.044027906976744184,"theta":-1.512986404293381,"vega":0.06596887298747764,"rho":-0.0032696789255330684,"breakevenPct":1.4834419484365682},{"delta":0.4,"premium":2.409302325581395,"strike":342.09302325581393,"iv":0.46063255813953485,"gamma":0.04635348837209302,"theta":-1.5778790697674419,"vega":0.06914418604651162,"rho":-0.0037459143645754076,"breakevenPct":1.2748217135372002},{"delta":0.45,"premium":2.870885286783042,"strike":343.16084788029923,"iv":0.459001246882793,"gamma":0.04749077306733167,"theta":-1.6043284289276807,"vega":0.07061720698254365,"rho":-0.004223653692771782,"breakevenPct":1.0986245259638412},{"delta":0.5,"premium":3.3675602660016626,"strike":344.1999168744805,"iv":0.45758811305070657,"gamma":0.04794796342477141,"theta":-1.6087756442227765,"vega":0.07111596009975062,"rho":-0.004702253737402227,"breakevenPct":0.9409839252248648},{"delta":0.55,"premium":3.9011853448275873,"strike":345.2478448275862,"iv":0.45662887931034485,"gamma":0.04794310344827586,"theta":-1.6005810344827587,"vega":0.07099439655172413,"rho":-0.005181698944892352,"breakevenPct":0.7915076924002005},{"delta":0.6,"premium":4.558512931034483,"strike":346.32543103448273,"iv":0.45718922413793106,"gamma":0.04639137931034483,"theta":-1.5500637931034484,"vega":0.06879612068965517,"rho":-0.0056639736106518365,"breakevenPct":0.6693643434625819},{"delta":0.65,"premium":5.21584051724138,"strike":347.4030172413793,"iv":0.4577495689655172,"gamma":0.04483965517241379,"theta":-1.499546551724138,"vega":0.06659784482758621,"rho":-0.006146248276411323,"breakevenPct":0.547220994524963},{"delta":0.7,"premium":6.0538090646094505,"strike":348.59691417550624,"iv":0.45674696239151397,"gamma":0.04180414657666345,"theta":-1.38820443587271,"vega":0.06192459016393443,"rho":-0.006631250820032862,"breakevenPct":0.4437744903953172},{"delta":0.75,"premium":6.909643201542913,"strike":349.8023143683703,"iv":0.45558977820636454,"gamma":0.03862189006750241,"theta":-1.2708466730954677,"vega":0.05700655737704918,"rho":-0.007116523153772627,"breakevenPct":0.34217712476316303},{"delta":0.8,"premium":8.131944444444446,"strike":351.31944444444446,"iv":0.4590416666666667,"gamma":0.03356111111111111,"theta":-1.1145888888888889,"vega":0.04991944444444444,"rho":-0.0076091037430703785,"breakevenPct":0.2564885052460285},{"delta":0.85,"premium":9.501333333333333,"strike":352.96666666666664,"iv":0.4600786666666667,"gamma":0.027876000000000005,"theta":-0.9284213333333335,"vega":0.04172400000000001,"rho":-0.00810421726893055,"breakevenPct":0.17573943286734636},{"delta":0.9,"premium":11.093925925925927,"strike":354.81851851851854,"iv":0.45126385185185186,"gamma":0.021431555555555558,"theta":-0.6761250370370371,"vega":0.03150177777777778,"rho":-0.00860259367656379,"breakevenPct":0.10038870212671906}]}},"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"}}