{"symbol":"GOOG","url":"https://intraalpha.com/companies/GOOG","capturedAt":"2026-10-20T06:42:15.487Z","state":"ready","quote":{"symbol":"GOOG","last_price":340.3,"prev_close":336.91,"regular_close":340.16,"change":3.39,"change_pct":1.0062,"regular_change":3.25,"regular_change_pct":0.9646,"extended_change":0.14,"extended_change_pct":0.0412,"bid":340.35,"ask":340.8,"bid_size":80,"ask_size":40,"volume":12809213,"vwap":340.692468,"open":340.125,"high":342.52,"low":338.251,"close":340.16,"trade_count":206018,"last_trade_at":"2026-10-19T23:57:56.316350916Z","last_quote_at":"2026-10-19T23:59:59.80787651Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:42:02.276817909-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"GOOG","fetched_at":"2026-10-20T06:42:15.020974+00:00","name":"Alphabet Inc Class C","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Alphabet Inc. is an American multinational conglomerate headquartered in Mountain View, California. It was created through a restructuring of Google on October 2, 2015, and became the parent company of Google and several former Google subsidiaries. The two co-founders of Google remained as controlling shareholders, board members, and employees at Alphabet. Alphabet is the world's fourth-largest technology company by revenue and one of the world's most valuable companies.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4120387518000,"ebitda":173164003000,"pe_ratio":16.9,"peg_ratio":1.197,"book_value":50.9,"dividend_per_share":0.85,"dividend_yield":0.0025,"eps":19.93,"revenue_ttm":445865984000,"gross_profit_ttm":271517008000,"profit_margin":0.548,"operating_margin_ttm":0.34,"return_on_assets_ttm":0.13,"return_on_equity_ttm":0.487,"quarterly_earnings_growth":2.94,"quarterly_revenue_growth":0.242,"analyst_target_price":420.79,"analyst_number":13,"beta":1.211,"fifty_two_week_high":403.96,"fifty_two_week_low":244.03,"fifty_day_ma":341.45,"two_hundred_day_ma":339.13,"shares_outstanding":5527000000,"forward_pe":21.79,"price_to_sales":9.24,"price_to_book":6.58,"ev_to_revenue":8.98,"ev_to_ebitda":12.25},"optionObservedAt":"2026-10-19T19:49:58.149Z","bars":[{"c":349.05,"h":349.3929,"l":346.35,"n":2386,"o":348.85,"t":"2026-10-13T08:00:00Z","v":58549,"vw":348.158358},{"c":349.05,"h":349.2,"l":346.54,"n":119,"o":349.11,"t":"2026-10-13T08:05:00Z","v":3112,"vw":348.869772},{"c":349.29,"h":349.29,"l":348.56,"n":37,"o":348.56,"t":"2026-10-13T08:10:00Z","v":1743,"vw":349.023787},{"c":349.27,"h":349.27,"l":349.11,"n":50,"o":349.11,"t":"2026-10-13T08:15:00Z","v":1075,"vw":349.234649},{"c":349.3,"h":349.3,"l":349.16,"n":65,"o":349.2585,"t":"2026-10-13T08:20:00Z","v":1386,"vw":349.224174},{"c":349.3,"h":349.3,"l":349.25,"n":11,"o":349.3,"t":"2026-10-13T08:25:00Z","v":332,"vw":349.280953},{"c":349.41,"h":349.46,"l":349.36,"n":62,"o":349.36,"t":"2026-10-13T08:30:00Z","v":2122,"vw":349.413464},{"c":349.48,"h":349.48,"l":349.35,"n":25,"o":349.48,"t":"2026-10-13T08:35:00Z","v":827,"vw":349.464375},{"c":349.12,"h":349.4,"l":349.12,"n":12,"o":349.4,"t":"2026-10-13T08:40:00Z","v":612,"vw":349.198248},{"c":349.38,"h":349.38,"l":349.1156,"n":21,"o":349.26,"t":"2026-10-13T08:45:00Z","v":718,"vw":349.259694},{"c":349.18,"h":349.47,"l":349.15,"n":10,"o":349.22,"t":"2026-10-13T08:50:00Z","v":2580,"vw":349.189214},{"c":349.32,"h":349.32,"l":349.2218,"n":13,"o":349.2218,"t":"2026-10-13T08:55:00Z","v":238,"vw":349.276835},{"c":349.46,"h":349.48,"l":349.42,"n":31,"o":349.48,"t":"2026-10-13T09:00:00Z","v":621,"vw":349.458334},{"c":349.38,"h":349.52,"l":349.37,"n":38,"o":349.51,"t":"2026-10-13T09:05:00Z","v":1917,"vw":349.460711},{"c":349.36,"h":349.36,"l":349.34,"n":16,"o":349.35,"t":"2026-10-13T09:10:00Z","v":310,"vw":349.348758},{"c":349.36,"h":349.4,"l":349.36,"n":17,"o":349.38,"t":"2026-10-13T09:15:00Z","v":963,"vw":349.374883},{"c":349.4,"h":349.57,"l":349.34,"n":37,"o":349.34,"t":"2026-10-13T09:20:00Z","v":1014,"vw":349.514506},{"c":349.67,"h":349.7,"l":349.58,"n":29,"o":349.58,"t":"2026-10-13T09:25:00Z","v":792,"vw":349.640057},{"c":349.69,"h":349.7,"l":349.61,"n":21,"o":349.67,"t":"2026-10-13T09:30:00Z","v":732,"vw":349.648198},{"c":349.68,"h":349.71,"l":349.61,"n":39,"o":349.61,"t":"2026-10-13T09:35:00Z","v":1027,"vw":349.66816},{"c":349.65,"h":349.7,"l":349.65,"n":15,"o":349.7,"t":"2026-10-13T09:40:00Z","v":302,"vw":349.682258},{"c":349.56,"h":349.56,"l":349.56,"n":22,"o":349.56,"t":"2026-10-13T09:45:00Z","v":475,"vw":349.56},{"c":349.56,"h":349.61,"l":349.56,"n":25,"o":349.56,"t":"2026-10-13T09:50:00Z","v":1182,"vw":349.578256},{"c":349.47,"h":349.56,"l":349.47,"n":32,"o":349.5,"t":"2026-10-13T09:55:00Z","v":1963,"vw":349.499482},{"c":349.61,"h":349.65,"l":349.44,"n":7,"o":349.44,"t":"2026-10-13T10:00:00Z","v":226,"vw":349.545556},{"c":349.65,"h":349.65,"l":349.65,"n":7,"o":349.65,"t":"2026-10-13T10:05:00Z","v":131,"vw":349.65},{"c":349.68,"h":349.68,"l":349.6,"n":25,"o":349.6,"t":"2026-10-13T10:10:00Z","v":323,"vw":349.642791},{"c":349.56,"h":349.65,"l":349.54,"n":13,"o":349.54,"t":"2026-10-13T10:15:00Z","v":441,"vw":349.564658},{"c":349.5,"h":349.5,"l":349.4,"n":39,"o":349.42,"t":"2026-10-13T10:20:00Z","v":689,"vw":349.432709},{"c":349.32,"h":349.41,"l":349.32,"n":14,"o":349.41,"t":"2026-10-13T10:25:00Z","v":205,"vw":349.381644},{"c":349.14,"h":349.3,"l":349.0303,"n":60,"o":349.3,"t":"2026-10-13T10:30:00Z","v":2000,"vw":349.124013},{"c":349.0486,"h":349.18,"l":349.0486,"n":33,"o":349.18,"t":"2026-10-13T10:35:00Z","v":553,"vw":349.091748},{"c":349.0767,"h":349.0767,"l":349.0767,"n":10,"o":349.0767,"t":"2026-10-13T10:40:00Z","v":340,"vw":349.0767},{"c":349.03,"h":349.15,"l":349.03,"n":25,"o":349.04,"t":"2026-10-13T10:45:00Z","v":598,"vw":349.07715},{"c":349.11,"h":349.11,"l":349,"n":36,"o":349.1,"t":"2026-10-13T10:50:00Z","v":1601,"vw":349.035236},{"c":349.28,"h":349.28,"l":349.28,"n":6,"o":349.28,"t":"2026-10-13T10:55:00Z","v":154,"vw":349.28},{"c":349.7,"h":350,"l":349.2,"n":261,"o":349.2,"t":"2026-10-13T11:00:00Z","v":11756,"vw":349.74064},{"c":349.5,"h":349.8,"l":349.43,"n":82,"o":349.43,"t":"2026-10-13T11:05:00Z","v":3245,"vw":349.543612},{"c":349.32,"h":349.46,"l":349.3,"n":48,"o":349.46,"t":"2026-10-13T11:10:00Z","v":1949,"vw":349.343404},{"c":349.11,"h":349.33,"l":349.11,"n":50,"o":349.25,"t":"2026-10-13T11:15:00Z","v":1040,"vw":349.193636},{"c":349.36,"h":349.4,"l":349,"n":145,"o":349.13,"t":"2026-10-13T11:20:00Z","v":7292,"vw":349.069814},{"c":349.23,"h":349.35,"l":349.23,"n":31,"o":349.35,"t":"2026-10-13T11:25:00Z","v":1087,"vw":349.257275},{"c":349.33,"h":349.35,"l":349.1,"n":126,"o":349.1,"t":"2026-10-13T11:30:00Z","v":2604,"vw":349.294432},{"c":349.25,"h":349.48,"l":349.25,"n":40,"o":349.31,"t":"2026-10-13T11:35:00Z","v":450,"vw":349.356642},{"c":349.7571,"h":349.7571,"l":349.39,"n":101,"o":349.39,"t":"2026-10-13T11:40:00Z","v":1365,"vw":349.547451},{"c":349.88,"h":349.93,"l":349.64,"n":70,"o":349.6851,"t":"2026-10-13T11:45:00Z","v":2612,"vw":349.757251},{"c":350,"h":350.18,"l":350,"n":100,"o":350,"t":"2026-10-13T11:50:00Z","v":2035,"vw":350.061117},{"c":350,"h":350.012,"l":349.8161,"n":71,"o":349.9,"t":"2026-10-13T11:55:00Z","v":3488,"vw":349.91538},{"c":349.92,"h":350.1,"l":349.8954,"n":83,"o":349.8954,"t":"2026-10-13T12:00:00Z","v":3376,"vw":350.047445},{"c":349.67,"h":349.8385,"l":349.67,"n":53,"o":349.77,"t":"2026-10-13T12:05:00Z","v":660,"vw":349.755401},{"c":350.02,"h":350.08,"l":349.69,"n":84,"o":349.73,"t":"2026-10-13T12:10:00Z","v":2467,"vw":349.824329},{"c":350.4716,"h":350.5,"l":350,"n":68,"o":350,"t":"2026-10-13T12:15:00Z","v":1330,"vw":350.322015},{"c":350.88,"h":350.88,"l":350.2955,"n":147,"o":350.53,"t":"2026-10-13T12:20:00Z","v":4757,"vw":350.637914},{"c":350.9234,"h":351,"l":350.7,"n":231,"o":350.82,"t":"2026-10-13T12:25:00Z","v":9943,"vw":350.877507},{"c":350.65,"h":351.1576,"l":350.53,"n":147,"o":350.95,"t":"2026-10-13T12:30:00Z","v":7654,"vw":350.906344},{"c":351.1,"h":351.11,"l":350.69,"n":131,"o":350.82,"t":"2026-10-13T12:35:00Z","v":5549,"vw":351.019901},{"c":350.82,"h":351.23,"l":350.82,"n":129,"o":351.18,"t":"2026-10-13T12:40:00Z","v":3048,"vw":350.996209},{"c":350.96,"h":351.35,"l":350.77,"n":357,"o":350.8687,"t":"2026-10-13T12:45:00Z","v":14136,"vw":351.025969},{"c":350.9084,"h":351.1,"l":350.73,"n":156,"o":350.85,"t":"2026-10-13T12:50:00Z","v":3205,"vw":350.845562},{"c":350.82,"h":350.84,"l":350.8,"n":82,"o":350.81,"t":"2026-10-13T12:55:00Z","v":3483,"vw":350.817285},{"c":350.6444,"h":350.85,"l":350.45,"n":165,"o":350.8115,"t":"2026-10-13T13:00:00Z","v":4950,"vw":350.670112},{"c":350.5,"h":350.6243,"l":350.45,"n":140,"o":350.6243,"t":"2026-10-13T13:05:00Z","v":6428,"vw":350.554606},{"c":350.5,"h":350.8,"l":350.5,"n":133,"o":350.5,"t":"2026-10-13T13:10:00Z","v":5387,"vw":350.627312},{"c":351.36,"h":351.577,"l":350.5,"n":454,"o":350.5,"t":"2026-10-13T13:15:00Z","v":17287,"vw":351.104405},{"c":350.8,"h":351.51,"l":350.64,"n":353,"o":351.3,"t":"2026-10-13T13:20:00Z","v":7302,"vw":351.192469},{"c":352.5,"h":352.79,"l":350.99,"n":2035,"o":350.99,"t":"2026-10-13T13:25:00Z","v":75340,"vw":352.105507},{"c":349.8,"h":353.85,"l":349.62,"n":12199,"o":352.415,"t":"2026-10-13T13:30:00Z","v":720554,"vw":351.963694},{"c":352.65,"h":352.98,"l":349.7,"n":5822,"o":349.8,"t":"2026-10-13T13:35:00Z","v":280867,"vw":351.560366},{"c":350.985,"h":353.85,"l":350.71,"n":6905,"o":352.6,"t":"2026-10-13T13:40:00Z","v":365629,"vw":352.650184},{"c":353.15,"h":353.395,"l":350.04,"n":6069,"o":350.88,"t":"2026-10-13T13:45:00Z","v":364830,"vw":351.554966},{"c":354.07,"h":354.1,"l":352.78,"n":5932,"o":353.17,"t":"2026-10-13T13:50:00Z","v":292826,"vw":353.375454},{"c":353.165,"h":354.5,"l":353.09,"n":6112,"o":354.07,"t":"2026-10-13T13:55:00Z","v":270790,"vw":353.95639},{"c":352.5,"h":353.07,"l":351.64,"n":4396,"o":353.07,"t":"2026-10-13T14:00:00Z","v":212914,"vw":352.309316},{"c":350.61,"h":352.825,"l":350.54,"n":4635,"o":352.475,"t":"2026-10-13T14:05:00Z","v":252514,"vw":351.606167},{"c":348.7,"h":351.04,"l":348.59,"n":5961,"o":350.61,"t":"2026-10-13T14:10:00Z","v":303742,"vw":349.837303},{"c":348.5,"h":349.4226,"l":347.57,"n":6286,"o":348.715,"t":"2026-10-13T14:15:00Z","v":309611,"vw":348.515137},{"c":348.52,"h":348.98,"l":347.705,"n":3445,"o":348.57,"t":"2026-10-13T14:20:00Z","v":160699,"vw":348.316819},{"c":349.44,"h":350.01,"l":348.4667,"n":3124,"o":348.4667,"t":"2026-10-13T14:25:00Z","v":123453,"vw":349.424548},{"c":349.64,"h":350.3555,"l":349.2701,"n":3041,"o":349.455,"t":"2026-10-13T14:30:00Z","v":105747,"vw":349.822688},{"c":350.1,"h":350.2599,"l":349.275,"n":2645,"o":349.6705,"t":"2026-10-13T14:35:00Z","v":93739,"vw":349.78122},{"c":350.4223,"h":350.91,"l":350,"n":2960,"o":350.105,"t":"2026-10-13T14:40:00Z","v":132164,"vw":350.408783},{"c":350.71,"h":350.98,"l":350.11,"n":2254,"o":350.4353,"t":"2026-10-13T14:45:00Z","v":63439,"vw":350.524684},{"c":350.8,"h":351.279,"l":350.47,"n":2634,"o":350.645,"t":"2026-10-13T14:50:00Z","v":92147,"vw":350.882229},{"c":351.5,"h":351.665,"l":350.72,"n":2842,"o":350.8,"t":"2026-10-13T14:55:00Z","v":93309,"vw":351.220787},{"c":351.65,"h":352.59,"l":351.51,"n":3912,"o":351.52,"t":"2026-10-13T15:00:00Z","v":178154,"vw":352.093171},{"c":351.555,"h":351.74,"l":351.34,"n":2657,"o":351.6637,"t":"2026-10-13T15:05:00Z","v":92637,"vw":351.553911},{"c":351.625,"h":351.69,"l":351.23,"n":2369,"o":351.56,"t":"2026-10-13T15:10:00Z","v":81093,"vw":351.421421},{"c":352.19,"h":352.25,"l":351.5,"n":2515,"o":351.59,"t":"2026-10-13T15:15:00Z","v":92980,"vw":351.937625},{"c":352.36,"h":352.788,"l":352.1,"n":2708,"o":352.18,"t":"2026-10-13T15:20:00Z","v":127192,"vw":352.469471},{"c":352.63,"h":352.7,"l":352.0869,"n":2562,"o":352.34,"t":"2026-10-13T15:25:00Z","v":91499,"vw":352.439952},{"c":351.855,"h":352.75,"l":351.6,"n":2535,"o":352.65,"t":"2026-10-13T15:30:00Z","v":92390,"vw":352.150617},{"c":352.3,"h":352.73,"l":351.89,"n":2113,"o":351.89,"t":"2026-10-13T15:35:00Z","v":77169,"vw":352.45997},{"c":352.38,"h":352.85,"l":352.17,"n":3101,"o":352.31,"t":"2026-10-13T15:40:00Z","v":212323,"vw":352.559976},{"c":352.37,"h":353.16,"l":352.35,"n":3196,"o":352.4125,"t":"2026-10-13T15:45:00Z","v":159448,"vw":352.795572},{"c":351.83,"h":352.43,"l":351.3201,"n":2368,"o":352.345,"t":"2026-10-13T15:50:00Z","v":100684,"vw":351.834361},{"c":351.64,"h":352.04,"l":351.61,"n":1867,"o":351.88,"t":"2026-10-13T15:55:00Z","v":65944,"vw":351.789621},{"c":351.505,"h":351.91,"l":351.35,"n":2033,"o":351.6372,"t":"2026-10-13T16:00:00Z","v":79509,"vw":351.638797},{"c":352.19,"h":352.5,"l":351.49,"n":2354,"o":351.525,"t":"2026-10-13T16:05:00Z","v":83189,"vw":352.089566},{"c":352.3,"h":352.37,"l":351.64,"n":1725,"o":352.15,"t":"2026-10-13T16:10:00Z","v":73142,"vw":352.024688},{"c":352.075,"h":352.65,"l":351.74,"n":1767,"o":352.3,"t":"2026-10-13T16:15:00Z","v":90301,"vw":352.154922},{"c":351.395,"h":352.15,"l":351.29,"n":1402,"o":352.055,"t":"2026-10-13T16:20:00Z","v":99063,"vw":351.692968},{"c":350.31,"h":351.48,"l":349.941,"n":2583,"o":351.4,"t":"2026-10-13T16:25:00Z","v":108387,"vw":350.769258},{"c":350.18,"h":350.64,"l":350.01,"n":1523,"o":350.27,"t":"2026-10-13T16:30:00Z","v":51793,"vw":350.341899},{"c":350.925,"h":351.1899,"l":350,"n":1825,"o":350.145,"t":"2026-10-13T16:35:00Z","v":74931,"vw":350.597312},{"c":351.385,"h":351.45,"l":350.83,"n":1264,"o":350.96,"t":"2026-10-13T16:40:00Z","v":39247,"vw":351.142616},{"c":351.4,"h":351.489,"l":351.0101,"n":1154,"o":351.39,"t":"2026-10-13T16:45:00Z","v":41514,"vw":351.230671},{"c":351.25,"h":351.405,"l":351.19,"n":843,"o":351.36,"t":"2026-10-13T16:50:00Z","v":22969,"vw":351.309875},{"c":351,"h":351.5,"l":350.97,"n":1168,"o":351.17,"t":"2026-10-13T16:55:00Z","v":34099,"vw":351.239572},{"c":351.13,"h":351.42,"l":350.8566,"n":1097,"o":351,"t":"2026-10-13T17:00:00Z","v":29291,"vw":351.145583},{"c":351.375,"h":351.4,"l":351.0107,"n":1072,"o":351.125,"t":"2026-10-13T17:05:00Z","v":34582,"vw":351.152405},{"c":350.64,"h":351.47,"l":350.59,"n":2333,"o":351.36,"t":"2026-10-13T17:10:00Z","v":148998,"vw":350.901196},{"c":350.915,"h":351.08,"l":350.49,"n":1611,"o":350.7,"t":"2026-10-13T17:15:00Z","v":100949,"vw":350.686832},{"c":351.01,"h":351.39,"l":350.93,"n":1169,"o":350.97,"t":"2026-10-13T17:20:00Z","v":46955,"vw":351.137733},{"c":350.85,"h":351.28,"l":350.62,"n":1151,"o":351.05,"t":"2026-10-13T17:25:00Z","v":35267,"vw":350.997215},{"c":350.4,"h":350.91,"l":350.37,"n":1452,"o":350.825,"t":"2026-10-13T17:30:00Z","v":42075,"vw":350.606346},{"c":350.37,"h":350.6,"l":350.2703,"n":1220,"o":350.395,"t":"2026-10-13T17:35:00Z","v":39937,"vw":350.445588},{"c":350.65,"h":350.77,"l":350.3181,"n":1166,"o":350.43,"t":"2026-10-13T17:40:00Z","v":43604,"vw":350.510088},{"c":350.7425,"h":350.85,"l":350.51,"n":1120,"o":350.63,"t":"2026-10-13T17:45:00Z","v":39627,"vw":350.662807},{"c":350.2701,"h":350.7899,"l":350.11,"n":1808,"o":350.6715,"t":"2026-10-13T17:50:00Z","v":36039,"vw":350.447466},{"c":349.9489,"h":350.3799,"l":349.8501,"n":1326,"o":350.245,"t":"2026-10-13T17:55:00Z","v":43219,"vw":350.12266},{"c":349.988,"h":350.07,"l":349.7518,"n":1797,"o":349.955,"t":"2026-10-13T18:00:00Z","v":70199,"vw":349.918919},{"c":350.67,"h":350.7552,"l":349.97,"n":2138,"o":350.0195,"t":"2026-10-13T18:05:00Z","v":72831,"vw":350.325642},{"c":350.56,"h":350.66,"l":350.31,"n":1221,"o":350.66,"t":"2026-10-13T18:10:00Z","v":32904,"vw":350.486737},{"c":350.21,"h":350.8,"l":350.16,"n":1482,"o":350.54,"t":"2026-10-13T18:15:00Z","v":57957,"vw":350.51533},{"c":350.185,"h":350.4,"l":350.14,"n":950,"o":350.22,"t":"2026-10-13T18:20:00Z","v":30731,"vw":350.251519},{"c":349.6,"h":350.17,"l":349.54,"n":1400,"o":350.08,"t":"2026-10-13T18:25:00Z","v":51421,"vw":349.793527},{"c":349.23,"h":349.61,"l":348.9,"n":2166,"o":349.61,"t":"2026-10-13T18:30:00Z","v":78691,"vw":349.222373},{"c":348.985,"h":349.22,"l":348.92,"n":1403,"o":349.215,"t":"2026-10-13T18:35:00Z","v":46145,"vw":349.080184},{"c":349.435,"h":349.535,"l":348.94,"n":1460,"o":348.985,"t":"2026-10-13T18:40:00Z","v":41304,"vw":349.244032},{"c":349.71,"h":349.9699,"l":349.44,"n":1752,"o":349.47,"t":"2026-10-13T18:45:00Z","v":60383,"vw":349.722657},{"c":350.09,"h":350.14,"l":349.71,"n":1692,"o":349.71,"t":"2026-10-13T18:50:00Z","v":56995,"vw":349.927615},{"c":350.27,"h":350.3,"l":349.8,"n":1579,"o":350.08,"t":"2026-10-13T18:55:00Z","v":43107,"vw":350.033567},{"c":350.48,"h":350.55,"l":350.29,"n":1237,"o":350.31,"t":"2026-10-13T19:00:00Z","v":38765,"vw":350.447545},{"c":350.385,"h":350.775,"l":350.32,"n":1347,"o":350.48,"t":"2026-10-13T19:05:00Z","v":41264,"vw":350.593481},{"c":350.955,"h":351.02,"l":350.15,"n":1708,"o":350.36,"t":"2026-10-13T19:10:00Z","v":73559,"vw":350.610348},{"c":350.66,"h":350.99,"l":350.53,"n":1739,"o":350.955,"t":"2026-10-13T19:15:00Z","v":52598,"vw":350.683127},{"c":350.6,"h":351.02,"l":350.6,"n":1484,"o":350.695,"t":"2026-10-13T19:20:00Z","v":51650,"vw":350.867322},{"c":350.795,"h":350.795,"l":350.3101,"n":1824,"o":350.63,"t":"2026-10-13T19:25:00Z","v":74767,"vw":350.531467},{"c":350.8,"h":350.85,"l":350.25,"n":1983,"o":350.795,"t":"2026-10-13T19:30:00Z","v":63341,"vw":350.504246},{"c":350.951,"h":350.99,"l":350.55,"n":2456,"o":350.82,"t":"2026-10-13T19:35:00Z","v":67952,"vw":350.789375},{"c":350.94,"h":351.08,"l":350.58,"n":3175,"o":350.98,"t":"2026-10-13T19:40:00Z","v":86213,"vw":350.942782},{"c":350.93,"h":350.97,"l":350.68,"n":3338,"o":350.92,"t":"2026-10-13T19:45:00Z","v":89465,"vw":350.818576},{"c":350.355,"h":350.95,"l":350.08,"n":7179,"o":350.95,"t":"2026-10-13T19:50:00Z","v":229075,"vw":350.363989},{"c":349.69,"h":350.355,"l":349.35,"n":19014,"o":350.355,"t":"2026-10-13T19:55:00Z","v":661181,"vw":349.653385},{"c":349.49,"h":349.8,"l":349.3,"n":464,"o":349.67,"t":"2026-10-13T20:00:00Z","v":4694142,"vw":349.520081},{"c":350.1029,"h":350.1029,"l":349.3622,"n":166,"o":349.3622,"t":"2026-10-13T20:05:00Z","v":30938,"vw":349.723593},{"c":349.89,"h":349.9494,"l":349.83,"n":22,"o":349.83,"t":"2026-10-13T20:10:00Z","v":1332,"vw":349.857905},{"c":349.85,"h":349.95,"l":349.8078,"n":250,"o":349.84,"t":"2026-10-13T20:15:00Z","v":6339,"vw":349.878427},{"c":349.68,"h":349.8164,"l":349.68,"n":110,"o":349.79,"t":"2026-10-13T20:20:00Z","v":118058,"vw":349.763279},{"c":349.75,"h":349.8,"l":349.61,"n":148,"o":349.8,"t":"2026-10-13T20:25:00Z","v":13518,"vw":349.668307},{"c":349.73,"h":349.784,"l":349.5,"n":153,"o":349.7019,"t":"2026-10-13T20:30:00Z","v":2414,"vw":349.64127},{"c":349.56,"h":349.5875,"l":349.56,"n":4,"o":349.5875,"t":"2026-10-13T20:35:00Z","v":973,"vw":349.561985},{"c":349.7,"h":349.8,"l":349.59,"n":56,"o":349.64,"t":"2026-10-13T20:40:00Z","v":3464,"vw":349.716759},{"c":349.8,"h":349.86,"l":349.79,"n":34,"o":349.79,"t":"2026-10-13T20:45:00Z","v":3297,"vw":349.802844},{"c":349.82,"h":349.82,"l":349.72,"n":36,"o":349.8014,"t":"2026-10-13T20:50:00Z","v":1591,"vw":349.792313},{"c":349.7,"h":349.8,"l":349.7,"n":18,"o":349.75,"t":"2026-10-13T20:55:00Z","v":688,"vw":349.772883},{"c":349.8,"h":349.93,"l":349.8,"n":50,"o":349.9,"t":"2026-10-13T21:05:00Z","v":1984,"vw":349.817069},{"c":349.805,"h":349.95,"l":349.805,"n":16,"o":349.95,"t":"2026-10-13T21:10:00Z","v":343,"vw":349.911667},{"c":349.8146,"h":350,"l":349.71,"n":19,"o":349.99,"t":"2026-10-13T21:15:00Z","v":958,"vw":349.964337},{"c":349.9,"h":349.9,"l":349.9,"n":7,"o":349.9,"t":"2026-10-13T21:20:00Z","v":97,"vw":349.9},{"c":349.87,"h":349.99,"l":349.87,"n":7,"o":349.99,"t":"2026-10-13T21:25:00Z","v":172,"vw":349.946835},{"c":350,"h":350,"l":349.84,"n":20,"o":349.84,"t":"2026-10-13T21:30:00Z","v":523,"vw":349.915294},{"c":350,"h":350,"l":349.8,"n":37,"o":349.94,"t":"2026-10-13T21:35:00Z","v":809,"vw":349.933995},{"c":350,"h":350,"l":349.76,"n":36,"o":349.76,"t":"2026-10-13T21:40:00Z","v":389,"vw":349.942857},{"c":349.85,"h":349.85,"l":349.85,"n":1,"o":349.85,"t":"2026-10-13T21:45:00Z","v":40,"vw":349.85},{"c":349.9877,"h":349.9877,"l":349.85,"n":15,"o":349.85,"t":"2026-10-13T21:50:00Z","v":543,"vw":349.952513},{"c":349.9782,"h":350,"l":349.73,"n":62,"o":349.8,"t":"2026-10-13T22:00:00Z","v":1314,"vw":349.82063},{"c":349.65,"h":349.86,"l":349.63,"n":28,"o":349.86,"t":"2026-10-13T22:05:00Z","v":622,"vw":349.73},{"c":349.65,"h":349.9476,"l":349.65,"n":14,"o":349.7042,"t":"2026-10-13T22:10:00Z","v":589,"vw":349.797505},{"c":349.55,"h":349.78,"l":349.55,"n":10,"o":349.78,"t":"2026-10-13T22:15:00Z","v":294,"vw":349.68535},{"c":349.9282,"h":349.9282,"l":349.62,"n":6,"o":349.62,"t":"2026-10-13T22:20:00Z","v":210,"vw":349.801294},{"c":350,"h":350,"l":349.82,"n":78,"o":349.82,"t":"2026-10-13T22:25:00Z","v":607,"vw":349.880748},{"c":349.93,"h":350.26,"l":349.93,"n":17,"o":350,"t":"2026-10-13T22:30:00Z","v":334,"vw":350.06},{"c":350.2379,"h":350.27,"l":349.9,"n":10,"o":350,"t":"2026-10-13T22:35:00Z","v":1030,"vw":350.195778},{"c":349.95,"h":350.2,"l":349.91,"n":30,"o":350.2,"t":"2026-10-13T22:45:00Z","v":576,"vw":349.961538},{"c":350.25,"h":350.35,"l":350.19,"n":16,"o":350.19,"t":"2026-10-13T22:50:00Z","v":4125,"vw":350.337963},{"c":350.52,"h":350.66,"l":350.06,"n":121,"o":350.2167,"t":"2026-10-13T22:55:00Z","v":9106,"vw":350.325268},{"c":350.65,"h":350.66,"l":350.49,"n":27,"o":350.66,"t":"2026-10-13T23:00:00Z","v":2361,"vw":350.530267},{"c":350.4,"h":350.7,"l":350.4,"n":118,"o":350.49,"t":"2026-10-13T23:05:00Z","v":3917,"vw":350.484158},{"c":350.25,"h":350.4,"l":350,"n":26,"o":350.11,"t":"2026-10-13T23:10:00Z","v":676,"vw":350.13603},{"c":350.05,"h":350.05,"l":350.05,"n":33,"o":350.05,"t":"2026-10-13T23:15:00Z","v":283,"vw":350.05},{"c":350.34,"h":350.6221,"l":350,"n":15,"o":350,"t":"2026-10-13T23:20:00Z","v":491,"vw":350.411264},{"c":350.6797,"h":350.68,"l":350.58,"n":14,"o":350.68,"t":"2026-10-13T23:25:00Z","v":399,"vw":350.646567},{"c":350.604,"h":350.68,"l":350.22,"n":35,"o":350.3,"t":"2026-10-13T23:30:00Z","v":752,"vw":350.427346},{"c":350.1726,"h":350.2,"l":350.06,"n":13,"o":350.2,"t":"2026-10-13T23:35:00Z","v":355,"vw":350.139247},{"c":350.16,"h":350.53,"l":350.14,"n":53,"o":350.16,"t":"2026-10-13T23:40:00Z","v":5709,"vw":350.394677},{"c":350.15,"h":350.507,"l":350.1088,"n":35,"o":350.1088,"t":"2026-10-13T23:45:00Z","v":1287,"vw":350.25793},{"c":349.84,"h":350.06,"l":349.84,"n":18,"o":350.06,"t":"2026-10-13T23:50:00Z","v":332,"vw":349.963519},{"c":350.0954,"h":350.19,"l":349.83,"n":55,"o":350.19,"t":"2026-10-13T23:55:00Z","v":1044,"vw":350.068215},{"c":351.88,"h":352.64,"l":351.63,"n":2086,"o":352.36,"t":"2026-10-14T08:00:00Z","v":54992,"vw":352.080422},{"c":351.7415,"h":352.29,"l":351.7,"n":60,"o":352.29,"t":"2026-10-14T08:05:00Z","v":1432,"vw":351.874357},{"c":351.6,"h":351.99,"l":351.59,"n":142,"o":351.8,"t":"2026-10-14T08:10:00Z","v":5603,"vw":351.670974},{"c":351.8,"h":351.8,"l":351.659,"n":8,"o":351.659,"t":"2026-10-14T08:15:00Z","v":380,"vw":351.69},{"c":352.05,"h":352.08,"l":351.98,"n":62,"o":352.08,"t":"2026-10-14T08:25:00Z","v":1146,"vw":352.014104},{"c":351.85,"h":352.04,"l":351.85,"n":28,"o":352.04,"t":"2026-10-14T08:30:00Z","v":625,"vw":351.966813},{"c":351.85,"h":351.97,"l":351.85,"n":26,"o":351.97,"t":"2026-10-14T08:35:00Z","v":1041,"vw":351.860184},{"c":352,"h":352,"l":351.9,"n":26,"o":351.98,"t":"2026-10-14T08:40:00Z","v":408,"vw":351.95},{"c":351.99,"h":351.99,"l":351.99,"n":21,"o":351.99,"t":"2026-10-14T08:45:00Z","v":387,"vw":351.99},{"c":352.02,"h":352.0888,"l":352.02,"n":13,"o":352.0822,"t":"2026-10-14T08:50:00Z","v":499,"vw":352.079609},{"c":351.92,"h":352.02,"l":351.92,"n":16,"o":352.02,"t":"2026-10-14T08:55:00Z","v":948,"vw":351.989524},{"c":352.21,"h":352.22,"l":351.9,"n":52,"o":351.92,"t":"2026-10-14T09:00:00Z","v":1471,"vw":352.129735},{"c":352.21,"h":352.38,"l":352.21,"n":48,"o":352.36,"t":"2026-10-14T09:05:00Z","v":1382,"vw":352.309727},{"c":352.2,"h":352.5,"l":352.2,"n":60,"o":352.36,"t":"2026-10-14T09:10:00Z","v":6601,"vw":352.434194},{"c":352.35,"h":352.35,"l":352.2,"n":43,"o":352.22,"t":"2026-10-14T09:15:00Z","v":2498,"vw":352.303439},{"c":352.25,"h":352.48,"l":352.25,"n":76,"o":352.44,"t":"2026-10-14T09:20:00Z","v":2807,"vw":352.375927},{"c":352.21,"h":352.3,"l":352.21,"n":26,"o":352.3,"t":"2026-10-14T09:25:00Z","v":609,"vw":352.258943},{"c":352.3,"h":352.3006,"l":352.23,"n":38,"o":352.23,"t":"2026-10-14T09:30:00Z","v":736,"vw":352.267794},{"c":352.4,"h":352.41,"l":352.3,"n":34,"o":352.3,"t":"2026-10-14T09:35:00Z","v":1333,"vw":352.356881},{"c":352.5,"h":352.5,"l":352.41,"n":74,"o":352.43,"t":"2026-10-14T09:40:00Z","v":3091,"vw":352.456762},{"c":352.74,"h":352.74,"l":352.47,"n":119,"o":352.47,"t":"2026-10-14T09:45:00Z","v":5838,"vw":352.548093},{"c":352.93,"h":352.98,"l":352.74,"n":126,"o":352.74,"t":"2026-10-14T09:50:00Z","v":8376,"vw":352.897181},{"c":352.8258,"h":353.06,"l":352.81,"n":159,"o":352.97,"t":"2026-10-14T09:55:00Z","v":7280,"vw":352.948511},{"c":352.71,"h":352.99,"l":352.71,"n":46,"o":352.87,"t":"2026-10-14T10:00:00Z","v":2290,"vw":352.920279},{"c":352.66,"h":352.78,"l":352.61,"n":53,"o":352.71,"t":"2026-10-14T10:05:00Z","v":1695,"vw":352.674022},{"c":352.6,"h":352.65,"l":352.54,"n":20,"o":352.55,"t":"2026-10-14T10:10:00Z","v":957,"vw":352.592603},{"c":352.65,"h":352.65,"l":352.65,"n":9,"o":352.65,"t":"2026-10-14T10:15:00Z","v":326,"vw":352.65},{"c":352.81,"h":352.81,"l":352.65,"n":33,"o":352.7769,"t":"2026-10-14T10:20:00Z","v":703,"vw":352.760664},{"c":352.7,"h":352.7,"l":352.6327,"n":9,"o":352.6327,"t":"2026-10-14T10:25:00Z","v":193,"vw":352.653586},{"c":352.7,"h":352.7,"l":352.61,"n":9,"o":352.7,"t":"2026-10-14T10:30:00Z","v":431,"vw":352.688088},{"c":352.56,"h":352.67,"l":352.56,"n":26,"o":352.6,"t":"2026-10-14T10:35:00Z","v":683,"vw":352.605901},{"c":352.58,"h":352.58,"l":352.51,"n":54,"o":352.52,"t":"2026-10-14T10:40:00Z","v":1464,"vw":352.553048},{"c":352.95,"h":353.1,"l":352.58,"n":116,"o":352.6,"t":"2026-10-14T10:45:00Z","v":8043,"vw":352.933345},{"c":352.96,"h":353,"l":352.89,"n":54,"o":352.9,"t":"2026-10-14T10:50:00Z","v":3307,"vw":352.915428},{"c":353.1,"h":353.11,"l":352.85,"n":93,"o":352.92,"t":"2026-10-14T10:55:00Z","v":7201,"vw":352.948863},{"c":353.3028,"h":353.39,"l":352.85,"n":261,"o":352.85,"t":"2026-10-14T11:00:00Z","v":19896,"vw":353.105845},{"c":353,"h":353.19,"l":352.91,"n":88,"o":353.1,"t":"2026-10-14T11:05:00Z","v":3276,"vw":353.121403},{"c":353.4823,"h":353.53,"l":353.01,"n":123,"o":353.1,"t":"2026-10-14T11:10:00Z","v":6467,"vw":353.205704},{"c":353.74,"h":353.79,"l":353.4181,"n":217,"o":353.5,"t":"2026-10-14T11:15:00Z","v":8791,"vw":353.679916},{"c":353.87,"h":353.87,"l":353.72,"n":123,"o":353.75,"t":"2026-10-14T11:20:00Z","v":7872,"vw":353.835314},{"c":353.95,"h":354,"l":353.7969,"n":164,"o":353.9356,"t":"2026-10-14T11:25:00Z","v":8186,"vw":353.859891},{"c":354,"h":354.07,"l":353.8439,"n":264,"o":353.8961,"t":"2026-10-14T11:30:00Z","v":11950,"vw":353.994139},{"c":353.935,"h":354.08,"l":353.84,"n":186,"o":354.05,"t":"2026-10-14T11:35:00Z","v":5498,"vw":353.96227},{"c":353.95,"h":353.95,"l":353.67,"n":116,"o":353.95,"t":"2026-10-14T11:40:00Z","v":4335,"vw":353.798522},{"c":354.3,"h":354.33,"l":353.9613,"n":324,"o":354,"t":"2026-10-14T11:45:00Z","v":5115,"vw":354.190713},{"c":354,"h":354.3,"l":353.89,"n":119,"o":354.3,"t":"2026-10-14T11:50:00Z","v":2383,"vw":354.036587},{"c":353.93,"h":354.09,"l":353.83,"n":248,"o":353.8986,"t":"2026-10-14T11:55:00Z","v":4947,"vw":353.912808},{"c":354.34,"h":354.48,"l":353.86,"n":443,"o":353.86,"t":"2026-10-14T12:00:00Z","v":22821,"vw":354.248873},{"c":354,"h":354.2916,"l":353.89,"n":341,"o":354.26,"t":"2026-10-14T12:05:00Z","v":15945,"vw":354.025087},{"c":354.09,"h":354.09,"l":353.88,"n":303,"o":354,"t":"2026-10-14T12:10:00Z","v":8631,"vw":353.963478},{"c":354.1133,"h":354.22,"l":354.02,"n":111,"o":354.15,"t":"2026-10-14T12:15:00Z","v":4531,"vw":354.149263},{"c":354.42,"h":354.42,"l":354.06,"n":161,"o":354.17,"t":"2026-10-14T12:20:00Z","v":5392,"vw":354.200059},{"c":354.163,"h":354.3,"l":354.14,"n":193,"o":354.2748,"t":"2026-10-14T12:25:00Z","v":5428,"vw":354.2411},{"c":352.4,"h":354.03,"l":352.1091,"n":814,"o":354.03,"t":"2026-10-14T12:30:00Z","v":27533,"vw":352.691082},{"c":352.4,"h":352.71,"l":352.04,"n":377,"o":352.44,"t":"2026-10-14T12:35:00Z","v":20238,"vw":352.588889},{"c":352.1606,"h":352.82,"l":352.01,"n":405,"o":352.41,"t":"2026-10-14T12:40:00Z","v":17350,"vw":352.252022},{"c":352.75,"h":352.91,"l":352.2,"n":217,"o":352.32,"t":"2026-10-14T12:45:00Z","v":8579,"vw":352.469629},{"c":352.5,"h":352.92,"l":352.35,"n":209,"o":352.849,"t":"2026-10-14T12:50:00Z","v":6272,"vw":352.614046},{"c":351.9,"h":352.65,"l":351.88,"n":292,"o":352.46,"t":"2026-10-14T12:55:00Z","v":7875,"vw":352.168366},{"c":352,"h":352.22,"l":351.8,"n":234,"o":351.86,"t":"2026-10-14T13:00:00Z","v":8899,"vw":351.969437},{"c":352.1352,"h":352.3,"l":351.95,"n":209,"o":352.01,"t":"2026-10-14T13:05:00Z","v":4490,"vw":352.135313},{"c":352.25,"h":352.25,"l":351.8,"n":188,"o":352.13,"t":"2026-10-14T13:10:00Z","v":6767,"vw":352.102979},{"c":351.88,"h":352.49,"l":351.88,"n":326,"o":352.3,"t":"2026-10-14T13:15:00Z","v":8858,"vw":352.227889},{"c":351.49,"h":351.95,"l":351.47,"n":364,"o":351.95,"t":"2026-10-14T13:20:00Z","v":23959,"vw":351.566337},{"c":351.43,"h":352.72,"l":351.43,"n":475,"o":351.93,"t":"2026-10-14T13:25:00Z","v":26794,"vw":351.808754},{"c":352.7,"h":353,"l":350.5001,"n":9018,"o":351.43,"t":"2026-10-14T13:30:00Z","v":576711,"vw":351.94555},{"c":353.42,"h":353.57,"l":351.76,"n":5536,"o":352.71,"t":"2026-10-14T13:35:00Z","v":246067,"vw":352.845966},{"c":353.97,"h":354.1,"l":353.09,"n":5260,"o":353.46,"t":"2026-10-14T13:40:00Z","v":236419,"vw":353.653525},{"c":354.8,"h":354.96,"l":352.83,"n":6837,"o":353.98,"t":"2026-10-14T13:45:00Z","v":352121,"vw":354.09934},{"c":352.3,"h":355.25,"l":352.15,"n":8067,"o":354.75,"t":"2026-10-14T13:50:00Z","v":435266,"vw":354.049992},{"c":350.8564,"h":352.52,"l":350.75,"n":5278,"o":352.32,"t":"2026-10-14T13:55:00Z","v":307081,"vw":351.435121},{"c":350.51,"h":351.47,"l":350.25,"n":6583,"o":350.99,"t":"2026-10-14T14:00:00Z","v":310456,"vw":350.87284},{"c":350.33,"h":350.79,"l":349.52,"n":7034,"o":350.5,"t":"2026-10-14T14:05:00Z","v":317521,"vw":350.118692},{"c":350.16,"h":350.3599,"l":349.43,"n":4500,"o":350.27,"t":"2026-10-14T14:10:00Z","v":151305,"vw":349.899434},{"c":348.808,"h":350.31,"l":348.8,"n":4610,"o":350.16,"t":"2026-10-14T14:15:00Z","v":181028,"vw":349.575038},{"c":349.69,"h":349.86,"l":348.74,"n":3406,"o":348.9,"t":"2026-10-14T14:20:00Z","v":139724,"vw":349.339006},{"c":350.83,"h":350.92,"l":349.62,"n":4254,"o":349.75,"t":"2026-10-14T14:25:00Z","v":152041,"vw":350.33853},{"c":351.495,"h":351.56,"l":350.625,"n":3673,"o":350.805,"t":"2026-10-14T14:30:00Z","v":126470,"vw":351.051598},{"c":350.495,"h":351.74,"l":350.46,"n":3762,"o":351.49,"t":"2026-10-14T14:35:00Z","v":170443,"vw":351.249871},{"c":350.52,"h":350.93,"l":350.145,"n":3515,"o":350.485,"t":"2026-10-14T14:40:00Z","v":127973,"vw":350.46065},{"c":350.56,"h":351.0989,"l":350.47,"n":2733,"o":350.5143,"t":"2026-10-14T14:45:00Z","v":82987,"vw":350.81632},{"c":350.025,"h":350.63,"l":349.59,"n":2811,"o":350.59,"t":"2026-10-14T14:50:00Z","v":85673,"vw":350.011592},{"c":349.89,"h":350.14,"l":349.61,"n":2431,"o":350.04,"t":"2026-10-14T14:55:00Z","v":73233,"vw":349.859458},{"c":349.42,"h":350.6064,"l":349.2901,"n":2585,"o":349.97,"t":"2026-10-14T15:00:00Z","v":92232,"vw":349.984452},{"c":349.225,"h":349.935,"l":348.99,"n":3604,"o":349.42,"t":"2026-10-14T15:05:00Z","v":133556,"vw":349.409063},{"c":349.48,"h":349.52,"l":348.7,"n":3577,"o":349.17,"t":"2026-10-14T15:10:00Z","v":153734,"vw":349.137555},{"c":350.0599,"h":350.3,"l":349.44,"n":3393,"o":349.45,"t":"2026-10-14T15:15:00Z","v":118744,"vw":349.934439},{"c":350.26,"h":350.75,"l":349.8204,"n":3398,"o":350.015,"t":"2026-10-14T15:20:00Z","v":124388,"vw":350.309293},{"c":350.04,"h":350.49,"l":349.91,"n":2666,"o":350.29,"t":"2026-10-14T15:25:00Z","v":74703,"vw":350.287123},{"c":349.44,"h":350.2891,"l":349.3406,"n":3084,"o":350.05,"t":"2026-10-14T15:30:00Z","v":127253,"vw":349.698373},{"c":349.3201,"h":349.54,"l":348.77,"n":3303,"o":349.44,"t":"2026-10-14T15:35:00Z","v":111122,"vw":349.086811},{"c":348.595,"h":349.44,"l":348.4,"n":3513,"o":349.42,"t":"2026-10-14T15:40:00Z","v":124049,"vw":348.773193},{"c":348.7844,"h":349,"l":348.28,"n":2809,"o":348.565,"t":"2026-10-14T15:45:00Z","v":114390,"vw":348.644381},{"c":349.35,"h":349.44,"l":348.751,"n":3052,"o":348.84,"t":"2026-10-14T15:50:00Z","v":84055,"vw":349.071089},{"c":349.135,"h":349.43,"l":348.97,"n":2729,"o":349.35,"t":"2026-10-14T15:55:00Z","v":90035,"vw":349.160909},{"c":348.38,"h":349.12,"l":348.33,"n":2917,"o":349.12,"t":"2026-10-14T16:00:00Z","v":98053,"vw":348.766714},{"c":348.41,"h":348.5,"l":348.09,"n":3372,"o":348.42,"t":"2026-10-14T16:05:00Z","v":135644,"vw":348.3022},{"c":347.59,"h":348.44,"l":347.42,"n":3639,"o":348.3701,"t":"2026-10-14T16:10:00Z","v":128125,"vw":347.889996},{"c":347.7,"h":347.98,"l":347.42,"n":3652,"o":347.55,"t":"2026-10-14T16:15:00Z","v":121214,"vw":347.670835},{"c":346.9633,"h":347.71,"l":346.66,"n":4476,"o":347.7,"t":"2026-10-14T16:20:00Z","v":181020,"vw":347.126698},{"c":346.97,"h":347.42,"l":346.8601,"n":4049,"o":347,"t":"2026-10-14T16:25:00Z","v":133195,"vw":347.099784},{"c":346.625,"h":347.01,"l":345.83,"n":4972,"o":346.96,"t":"2026-10-14T16:30:00Z","v":186511,"vw":346.360966},{"c":346.64,"h":346.91,"l":346.455,"n":2314,"o":346.57,"t":"2026-10-14T16:35:00Z","v":71917,"vw":346.72981},{"c":347.1,"h":347.19,"l":346.5,"n":2301,"o":346.585,"t":"2026-10-14T16:40:00Z","v":74183,"vw":346.847319},{"c":346.92,"h":347.49,"l":346.895,"n":1916,"o":347.0768,"t":"2026-10-14T16:45:00Z","v":86181,"vw":347.289883},{"c":346.285,"h":346.88,"l":346.2,"n":3199,"o":346.87,"t":"2026-10-14T16:50:00Z","v":124842,"vw":346.552278},{"c":346.31,"h":346.43,"l":345.93,"n":3434,"o":346.3,"t":"2026-10-14T16:55:00Z","v":138850,"vw":346.128631},{"c":345.98,"h":346.45,"l":345.98,"n":2454,"o":346.28,"t":"2026-10-14T17:00:00Z","v":88963,"vw":346.26726},{"c":345.32,"h":346.03,"l":344.94,"n":4244,"o":345.99,"t":"2026-10-14T17:05:00Z","v":123411,"vw":345.336526},{"c":345.47,"h":345.62,"l":345.215,"n":1930,"o":345.3476,"t":"2026-10-14T17:10:00Z","v":59456,"vw":345.405332},{"c":345.13,"h":345.5,"l":344.86,"n":2363,"o":345.46,"t":"2026-10-14T17:15:00Z","v":74046,"vw":345.102286},{"c":344.54,"h":345.065,"l":344.3566,"n":2665,"o":345.055,"t":"2026-10-14T17:20:00Z","v":92500,"vw":344.654862},{"c":343.86,"h":344.62,"l":343.72,"n":3227,"o":344.62,"t":"2026-10-14T17:25:00Z","v":133040,"vw":344.005072},{"c":344.42,"h":344.85,"l":343.78,"n":2686,"o":343.8,"t":"2026-10-14T17:30:00Z","v":134747,"vw":344.38821},{"c":343.93,"h":344.5,"l":343.775,"n":2705,"o":344.5,"t":"2026-10-14T17:35:00Z","v":79001,"vw":344.191199},{"c":344.21,"h":344.32,"l":343.79,"n":2445,"o":343.96,"t":"2026-10-14T17:40:00Z","v":75154,"vw":344.106179},{"c":344.19,"h":344.43,"l":344.01,"n":2862,"o":344.185,"t":"2026-10-14T17:45:00Z","v":91034,"vw":344.178732},{"c":344.3,"h":344.605,"l":343.8,"n":4110,"o":344.14,"t":"2026-10-14T17:50:00Z","v":110177,"vw":344.1847},{"c":344.09,"h":344.44,"l":343.795,"n":3008,"o":344.355,"t":"2026-10-14T17:55:00Z","v":96577,"vw":344.066798},{"c":343.57,"h":344.11,"l":343.32,"n":3474,"o":344.065,"t":"2026-10-14T18:00:00Z","v":215171,"vw":343.642044},{"c":343.63,"h":343.87,"l":343.36,"n":2449,"o":343.64,"t":"2026-10-14T18:05:00Z","v":77956,"vw":343.623444},{"c":343.955,"h":343.9634,"l":343.43,"n":2372,"o":343.56,"t":"2026-10-14T18:10:00Z","v":67679,"vw":343.684724},{"c":344.1384,"h":344.1384,"l":343.63,"n":2228,"o":343.92,"t":"2026-10-14T18:15:00Z","v":68355,"vw":343.83529},{"c":344.035,"h":344.19,"l":343.88,"n":2045,"o":344.09,"t":"2026-10-14T18:20:00Z","v":60951,"vw":344.065844},{"c":343.755,"h":344.1002,"l":343.65,"n":2165,"o":344.0008,"t":"2026-10-14T18:25:00Z","v":59921,"vw":343.848351},{"c":343.24,"h":343.76,"l":342.95,"n":2998,"o":343.7275,"t":"2026-10-14T18:30:00Z","v":92730,"vw":343.24563},{"c":343.23,"h":343.63,"l":343.07,"n":2189,"o":343.15,"t":"2026-10-14T18:35:00Z","v":90002,"vw":343.391146},{"c":343.115,"h":343.4699,"l":343.055,"n":1928,"o":343.25,"t":"2026-10-14T18:40:00Z","v":64424,"vw":343.249467},{"c":343.49,"h":343.56,"l":343.01,"n":1973,"o":343.09,"t":"2026-10-14T18:45:00Z","v":64752,"vw":343.338654},{"c":343.558,"h":343.84,"l":343.1413,"n":2185,"o":343.56,"t":"2026-10-14T18:50:00Z","v":75646,"vw":343.486341},{"c":343.25,"h":343.64,"l":343.165,"n":2096,"o":343.61,"t":"2026-10-14T18:55:00Z","v":76673,"vw":343.452924},{"c":342.82,"h":343.18,"l":342.4,"n":3481,"o":343.18,"t":"2026-10-14T19:00:00Z","v":181855,"vw":342.802402},{"c":343.11,"h":343.12,"l":342.55,"n":2496,"o":342.82,"t":"2026-10-14T19:05:00Z","v":89897,"vw":342.789269},{"c":343.5,"h":343.56,"l":343.0507,"n":2399,"o":343.11,"t":"2026-10-14T19:10:00Z","v":90080,"vw":343.309422},{"c":344.06,"h":344.07,"l":343.4,"n":2981,"o":343.535,"t":"2026-10-14T19:15:00Z","v":106292,"vw":343.653346},{"c":343.95,"h":344.22,"l":343.8,"n":2168,"o":344.06,"t":"2026-10-14T19:20:00Z","v":87106,"vw":343.992166},{"c":344.195,"h":344.29,"l":343.75,"n":2532,"o":343.92,"t":"2026-10-14T19:25:00Z","v":75751,"vw":343.995067},{"c":344.09,"h":344.4,"l":343.89,"n":3239,"o":344.192,"t":"2026-10-14T19:30:00Z","v":118214,"vw":344.129969},{"c":343.775,"h":344.1462,"l":343.59,"n":2905,"o":344.08,"t":"2026-10-14T19:35:00Z","v":90921,"vw":343.828137},{"c":343.765,"h":343.88,"l":343.5,"n":3099,"o":343.81,"t":"2026-10-14T19:40:00Z","v":117230,"vw":343.662397},{"c":344.03,"h":344.07,"l":343.62,"n":3853,"o":343.78,"t":"2026-10-14T19:45:00Z","v":169864,"vw":343.812439},{"c":343.9,"h":344.33,"l":343.82,"n":9406,"o":344.05,"t":"2026-10-14T19:50:00Z","v":363744,"vw":344.039169},{"c":343.73,"h":343.875,"l":343.07,"n":27426,"o":343.87,"t":"2026-10-14T19:55:00Z","v":1232804,"vw":343.46885},{"c":343.07,"h":343.98,"l":343.04,"n":471,"o":343.75,"t":"2026-10-14T20:00:00Z","v":6639995,"vw":343.649604},{"c":342.8905,"h":343.25,"l":342.64,"n":389,"o":343.05,"t":"2026-10-14T20:05:00Z","v":18892,"vw":342.924113},{"c":342.97,"h":343.65,"l":342.5,"n":532,"o":342.9,"t":"2026-10-14T20:10:00Z","v":125143,"vw":343.335684},{"c":343.01,"h":343.01,"l":342.68,"n":212,"o":343,"t":"2026-10-14T20:15:00Z","v":4360,"vw":342.820234},{"c":343.31,"h":343.61,"l":342.81,"n":205,"o":343,"t":"2026-10-14T20:20:00Z","v":5837,"vw":343.083056},{"c":343,"h":343.21,"l":342.8379,"n":94,"o":343.21,"t":"2026-10-14T20:25:00Z","v":2916,"vw":342.971134},{"c":343.36,"h":343.5,"l":342.3123,"n":242,"o":342.9,"t":"2026-10-14T20:30:00Z","v":6356,"vw":342.715258},{"c":342.97,"h":343.65,"l":342.92,"n":135,"o":343,"t":"2026-10-14T20:35:00Z","v":7727,"vw":343.437249},{"c":343.1299,"h":343.1299,"l":343,"n":25,"o":343,"t":"2026-10-14T20:40:00Z","v":270,"vw":343.046393},{"c":343.2,"h":343.2,"l":342.831,"n":153,"o":343.02,"t":"2026-10-14T20:45:00Z","v":4344,"vw":342.983436},{"c":343.4282,"h":343.4282,"l":342.9286,"n":66,"o":342.9286,"t":"2026-10-14T20:50:00Z","v":929,"vw":343.017317},{"c":343.35,"h":343.5,"l":343.2,"n":112,"o":343.23,"t":"2026-10-14T20:55:00Z","v":1959,"vw":343.350827},{"c":343.37,"h":343.65,"l":343.1411,"n":102,"o":343.1411,"t":"2026-10-14T21:00:00Z","v":3081,"vw":343.582461},{"c":343.42,"h":343.5,"l":343.42,"n":54,"o":343.4789,"t":"2026-10-14T21:05:00Z","v":941,"vw":343.470269},{"c":343.31,"h":343.52,"l":343.31,"n":60,"o":343.52,"t":"2026-10-14T21:10:00Z","v":888,"vw":343.429975},{"c":343.45,"h":343.53,"l":343.35,"n":37,"o":343.53,"t":"2026-10-14T21:15:00Z","v":2894,"vw":343.442533},{"c":343.6,"h":343.6,"l":343.3569,"n":75,"o":343.3569,"t":"2026-10-14T21:20:00Z","v":1120,"vw":343.465679},{"c":343.5301,"h":343.77,"l":343.5301,"n":56,"o":343.5403,"t":"2026-10-14T21:25:00Z","v":1200,"vw":343.678139},{"c":343.3952,"h":343.65,"l":343.38,"n":47,"o":343.5,"t":"2026-10-14T21:30:00Z","v":2418,"vw":343.55443},{"c":343.64,"h":343.64,"l":343.5,"n":47,"o":343.5,"t":"2026-10-14T21:35:00Z","v":7534,"vw":343.547674},{"c":343.25,"h":343.39,"l":343.25,"n":48,"o":343.39,"t":"2026-10-14T21:40:00Z","v":698,"vw":343.34974},{"c":343.333,"h":343.4231,"l":343.25,"n":67,"o":343.32,"t":"2026-10-14T21:45:00Z","v":1203,"vw":343.339687},{"c":343.4,"h":343.5,"l":343.4,"n":25,"o":343.5,"t":"2026-10-14T21:50:00Z","v":298,"vw":343.43658},{"c":343.38,"h":343.38,"l":343.3,"n":21,"o":343.3,"t":"2026-10-14T21:55:00Z","v":2228,"vw":343.378028},{"c":343.71,"h":343.98,"l":343.46,"n":133,"o":343.46,"t":"2026-10-14T22:00:00Z","v":4418,"vw":343.636533},{"c":343.25,"h":343.63,"l":343.25,"n":73,"o":343.626,"t":"2026-10-14T22:05:00Z","v":2121,"vw":343.422843},{"c":343.15,"h":343.45,"l":343.15,"n":111,"o":343.25,"t":"2026-10-14T22:10:00Z","v":1859,"vw":343.244554},{"c":342.8,"h":343.24,"l":342.6,"n":160,"o":343.09,"t":"2026-10-14T22:15:00Z","v":5057,"vw":342.839808},{"c":342.97,"h":342.97,"l":342.5,"n":127,"o":342.5,"t":"2026-10-14T22:20:00Z","v":3753,"vw":342.774267},{"c":343.46,"h":343.74,"l":342.5277,"n":186,"o":342.5277,"t":"2026-10-14T22:25:00Z","v":5743,"vw":343.160707},{"c":342.5,"h":343.24,"l":342.5,"n":181,"o":343.24,"t":"2026-10-14T22:30:00Z","v":3954,"vw":342.773627},{"c":342.64,"h":342.75,"l":342.3,"n":196,"o":342.4,"t":"2026-10-14T22:35:00Z","v":7099,"vw":342.406847},{"c":342.0228,"h":342.64,"l":341.76,"n":362,"o":342.3842,"t":"2026-10-14T22:40:00Z","v":8047,"vw":342.092078},{"c":342.41,"h":342.84,"l":341.9,"n":144,"o":342,"t":"2026-10-14T22:45:00Z","v":4474,"vw":342.157773},{"c":342.5,"h":342.9955,"l":342.4,"n":88,"o":342.4,"t":"2026-10-14T22:50:00Z","v":2008,"vw":342.718923},{"c":342,"h":342.21,"l":341.7872,"n":127,"o":342.21,"t":"2026-10-14T22:55:00Z","v":3295,"vw":342.04562},{"c":342,"h":342.99,"l":341.86,"n":163,"o":342.19,"t":"2026-10-14T23:00:00Z","v":4030,"vw":342.37449},{"c":342,"h":342.22,"l":341.8,"n":208,"o":342.22,"t":"2026-10-14T23:05:00Z","v":7808,"vw":342.13137},{"c":341.8,"h":341.86,"l":341.56,"n":144,"o":341.86,"t":"2026-10-14T23:10:00Z","v":2954,"vw":341.719139},{"c":341.4858,"h":341.72,"l":341.2,"n":165,"o":341.6628,"t":"2026-10-14T23:15:00Z","v":2826,"vw":341.551852},{"c":342.1599,"h":342.1599,"l":341.5,"n":127,"o":341.51,"t":"2026-10-14T23:20:00Z","v":5030,"vw":341.799625},{"c":342.3015,"h":342.32,"l":341.88,"n":124,"o":342.03,"t":"2026-10-14T23:25:00Z","v":2757,"vw":342.170795},{"c":341.02,"h":342.35,"l":340.68,"n":303,"o":341.86,"t":"2026-10-14T23:30:00Z","v":5666,"vw":341.210403},{"c":340.61,"h":341.26,"l":340.4496,"n":215,"o":340.87,"t":"2026-10-14T23:35:00Z","v":6251,"vw":340.849644},{"c":340.39,"h":340.7,"l":340.39,"n":127,"o":340.61,"t":"2026-10-14T23:40:00Z","v":4409,"vw":340.567183},{"c":340.08,"h":340.8,"l":340.08,"n":179,"o":340.39,"t":"2026-10-14T23:45:00Z","v":3842,"vw":340.457459},{"c":340.0652,"h":340.4434,"l":340.01,"n":162,"o":340.07,"t":"2026-10-14T23:50:00Z","v":4515,"vw":340.119949},{"c":340.5,"h":340.85,"l":340.0515,"n":181,"o":340.31,"t":"2026-10-14T23:55:00Z","v":5451,"vw":340.445069},{"c":337.65,"h":339.73,"l":337,"n":3939,"o":339.59,"t":"2026-10-15T08:00:00Z","v":86395,"vw":337.985049},{"c":337.7,"h":338.17,"l":337.36,"n":182,"o":337.7,"t":"2026-10-15T08:05:00Z","v":5242,"vw":337.812522},{"c":337.98,"h":338.01,"l":337.6,"n":98,"o":337.71,"t":"2026-10-15T08:10:00Z","v":2014,"vw":337.852613},{"c":338.01,"h":338.28,"l":337.73,"n":161,"o":338.28,"t":"2026-10-15T08:15:00Z","v":4832,"vw":337.936161},{"c":338.04,"h":338.04,"l":337.74,"n":117,"o":337.75,"t":"2026-10-15T08:20:00Z","v":4616,"vw":337.985357},{"c":338.07,"h":338.66,"l":338,"n":129,"o":338.28,"t":"2026-10-15T08:25:00Z","v":3251,"vw":338.440899},{"c":338.07,"h":339,"l":337.9,"n":174,"o":338.5,"t":"2026-10-15T08:30:00Z","v":13440,"vw":338.61277},{"c":338.71,"h":339.15,"l":338.34,"n":122,"o":338.34,"t":"2026-10-15T08:35:00Z","v":4290,"vw":338.984908},{"c":338.65,"h":338.88,"l":338.23,"n":60,"o":338.74,"t":"2026-10-15T08:40:00Z","v":2044,"vw":338.641284},{"c":338.83,"h":339.37,"l":338.56,"n":84,"o":338.95,"t":"2026-10-15T08:45:00Z","v":8526,"vw":339.02621},{"c":338.64,"h":339.28,"l":338.64,"n":125,"o":339.22,"t":"2026-10-15T08:50:00Z","v":3296,"vw":339.093561},{"c":338.64,"h":338.8,"l":338.64,"n":65,"o":338.7025,"t":"2026-10-15T08:55:00Z","v":999,"vw":338.711849},{"c":338.41,"h":338.8,"l":338.22,"n":122,"o":338.64,"t":"2026-10-15T09:00:00Z","v":2185,"vw":338.481578},{"c":338.25,"h":338.59,"l":338.25,"n":31,"o":338.59,"t":"2026-10-15T09:05:00Z","v":480,"vw":338.421298},{"c":338.91,"h":339.49,"l":338.25,"n":179,"o":338.25,"t":"2026-10-15T09:10:00Z","v":6631,"vw":338.957686},{"c":338.94,"h":339.1,"l":338.94,"n":74,"o":339,"t":"2026-10-15T09:15:00Z","v":1709,"vw":339.023267},{"c":338.77,"h":339.04,"l":338.77,"n":43,"o":338.87,"t":"2026-10-15T09:20:00Z","v":855,"vw":338.896619},{"c":338.67,"h":338.7,"l":338.67,"n":18,"o":338.7,"t":"2026-10-15T09:25:00Z","v":568,"vw":338.697208},{"c":338.42,"h":338.55,"l":338.31,"n":47,"o":338.55,"t":"2026-10-15T09:30:00Z","v":985,"vw":338.421566},{"c":338.4,"h":338.6275,"l":338.4,"n":31,"o":338.6275,"t":"2026-10-15T09:35:00Z","v":1311,"vw":338.600379},{"c":338.71,"h":338.89,"l":338.45,"n":43,"o":338.45,"t":"2026-10-15T09:40:00Z","v":1070,"vw":338.660012},{"c":338.7,"h":338.7,"l":338.61,"n":19,"o":338.61,"t":"2026-10-15T09:45:00Z","v":438,"vw":338.671538},{"c":338.9,"h":339,"l":338.57,"n":50,"o":338.65,"t":"2026-10-15T09:50:00Z","v":1797,"vw":338.79189},{"c":339.09,"h":339.112,"l":338.9,"n":35,"o":338.9,"t":"2026-10-15T09:55:00Z","v":761,"vw":339.027607},{"c":338.8,"h":339.0069,"l":338.8,"n":36,"o":339.0069,"t":"2026-10-15T10:00:00Z","v":1251,"vw":338.948919},{"c":338.65,"h":338.8,"l":338.6008,"n":46,"o":338.8,"t":"2026-10-15T10:05:00Z","v":2332,"vw":338.729825},{"c":338.9,"h":338.9541,"l":338.7235,"n":39,"o":338.92,"t":"2026-10-15T10:10:00Z","v":1647,"vw":338.851467},{"c":339.1,"h":339.1,"l":338.83,"n":33,"o":338.83,"t":"2026-10-15T10:15:00Z","v":938,"vw":338.960592},{"c":339.11,"h":339.2,"l":339.02,"n":76,"o":339.17,"t":"2026-10-15T10:20:00Z","v":3624,"vw":339.128413},{"c":339.13,"h":339.21,"l":339.03,"n":57,"o":339.12,"t":"2026-10-15T10:25:00Z","v":2279,"vw":339.137458},{"c":339.04,"h":339.13,"l":339.04,"n":52,"o":339.1,"t":"2026-10-15T10:30:00Z","v":2682,"vw":339.061584},{"c":338.95,"h":338.95,"l":338.87,"n":19,"o":338.87,"t":"2026-10-15T10:35:00Z","v":604,"vw":338.92522},{"c":339.05,"h":339.05,"l":338.7,"n":43,"o":338.7,"t":"2026-10-15T10:40:00Z","v":1186,"vw":338.937222},{"c":339,"h":339.3,"l":339,"n":185,"o":339.27,"t":"2026-10-15T10:45:00Z","v":6752,"vw":339.08365},{"c":339.27,"h":339.3,"l":339.23,"n":41,"o":339.23,"t":"2026-10-15T10:50:00Z","v":806,"vw":339.255934},{"c":339.25,"h":339.35,"l":339.24,"n":152,"o":339.27,"t":"2026-10-15T10:55:00Z","v":5212,"vw":339.253764},{"c":339.08,"h":340.28,"l":339.08,"n":503,"o":339.28,"t":"2026-10-15T11:00:00Z","v":14676,"vw":339.787872},{"c":339.63,"h":339.89,"l":339.05,"n":276,"o":339.81,"t":"2026-10-15T11:05:00Z","v":5229,"vw":339.577401},{"c":340.6434,"h":340.7342,"l":339.78,"n":275,"o":340.18,"t":"2026-10-15T11:10:00Z","v":12613,"vw":340.232656},{"c":340.88,"h":340.88,"l":340.48,"n":141,"o":340.7,"t":"2026-10-15T11:15:00Z","v":4549,"vw":340.708939},{"c":340.52,"h":340.763,"l":340.3328,"n":96,"o":340.763,"t":"2026-10-15T11:20:00Z","v":3961,"vw":340.549844},{"c":340.59,"h":340.5915,"l":340.4,"n":82,"o":340.5915,"t":"2026-10-15T11:25:00Z","v":5282,"vw":340.496354},{"c":341,"h":341,"l":340.5232,"n":140,"o":340.5232,"t":"2026-10-15T11:30:00Z","v":5620,"vw":340.784525},{"c":341.21,"h":341.21,"l":340.7,"n":121,"o":340.98,"t":"2026-10-15T11:35:00Z","v":2508,"vw":340.969599},{"c":340.9,"h":341.244,"l":340.8,"n":116,"o":341.1845,"t":"2026-10-15T11:40:00Z","v":4674,"vw":341.113111},{"c":341.56,"h":341.59,"l":340.76,"n":107,"o":340.76,"t":"2026-10-15T11:45:00Z","v":3391,"vw":341.428967},{"c":340.85,"h":341.47,"l":340.85,"n":52,"o":341.47,"t":"2026-10-15T11:50:00Z","v":1057,"vw":341.001226},{"c":340.41,"h":340.84,"l":340.38,"n":158,"o":340.79,"t":"2026-10-15T11:55:00Z","v":8608,"vw":340.569612},{"c":340.3969,"h":340.5,"l":340.22,"n":138,"o":340.4,"t":"2026-10-15T12:00:00Z","v":5501,"vw":340.395849},{"c":340.6,"h":340.6,"l":340.38,"n":91,"o":340.4,"t":"2026-10-15T12:05:00Z","v":3613,"vw":340.474126},{"c":340.4459,"h":340.49,"l":340.2239,"n":96,"o":340.49,"t":"2026-10-15T12:10:00Z","v":3813,"vw":340.35978},{"c":340.6624,"h":340.6624,"l":340.168,"n":125,"o":340.29,"t":"2026-10-15T12:15:00Z","v":10838,"vw":340.298694},{"c":340.88,"h":340.9,"l":340.29,"n":212,"o":340.54,"t":"2026-10-15T12:20:00Z","v":8778,"vw":340.54424},{"c":340.5,"h":340.96,"l":340.36,"n":93,"o":340.96,"t":"2026-10-15T12:25:00Z","v":1994,"vw":340.686013},{"c":340.09,"h":340.8547,"l":339.28,"n":425,"o":340.29,"t":"2026-10-15T12:30:00Z","v":12600,"vw":340.038152},{"c":340.28,"h":340.5,"l":339.96,"n":172,"o":340.1126,"t":"2026-10-15T12:35:00Z","v":3890,"vw":340.153895},{"c":340.87,"h":341,"l":340,"n":333,"o":340.53,"t":"2026-10-15T12:40:00Z","v":9616,"vw":340.550893},{"c":340.71,"h":341.2406,"l":340.666,"n":199,"o":340.87,"t":"2026-10-15T12:45:00Z","v":7420,"vw":340.895961},{"c":340.8141,"h":341.01,"l":340.53,"n":224,"o":340.7845,"t":"2026-10-15T12:50:00Z","v":11407,"vw":340.963929},{"c":340.98,"h":341.19,"l":340.69,"n":172,"o":340.84,"t":"2026-10-15T12:55:00Z","v":7018,"vw":340.998949},{"c":340.6,"h":340.98,"l":340.6,"n":116,"o":340.98,"t":"2026-10-15T13:00:00Z","v":2763,"vw":340.768191},{"c":340.89,"h":341.1,"l":340.59,"n":182,"o":340.59,"t":"2026-10-15T13:05:00Z","v":7970,"vw":340.958451},{"c":340.49,"h":340.933,"l":340.31,"n":232,"o":340.86,"t":"2026-10-15T13:10:00Z","v":9804,"vw":340.465136},{"c":340.16,"h":340.5314,"l":340,"n":201,"o":340.4828,"t":"2026-10-15T13:15:00Z","v":6851,"vw":340.388965},{"c":339.86,"h":340.5,"l":339.86,"n":342,"o":340.12,"t":"2026-10-15T13:20:00Z","v":15352,"vw":340.161462},{"c":340.43,"h":341.05,"l":338.97,"n":800,"o":339.7,"t":"2026-10-15T13:25:00Z","v":26914,"vw":340.078604},{"c":340.38,"h":340.85,"l":336.82,"n":16903,"o":340.43,"t":"2026-10-15T13:30:00Z","v":768619,"vw":339.295964},{"c":343.39,"h":343.76,"l":340.26,"n":9224,"o":340.35,"t":"2026-10-15T13:35:00Z","v":375651,"vw":342.369079},{"c":344.37,"h":344.5899,"l":342.59,"n":6804,"o":343.35,"t":"2026-10-15T13:40:00Z","v":328210,"vw":343.441765},{"c":345.68,"h":345.88,"l":343.68,"n":6425,"o":344.32,"t":"2026-10-15T13:45:00Z","v":312748,"vw":344.80928},{"c":345.32,"h":346.6799,"l":345.1,"n":5712,"o":345.655,"t":"2026-10-15T13:50:00Z","v":260051,"vw":345.845264},{"c":345.095,"h":345.5,"l":344.36,"n":6776,"o":345.34,"t":"2026-10-15T13:55:00Z","v":283959,"vw":344.846704},{"c":346.72,"h":346.96,"l":344.94,"n":5358,"o":345.1,"t":"2026-10-15T14:00:00Z","v":226251,"vw":345.983482},{"c":347.365,"h":347.87,"l":346.4,"n":4937,"o":346.62,"t":"2026-10-15T14:05:00Z","v":232736,"vw":347.133659},{"c":347.53,"h":348.3982,"l":346.93,"n":5141,"o":347.4,"t":"2026-10-15T14:10:00Z","v":238673,"vw":347.774181},{"c":347.26,"h":348.18,"l":347.0309,"n":3535,"o":347.61,"t":"2026-10-15T14:15:00Z","v":126212,"vw":347.597099},{"c":346.81,"h":347.45,"l":346.5,"n":3591,"o":347.215,"t":"2026-10-15T14:20:00Z","v":133135,"vw":346.888375},{"c":346.59,"h":347.04,"l":346.235,"n":3131,"o":346.85,"t":"2026-10-15T14:25:00Z","v":119411,"vw":346.618294},{"c":346.425,"h":346.98,"l":346.1,"n":3157,"o":346.52,"t":"2026-10-15T14:30:00Z","v":88442,"vw":346.551211},{"c":345.945,"h":346.49,"l":345.6375,"n":2799,"o":346.47,"t":"2026-10-15T14:35:00Z","v":84838,"vw":346.021669},{"c":345.51,"h":346.36,"l":345.43,"n":2889,"o":345.94,"t":"2026-10-15T14:40:00Z","v":91271,"vw":346.047262},{"c":344.94,"h":345.51,"l":344.62,"n":3101,"o":345.45,"t":"2026-10-15T14:45:00Z","v":99185,"vw":345.048533},{"c":344.98,"h":345.1159,"l":344.49,"n":2669,"o":345.005,"t":"2026-10-15T14:50:00Z","v":87100,"vw":344.769026},{"c":344.53,"h":345.09,"l":344.44,"n":3148,"o":345,"t":"2026-10-15T14:55:00Z","v":100865,"vw":344.74121},{"c":345.605,"h":345.66,"l":344.45,"n":2960,"o":344.515,"t":"2026-10-15T15:00:00Z","v":105060,"vw":344.973118},{"c":346.08,"h":346.49,"l":345.55,"n":3618,"o":345.56,"t":"2026-10-15T15:05:00Z","v":130490,"vw":346.074597},{"c":346.11,"h":346.53,"l":345.9,"n":2887,"o":346.041,"t":"2026-10-15T15:10:00Z","v":90139,"vw":346.160414},{"c":345.755,"h":346.4675,"l":345.75,"n":2906,"o":346.1,"t":"2026-10-15T15:15:00Z","v":84628,"vw":346.112078},{"c":345.56,"h":346.17,"l":345.41,"n":2733,"o":345.755,"t":"2026-10-15T15:20:00Z","v":92392,"vw":345.780255},{"c":345.56,"h":345.98,"l":345.3001,"n":2755,"o":345.56,"t":"2026-10-15T15:25:00Z","v":75601,"vw":345.622984},{"c":345.07,"h":345.7099,"l":344.67,"n":2506,"o":345.62,"t":"2026-10-15T15:30:00Z","v":66501,"vw":345.028313},{"c":345.27,"h":345.5299,"l":344.92,"n":2187,"o":345.07,"t":"2026-10-15T15:35:00Z","v":99120,"vw":345.278686},{"c":345.181,"h":345.485,"l":345,"n":2107,"o":345.245,"t":"2026-10-15T15:40:00Z","v":62353,"vw":345.266311},{"c":344.8289,"h":345.7,"l":344.62,"n":2019,"o":345.13,"t":"2026-10-15T15:45:00Z","v":66951,"vw":345.167432},{"c":344.9,"h":345.1393,"l":344.69,"n":2175,"o":344.77,"t":"2026-10-15T15:50:00Z","v":78325,"vw":344.909249},{"c":345.39,"h":345.47,"l":344.86,"n":1956,"o":344.94,"t":"2026-10-15T15:55:00Z","v":61876,"vw":345.113718},{"c":344.67,"h":345.45,"l":344.6467,"n":2534,"o":345.38,"t":"2026-10-15T16:00:00Z","v":146647,"vw":344.964766},{"c":344.48,"h":344.94,"l":344.43,"n":1953,"o":344.6875,"t":"2026-10-15T16:05:00Z","v":59584,"vw":344.660766},{"c":344.155,"h":344.55,"l":344.15,"n":1600,"o":344.49,"t":"2026-10-15T16:10:00Z","v":65800,"vw":344.343478},{"c":343.88,"h":344.37,"l":343.75,"n":1938,"o":344.155,"t":"2026-10-15T16:15:00Z","v":65910,"vw":344.033277},{"c":342.85,"h":343.89,"l":342.81,"n":1914,"o":343.85,"t":"2026-10-15T16:20:00Z","v":59200,"vw":343.290581},{"c":343.5025,"h":343.54,"l":342.72,"n":1938,"o":342.8401,"t":"2026-10-15T16:25:00Z","v":83524,"vw":343.065289},{"c":343.7,"h":343.849,"l":343.4313,"n":1552,"o":343.505,"t":"2026-10-15T16:30:00Z","v":53799,"vw":343.591369},{"c":343.53,"h":344,"l":343.52,"n":1314,"o":343.665,"t":"2026-10-15T16:35:00Z","v":36856,"vw":343.781619},{"c":343.885,"h":343.885,"l":343.4801,"n":1174,"o":343.53,"t":"2026-10-15T16:40:00Z","v":34010,"vw":343.685724},{"c":343.945,"h":344.21,"l":343.83,"n":1391,"o":343.885,"t":"2026-10-15T16:45:00Z","v":41670,"vw":343.986548},{"c":343.915,"h":344.0099,"l":343.56,"n":1747,"o":343.9,"t":"2026-10-15T16:50:00Z","v":85609,"vw":343.713047},{"c":343.72,"h":343.9995,"l":343.5502,"n":1298,"o":343.8736,"t":"2026-10-15T16:55:00Z","v":33085,"vw":343.770366},{"c":344.23,"h":344.29,"l":342.83,"n":2491,"o":343.76,"t":"2026-10-15T17:00:00Z","v":97548,"vw":343.450034},{"c":344.645,"h":344.68,"l":344.14,"n":1498,"o":344.24,"t":"2026-10-15T17:05:00Z","v":49054,"vw":344.366488},{"c":344.730141,"h":344.87,"l":344.58,"n":1511,"o":344.635,"t":"2026-10-15T17:10:00Z","v":51269,"vw":344.731576},{"c":345.205,"h":345.4,"l":344.77,"n":2116,"o":344.77,"t":"2026-10-15T17:15:00Z","v":92128,"vw":345.125152},{"c":345.21,"h":345.86,"l":345.08,"n":1789,"o":345.21,"t":"2026-10-15T17:20:00Z","v":127598,"vw":345.352312},{"c":345.09,"h":345.59,"l":345.02,"n":1441,"o":345.16,"t":"2026-10-15T17:25:00Z","v":51744,"vw":345.277569},{"c":345.385,"h":345.405,"l":344.84,"n":1772,"o":345.09,"t":"2026-10-15T17:30:00Z","v":59193,"vw":345.118047},{"c":345.666,"h":345.71,"l":345.3592,"n":3418,"o":345.3592,"t":"2026-10-15T17:35:00Z","v":126199,"vw":345.516286},{"c":346.27,"h":346.55,"l":345.63,"n":2008,"o":345.63,"t":"2026-10-15T17:40:00Z","v":75042,"vw":346.255495},{"c":346.418,"h":346.57,"l":346.11,"n":1730,"o":346.26,"t":"2026-10-15T17:45:00Z","v":96174,"vw":346.349142},{"c":346.1011,"h":346.7365,"l":346.1011,"n":2733,"o":346.42,"t":"2026-10-15T17:50:00Z","v":90515,"vw":346.377365},{"c":346.07,"h":346.25,"l":345.7357,"n":1780,"o":346.115,"t":"2026-10-15T17:55:00Z","v":65583,"vw":345.947699},{"c":345.08,"h":346.08,"l":345.06,"n":1528,"o":346.0425,"t":"2026-10-15T18:00:00Z","v":59475,"vw":345.578426},{"c":345.219622,"h":346.14,"l":345.07,"n":3401,"o":345.11,"t":"2026-10-15T18:05:00Z","v":141319,"vw":345.558696},{"c":345.095,"h":345.45,"l":345.02,"n":1715,"o":345.24,"t":"2026-10-15T18:10:00Z","v":87240,"vw":345.194707},{"c":345.095,"h":345.34,"l":345.06,"n":1353,"o":345.12,"t":"2026-10-15T18:15:00Z","v":52312,"vw":345.202257},{"c":345.06,"h":345.21,"l":344.99,"n":1400,"o":345.095,"t":"2026-10-15T18:20:00Z","v":47855,"vw":345.090312},{"c":344.945,"h":345.215,"l":344.8317,"n":1339,"o":345.05,"t":"2026-10-15T18:25:00Z","v":38797,"vw":345.004076},{"c":344.48,"h":345.14,"l":344.3,"n":1957,"o":344.935,"t":"2026-10-15T18:30:00Z","v":100203,"vw":344.658991},{"c":345.03,"h":345.13,"l":344.405,"n":1508,"o":344.44,"t":"2026-10-15T18:35:00Z","v":64817,"vw":344.801333},{"c":345.187,"h":345.27,"l":344.91,"n":1877,"o":345.03,"t":"2026-10-15T18:40:00Z","v":70553,"vw":345.145103},{"c":345.335,"h":345.5,"l":345.132,"n":1976,"o":345.205,"t":"2026-10-15T18:45:00Z","v":64624,"vw":345.310936},{"c":345.18,"h":345.475,"l":345.06,"n":1668,"o":345.335,"t":"2026-10-15T18:50:00Z","v":64307,"vw":345.27271},{"c":345.295,"h":345.345,"l":344.89,"n":1919,"o":345.185,"t":"2026-10-15T18:55:00Z","v":67841,"vw":345.090715},{"c":345.3,"h":345.39,"l":345.14,"n":2258,"o":345.26,"t":"2026-10-15T19:00:00Z","v":118903,"vw":345.255673},{"c":345.15,"h":345.51,"l":344.98,"n":1844,"o":345.255,"t":"2026-10-15T19:05:00Z","v":74191,"vw":345.26603},{"c":345.165,"h":345.265,"l":344.77,"n":1991,"o":345.16,"t":"2026-10-15T19:10:00Z","v":91099,"vw":344.969171},{"c":345.139,"h":345.35,"l":344.97,"n":1623,"o":345.2,"t":"2026-10-15T19:15:00Z","v":52760,"vw":345.137562},{"c":344.99,"h":345.26,"l":344.92,"n":1948,"o":345.12,"t":"2026-10-15T19:20:00Z","v":80099,"vw":345.077573},{"c":344.455,"h":345.01,"l":344.42,"n":2810,"o":345.01,"t":"2026-10-15T19:25:00Z","v":97141,"vw":344.617897},{"c":344.68,"h":344.8,"l":344.36,"n":3312,"o":344.45,"t":"2026-10-15T19:30:00Z","v":122015,"vw":344.563672},{"c":344.98,"h":345.0369,"l":344.35,"n":4010,"o":344.65,"t":"2026-10-15T19:35:00Z","v":172305,"vw":344.652958},{"c":345.1,"h":345.1,"l":344.7851,"n":4067,"o":344.955,"t":"2026-10-15T19:40:00Z","v":182393,"vw":344.955672},{"c":345.305,"h":345.55,"l":344.99,"n":4579,"o":345.06,"t":"2026-10-15T19:45:00Z","v":230023,"vw":345.22093},{"c":344.86,"h":345.36,"l":344.69,"n":9304,"o":345.305,"t":"2026-10-15T19:50:00Z","v":380177,"vw":344.978096},{"c":344.86,"h":345.3,"l":344.73,"n":16940,"o":344.86,"t":"2026-10-15T19:55:00Z","v":786782,"vw":345.043596},{"c":344.6228,"h":344.95,"l":344.6228,"n":276,"o":344.86,"t":"2026-10-15T20:00:00Z","v":4701383,"vw":344.909909},{"c":344.89,"h":344.89,"l":344.53,"n":153,"o":344.7422,"t":"2026-10-15T20:05:00Z","v":4176,"vw":344.737944},{"c":344.69,"h":344.75,"l":344.63,"n":58,"o":344.72,"t":"2026-10-15T20:10:00Z","v":22733,"vw":344.702372},{"c":344.6,"h":344.738,"l":344.2,"n":70,"o":344.73,"t":"2026-10-15T20:15:00Z","v":2204,"vw":344.613473},{"c":344.6885,"h":344.71,"l":344.51,"n":36,"o":344.6,"t":"2026-10-15T20:20:00Z","v":2186,"vw":344.64374},{"c":344.5721,"h":344.7,"l":344.4644,"n":28,"o":344.6,"t":"2026-10-15T20:25:00Z","v":102990,"vw":344.57235},{"c":344.26,"h":344.7,"l":344.22,"n":79,"o":344.5886,"t":"2026-10-15T20:30:00Z","v":1186,"vw":344.489591},{"c":344.7,"h":344.7,"l":344.42,"n":73,"o":344.42,"t":"2026-10-15T20:35:00Z","v":2997,"vw":344.611221},{"c":344.7783,"h":344.89,"l":344.54,"n":117,"o":344.7,"t":"2026-10-15T20:40:00Z","v":3984,"vw":344.784708},{"c":344.63,"h":344.84,"l":344.63,"n":58,"o":344.84,"t":"2026-10-15T20:45:00Z","v":2382,"vw":344.831419},{"c":344.34,"h":344.75,"l":344.34,"n":65,"o":344.75,"t":"2026-10-15T20:50:00Z","v":1268,"vw":344.594111},{"c":344.0519,"h":344.52,"l":343.74,"n":138,"o":344.52,"t":"2026-10-15T20:55:00Z","v":4404,"vw":344.065678},{"c":344.18,"h":344.4,"l":343.64,"n":82,"o":344.38,"t":"2026-10-15T21:00:00Z","v":4193,"vw":344.067905},{"c":344,"h":344.37,"l":343.76,"n":55,"o":344.25,"t":"2026-10-15T21:05:00Z","v":280587,"vw":344.026196},{"c":344.08,"h":344.08,"l":344,"n":48,"o":344,"t":"2026-10-15T21:10:00Z","v":2333,"vw":344.029119},{"c":344.1068,"h":344.4438,"l":344.1068,"n":13,"o":344.33,"t":"2026-10-15T21:15:00Z","v":420,"vw":344.231822},{"c":344.4627,"h":344.49,"l":344.3,"n":19,"o":344.3,"t":"2026-10-15T21:20:00Z","v":305,"vw":344.428601},{"c":344.42,"h":344.42,"l":344.3294,"n":7,"o":344.3294,"t":"2026-10-15T21:25:00Z","v":136,"vw":344.36564},{"c":344.38,"h":344.42,"l":344.32,"n":10,"o":344.33,"t":"2026-10-15T21:30:00Z","v":236,"vw":344.368557},{"c":344.7,"h":344.7,"l":344.4,"n":26,"o":344.4035,"t":"2026-10-15T21:35:00Z","v":1156,"vw":344.571604},{"c":344.3958,"h":344.7,"l":344.3958,"n":66,"o":344.45,"t":"2026-10-15T21:40:00Z","v":1615,"vw":344.545572},{"c":344.65,"h":344.66,"l":344.61,"n":33,"o":344.61,"t":"2026-10-15T21:45:00Z","v":863,"vw":344.650379},{"c":344.56,"h":344.6934,"l":344.56,"n":30,"o":344.6934,"t":"2026-10-15T21:50:00Z","v":834,"vw":344.620974},{"c":344.6,"h":344.66,"l":344.531,"n":38,"o":344.6,"t":"2026-10-15T21:55:00Z","v":1999,"vw":344.630352},{"c":344.36,"h":344.51,"l":344.31,"n":30,"o":344.51,"t":"2026-10-15T22:00:00Z","v":570,"vw":344.428509},{"c":344.6,"h":344.83,"l":344.6,"n":95,"o":344.68,"t":"2026-10-15T22:05:00Z","v":3237,"vw":344.759191},{"c":344.9,"h":344.9,"l":344.56,"n":14,"o":344.59,"t":"2026-10-15T22:10:00Z","v":362,"vw":344.707619},{"c":344.66,"h":344.66,"l":344.66,"n":15,"o":344.66,"t":"2026-10-15T22:15:00Z","v":193,"vw":344.66},{"c":344.8,"h":344.8799,"l":344.6479,"n":31,"o":344.8,"t":"2026-10-15T22:20:00Z","v":713,"vw":344.788528},{"c":344.64,"h":344.9,"l":344.53,"n":29,"o":344.67,"t":"2026-10-15T22:25:00Z","v":4555,"vw":344.701076},{"c":344.56,"h":344.9,"l":344.56,"n":28,"o":344.77,"t":"2026-10-15T22:30:00Z","v":1770,"vw":344.651557},{"c":344.4097,"h":344.52,"l":344.31,"n":27,"o":344.37,"t":"2026-10-15T22:35:00Z","v":741,"vw":344.378441},{"c":344.36,"h":344.6,"l":344.36,"n":20,"o":344.6,"t":"2026-10-15T22:40:00Z","v":265,"vw":344.475},{"c":344.3,"h":344.665,"l":344.3,"n":48,"o":344.36,"t":"2026-10-15T22:45:00Z","v":958,"vw":344.407993},{"c":344.73,"h":344.73,"l":344.31,"n":17,"o":344.31,"t":"2026-10-15T22:50:00Z","v":695,"vw":344.413902},{"c":344.5676,"h":344.5676,"l":344.5,"n":9,"o":344.5,"t":"2026-10-15T22:55:00Z","v":110,"vw":344.537556},{"c":344.14,"h":344.4301,"l":344.13,"n":41,"o":344.43,"t":"2026-10-15T23:00:00Z","v":983,"vw":344.3077},{"c":344.22,"h":344.3898,"l":344.0488,"n":47,"o":344.15,"t":"2026-10-15T23:05:00Z","v":1929,"vw":344.187893},{"c":344.34,"h":344.35,"l":344.1767,"n":26,"o":344.1767,"t":"2026-10-15T23:10:00Z","v":971,"vw":344.232775},{"c":344.18,"h":344.4,"l":344.15,"n":42,"o":344.4,"t":"2026-10-15T23:15:00Z","v":1903,"vw":344.229519},{"c":343.91,"h":344.18,"l":343.7387,"n":67,"o":344.15,"t":"2026-10-15T23:20:00Z","v":5436,"vw":344.07306},{"c":343.6501,"h":343.77,"l":343.65,"n":57,"o":343.77,"t":"2026-10-15T23:25:00Z","v":3621,"vw":343.660739},{"c":343.72,"h":343.7644,"l":343.65,"n":20,"o":343.6644,"t":"2026-10-15T23:30:00Z","v":666,"vw":343.682322},{"c":343.5,"h":343.8275,"l":343.5,"n":33,"o":343.7,"t":"2026-10-15T23:35:00Z","v":1540,"vw":343.680297},{"c":343.52,"h":343.52,"l":343.31,"n":21,"o":343.3806,"t":"2026-10-15T23:40:00Z","v":1643,"vw":343.387276},{"c":343.7985,"h":343.7985,"l":343.51,"n":37,"o":343.55,"t":"2026-10-15T23:45:00Z","v":2866,"vw":343.599132},{"c":343.58,"h":343.58,"l":343.58,"n":7,"o":343.58,"t":"2026-10-15T23:50:00Z","v":178,"vw":343.58},{"c":343.59,"h":343.8,"l":343.59,"n":16,"o":343.8,"t":"2026-10-15T23:55:00Z","v":364,"vw":343.731215},{"c":345.8221,"h":345.8693,"l":344.25,"n":1288,"o":344.7465,"t":"2026-10-16T08:00:00Z","v":28425,"vw":344.740377},{"c":345.88,"h":345.88,"l":344.51,"n":55,"o":345.88,"t":"2026-10-16T08:05:00Z","v":818,"vw":345.209771},{"c":345.82,"h":345.85,"l":345.57,"n":22,"o":345.57,"t":"2026-10-16T08:10:00Z","v":425,"vw":345.779425},{"c":345.77,"h":345.8,"l":345.77,"n":13,"o":345.8,"t":"2026-10-16T08:15:00Z","v":418,"vw":345.784012},{"c":345.79,"h":345.79,"l":345.79,"n":5,"o":345.79,"t":"2026-10-16T08:20:00Z","v":48,"vw":345.79},{"c":345.67,"h":345.8,"l":345.66,"n":30,"o":345.66,"t":"2026-10-16T08:25:00Z","v":1556,"vw":345.714593},{"c":345.3,"h":345.6,"l":345.3,"n":55,"o":345.6,"t":"2026-10-16T08:30:00Z","v":974,"vw":345.481773},{"c":345.4,"h":345.4,"l":345.4,"n":9,"o":345.4,"t":"2026-10-16T08:35:00Z","v":186,"vw":345.4},{"c":345.39,"h":345.39,"l":345.39,"n":4,"o":345.39,"t":"2026-10-16T08:40:00Z","v":73,"vw":345.39},{"c":345.79,"h":345.8,"l":345.5,"n":43,"o":345.5,"t":"2026-10-16T09:00:00Z","v":2556,"vw":345.784573},{"c":345.88,"h":345.88,"l":345.68,"n":9,"o":345.68,"t":"2026-10-16T09:05:00Z","v":356,"vw":345.825687},{"c":345.99,"h":345.99,"l":345.99,"n":33,"o":345.99,"t":"2026-10-16T09:10:00Z","v":2168,"vw":345.99},{"c":345.51,"h":345.71,"l":345.5,"n":59,"o":345.7,"t":"2026-10-16T09:15:00Z","v":9503,"vw":345.686636},{"c":345.48,"h":345.54,"l":345.36,"n":55,"o":345.54,"t":"2026-10-16T09:20:00Z","v":1296,"vw":345.481262},{"c":345.4128,"h":345.6026,"l":345.4128,"n":16,"o":345.53,"t":"2026-10-16T09:25:00Z","v":661,"vw":345.48375},{"c":345.31,"h":345.65,"l":345.31,"n":31,"o":345.65,"t":"2026-10-16T09:30:00Z","v":749,"vw":345.433482},{"c":345.3,"h":345.3,"l":345.3,"n":11,"o":345.3,"t":"2026-10-16T09:35:00Z","v":147,"vw":345.3},{"c":345,"h":345.1,"l":345,"n":51,"o":345.1,"t":"2026-10-16T09:40:00Z","v":1648,"vw":345.037007},{"c":344.87,"h":345,"l":344.87,"n":33,"o":344.94,"t":"2026-10-16T09:45:00Z","v":1964,"vw":344.953634},{"c":344.8,"h":345.02,"l":344.8,"n":46,"o":345.02,"t":"2026-10-16T09:50:00Z","v":1073,"vw":344.881059},{"c":344.53,"h":344.8,"l":344.53,"n":40,"o":344.8,"t":"2026-10-16T09:55:00Z","v":661,"vw":344.66462},{"c":344.29,"h":344.59,"l":344.29,"n":35,"o":344.51,"t":"2026-10-16T10:00:00Z","v":656,"vw":344.491166},{"c":344,"h":344.31,"l":344,"n":108,"o":344.29,"t":"2026-10-16T10:05:00Z","v":14432,"vw":344.286169},{"c":344.89,"h":345.01,"l":344.5,"n":83,"o":344.75,"t":"2026-10-16T10:15:00Z","v":2033,"vw":344.806244},{"c":344.8,"h":344.9,"l":344.8,"n":5,"o":344.9,"t":"2026-10-16T10:20:00Z","v":193,"vw":344.852632},{"c":345,"h":345,"l":345,"n":2,"o":345,"t":"2026-10-16T10:25:00Z","v":70,"vw":345},{"c":345.27,"h":345.28,"l":345.25,"n":24,"o":345.27,"t":"2026-10-16T10:35:00Z","v":1468,"vw":345.268647},{"c":345.28,"h":345.39,"l":345.28,"n":7,"o":345.39,"t":"2026-10-16T10:40:00Z","v":298,"vw":345.303913},{"c":345,"h":345.1,"l":344.96,"n":24,"o":345.1,"t":"2026-10-16T10:50:00Z","v":4706,"vw":345.000582},{"c":345.11,"h":345.33,"l":345.02,"n":44,"o":345.02,"t":"2026-10-16T10:55:00Z","v":1956,"vw":345.243565},{"c":345.42,"h":345.42,"l":344.99,"n":71,"o":345.14,"t":"2026-10-16T11:00:00Z","v":2702,"vw":345.257046},{"c":345.6899,"h":345.72,"l":345.38,"n":92,"o":345.39,"t":"2026-10-16T11:05:00Z","v":14519,"vw":345.647804},{"c":346,"h":346.3032,"l":345.56,"n":92,"o":345.56,"t":"2026-10-16T11:10:00Z","v":5432,"vw":345.936865},{"c":346.1,"h":346.11,"l":346,"n":93,"o":346.11,"t":"2026-10-16T11:15:00Z","v":3094,"vw":346.029023},{"c":345.9844,"h":346,"l":345.5,"n":39,"o":346,"t":"2026-10-16T11:20:00Z","v":1904,"vw":345.848306},{"c":345.4,"h":345.9234,"l":345.06,"n":84,"o":345.7,"t":"2026-10-16T11:25:00Z","v":2456,"vw":345.606555},{"c":345.09,"h":345.6,"l":345.09,"n":24,"o":345.6,"t":"2026-10-16T11:30:00Z","v":645,"vw":345.467078},{"c":345.1254,"h":345.4,"l":345.1254,"n":46,"o":345.36,"t":"2026-10-16T11:35:00Z","v":630,"vw":345.31341},{"c":345.43,"h":345.43,"l":345.25,"n":20,"o":345.3,"t":"2026-10-16T11:40:00Z","v":504,"vw":345.329025},{"c":345.35,"h":345.53,"l":345.0493,"n":39,"o":345.41,"t":"2026-10-16T11:45:00Z","v":6174,"vw":345.224031},{"c":345,"h":345.11,"l":344.99,"n":52,"o":345.11,"t":"2026-10-16T11:50:00Z","v":1836,"vw":345.006847},{"c":345.35,"h":345.35,"l":344.8403,"n":57,"o":345.062,"t":"2026-10-16T11:55:00Z","v":2085,"vw":345.180898},{"c":345.45,"h":345.45,"l":345.33,"n":25,"o":345.33,"t":"2026-10-16T12:00:00Z","v":2769,"vw":345.364424},{"c":345.43,"h":345.5,"l":345.32,"n":47,"o":345.4,"t":"2026-10-16T12:05:00Z","v":1046,"vw":345.430747},{"c":345.4,"h":345.75,"l":345.3,"n":69,"o":345.75,"t":"2026-10-16T12:10:00Z","v":4046,"vw":345.455416},{"c":345,"h":345.33,"l":345,"n":59,"o":345.33,"t":"2026-10-16T12:15:00Z","v":1019,"vw":345.151421},{"c":345.12,"h":345.12,"l":344.9,"n":29,"o":344.9,"t":"2026-10-16T12:20:00Z","v":1111,"vw":344.968659},{"c":344.8,"h":345.25,"l":344.8,"n":115,"o":345.13,"t":"2026-10-16T12:25:00Z","v":3339,"vw":345.008667},{"c":344.6546,"h":344.8208,"l":344.578,"n":45,"o":344.63,"t":"2026-10-16T12:30:00Z","v":2198,"vw":344.676896},{"c":344.3,"h":344.8511,"l":344.3,"n":30,"o":344.61,"t":"2026-10-16T12:35:00Z","v":993,"vw":344.413732},{"c":344.5,"h":344.5,"l":344.395,"n":32,"o":344.4,"t":"2026-10-16T12:40:00Z","v":713,"vw":344.456567},{"c":344.69,"h":344.8,"l":344.5,"n":62,"o":344.7,"t":"2026-10-16T12:45:00Z","v":2275,"vw":344.564551},{"c":344.6,"h":344.67,"l":344.5,"n":60,"o":344.5346,"t":"2026-10-16T12:50:00Z","v":3041,"vw":344.618211},{"c":344.9,"h":344.92,"l":344.77,"n":28,"o":344.78,"t":"2026-10-16T12:55:00Z","v":618,"vw":344.821463},{"c":343.8389,"h":344.66,"l":343.8389,"n":184,"o":344.66,"t":"2026-10-16T13:00:00Z","v":6370,"vw":344.234466},{"c":344.26,"h":344.57,"l":344.01,"n":108,"o":344.09,"t":"2026-10-16T13:05:00Z","v":5291,"vw":344.30512},{"c":344.63,"h":344.63,"l":344.2,"n":26,"o":344.2,"t":"2026-10-16T13:10:00Z","v":639,"vw":344.28309},{"c":344.2692,"h":344.64,"l":344.2692,"n":84,"o":344.51,"t":"2026-10-16T13:15:00Z","v":2321,"vw":344.451597},{"c":344.01,"h":344.33,"l":344,"n":89,"o":344.33,"t":"2026-10-16T13:20:00Z","v":1741,"vw":344.096962},{"c":344.39,"h":345.09,"l":343.87,"n":516,"o":344.15,"t":"2026-10-16T13:25:00Z","v":18719,"vw":344.594539},{"c":346.3028,"h":346.6,"l":343.38,"n":7148,"o":344.42,"t":"2026-10-16T13:30:00Z","v":1507331,"vw":344.869946},{"c":342.89,"h":346.5899,"l":342.76,"n":4022,"o":346.18,"t":"2026-10-16T13:35:00Z","v":187843,"vw":345.307695},{"c":342.935,"h":343.85,"l":342.36,"n":3762,"o":342.885,"t":"2026-10-16T13:40:00Z","v":189904,"vw":342.901602},{"c":343,"h":343.89,"l":342.57,"n":3272,"o":343,"t":"2026-10-16T13:45:00Z","v":193674,"vw":343.175785},{"c":341.615,"h":343.37,"l":341.16,"n":3517,"o":343,"t":"2026-10-16T13:50:00Z","v":130729,"vw":342.08534},{"c":340.99,"h":342.14,"l":340.62,"n":3755,"o":341.57,"t":"2026-10-16T13:55:00Z","v":130108,"vw":341.155522},{"c":340.52,"h":341.18,"l":340.24,"n":3478,"o":341.0915,"t":"2026-10-16T14:00:00Z","v":122106,"vw":340.664261},{"c":340.34,"h":340.6581,"l":339.895,"n":4194,"o":340.55,"t":"2026-10-16T14:05:00Z","v":623653,"vw":340.196266},{"c":340.81,"h":341.2,"l":340.02,"n":3513,"o":340.36,"t":"2026-10-16T14:10:00Z","v":131891,"vw":340.608052},{"c":341.94,"h":342.1,"l":340.72,"n":2923,"o":340.8,"t":"2026-10-16T14:15:00Z","v":107017,"vw":341.629708},{"c":341.82,"h":342.18,"l":341.55,"n":2481,"o":341.96,"t":"2026-10-16T14:20:00Z","v":88545,"vw":341.849538},{"c":341.59,"h":342.04,"l":341.32,"n":2240,"o":341.74,"t":"2026-10-16T14:25:00Z","v":53367,"vw":341.616268},{"c":342.19,"h":342.25,"l":341.07,"n":2920,"o":341.54,"t":"2026-10-16T14:30:00Z","v":115499,"vw":341.605563},{"c":342.32,"h":342.45,"l":341.814,"n":2137,"o":342.13,"t":"2026-10-16T14:35:00Z","v":354795,"vw":342.111833},{"c":342.5999,"h":342.6,"l":342.04,"n":2086,"o":342.3,"t":"2026-10-16T14:40:00Z","v":66648,"vw":342.324197},{"c":342.795,"h":343.33,"l":342.5,"n":2324,"o":342.55,"t":"2026-10-16T14:45:00Z","v":199054,"vw":342.949722},{"c":341.4,"h":342.865,"l":341.38,"n":2230,"o":342.865,"t":"2026-10-16T14:50:00Z","v":97861,"vw":342.299174},{"c":340.85,"h":341.47,"l":340.83,"n":2668,"o":341.405,"t":"2026-10-16T14:55:00Z","v":85626,"vw":341.180379},{"c":340.84,"h":341.08,"l":340.6101,"n":2453,"o":340.93,"t":"2026-10-16T15:00:00Z","v":82104,"vw":340.845708},{"c":340.295,"h":340.91,"l":340.02,"n":3139,"o":340.84,"t":"2026-10-16T15:05:00Z","v":191234,"vw":340.370251},{"c":340.33,"h":340.6839,"l":340.08,"n":2685,"o":340.295,"t":"2026-10-16T15:10:00Z","v":89484,"vw":340.398805},{"c":340.4,"h":340.76,"l":340.04,"n":2496,"o":340.27,"t":"2026-10-16T15:15:00Z","v":85575,"vw":340.459886},{"c":339.9,"h":340.58,"l":339.58,"n":3880,"o":340.425,"t":"2026-10-16T15:20:00Z","v":139598,"vw":339.964424},{"c":339.735,"h":339.96,"l":339.73,"n":2192,"o":339.875,"t":"2026-10-16T15:25:00Z","v":56675,"vw":339.830541},{"c":340.325,"h":340.46,"l":339.62,"n":2823,"o":339.77,"t":"2026-10-16T15:30:00Z","v":94062,"vw":340.077994},{"c":340.665,"h":340.82,"l":340.32,"n":2328,"o":340.325,"t":"2026-10-16T15:35:00Z","v":73599,"vw":340.542645},{"c":340.79,"h":340.88,"l":340.4103,"n":1830,"o":340.66,"t":"2026-10-16T15:40:00Z","v":64134,"vw":340.676129},{"c":340.72,"h":341.15,"l":340.555,"n":1988,"o":340.7958,"t":"2026-10-16T15:45:00Z","v":72091,"vw":340.918107},{"c":340.43,"h":340.83,"l":340.34,"n":1926,"o":340.67,"t":"2026-10-16T15:50:00Z","v":61707,"vw":340.582259},{"c":340.32,"h":340.63,"l":340.27,"n":2177,"o":340.42,"t":"2026-10-16T15:55:00Z","v":166235,"vw":340.419539},{"c":339.44,"h":340.33,"l":339.41,"n":3910,"o":340.325,"t":"2026-10-16T16:00:00Z","v":171205,"vw":339.770145},{"c":339.9,"h":339.945,"l":339.3701,"n":2040,"o":339.47,"t":"2026-10-16T16:05:00Z","v":53737,"vw":339.636564},{"c":340.03,"h":340.04,"l":339.67,"n":2076,"o":339.8874,"t":"2026-10-16T16:10:00Z","v":65131,"vw":339.849221},{"c":340,"h":340.249,"l":339.66,"n":2127,"o":340.05,"t":"2026-10-16T16:15:00Z","v":117813,"vw":339.948027},{"c":339.74,"h":340.21,"l":339.63,"n":1827,"o":340,"t":"2026-10-16T16:20:00Z","v":66145,"vw":339.931111},{"c":339.58,"h":339.77,"l":339.4,"n":1947,"o":339.77,"t":"2026-10-16T16:25:00Z","v":83411,"vw":339.583102},{"c":339.07,"h":339.6,"l":339.02,"n":2069,"o":339.6,"t":"2026-10-16T16:30:00Z","v":108772,"vw":339.282133},{"c":338.5,"h":339.08,"l":338.31,"n":4144,"o":339.0304,"t":"2026-10-16T16:35:00Z","v":158934,"vw":338.709373},{"c":338.89,"h":338.93,"l":338.37,"n":1775,"o":338.505,"t":"2026-10-16T16:40:00Z","v":62959,"vw":338.677616},{"c":338.74,"h":339.04,"l":338.5376,"n":2251,"o":338.875,"t":"2026-10-16T16:45:00Z","v":151792,"vw":338.755909},{"c":338.56,"h":338.76,"l":338.43,"n":2114,"o":338.755,"t":"2026-10-16T16:50:00Z","v":140304,"vw":338.543586},{"c":338.9463,"h":338.95,"l":338.18,"n":2389,"o":338.58,"t":"2026-10-16T16:55:00Z","v":101126,"vw":338.43851},{"c":338.075,"h":339,"l":338.04,"n":1932,"o":339,"t":"2026-10-16T17:00:00Z","v":59316,"vw":338.437795},{"c":337.45,"h":338.075,"l":337.3,"n":4466,"o":338.075,"t":"2026-10-16T17:05:00Z","v":132205,"vw":337.710732},{"c":337.795,"h":337.82,"l":337.42,"n":2660,"o":337.495,"t":"2026-10-16T17:10:00Z","v":85156,"vw":337.62243},{"c":337.55,"h":337.84,"l":337.23,"n":3182,"o":337.84,"t":"2026-10-16T17:15:00Z","v":84975,"vw":337.521751},{"c":337.795,"h":337.88,"l":337.2201,"n":3629,"o":337.565,"t":"2026-10-16T17:20:00Z","v":116472,"vw":337.58053},{"c":337.995,"h":338.32,"l":337.57,"n":2674,"o":337.785,"t":"2026-10-16T17:25:00Z","v":99732,"vw":337.927638},{"c":338.5,"h":338.58,"l":337.86,"n":2514,"o":337.99,"t":"2026-10-16T17:30:00Z","v":86184,"vw":338.16643},{"c":338.33,"h":338.75,"l":338.225,"n":2482,"o":338.56,"t":"2026-10-16T17:35:00Z","v":96281,"vw":338.448373},{"c":338.72,"h":339.08,"l":338.25,"n":2632,"o":338.33,"t":"2026-10-16T17:40:00Z","v":111910,"vw":338.671365},{"c":338.35,"h":338.89,"l":338.26,"n":2127,"o":338.7,"t":"2026-10-16T17:45:00Z","v":70206,"vw":338.494606},{"c":338.06,"h":338.48,"l":338.01,"n":2438,"o":338.33,"t":"2026-10-16T17:50:00Z","v":54333,"vw":338.251667},{"c":337.88,"h":338.225,"l":337.75,"n":2268,"o":338.06,"t":"2026-10-16T17:55:00Z","v":64917,"vw":337.984598},{"c":337.44,"h":337.93,"l":337.06,"n":2816,"o":337.84,"t":"2026-10-16T18:00:00Z","v":98151,"vw":337.419669},{"c":337.36,"h":337.61,"l":337.2,"n":2379,"o":337.395,"t":"2026-10-16T18:05:00Z","v":289280,"vw":337.399267},{"c":337.1,"h":337.43,"l":337.04,"n":2232,"o":337.38,"t":"2026-10-16T18:10:00Z","v":66430,"vw":337.223061},{"c":336.23,"h":337.38,"l":336.12,"n":5097,"o":337.18,"t":"2026-10-16T18:15:00Z","v":157564,"vw":336.735655},{"c":336.4067,"h":336.54,"l":335.9,"n":4346,"o":336.22,"t":"2026-10-16T18:20:00Z","v":131477,"vw":336.223342},{"c":336.17,"h":336.5,"l":335.81,"n":2845,"o":336.42,"t":"2026-10-16T18:25:00Z","v":91949,"vw":336.084632},{"c":336.7869,"h":336.86,"l":335.91,"n":2387,"o":336.17,"t":"2026-10-16T18:30:00Z","v":81961,"vw":336.405669},{"c":336.51,"h":336.84,"l":336.3301,"n":2338,"o":336.7668,"t":"2026-10-16T18:35:00Z","v":399520,"vw":336.564821},{"c":336.59,"h":336.71,"l":336.3,"n":2447,"o":336.54,"t":"2026-10-16T18:40:00Z","v":74383,"vw":336.51302},{"c":336.52,"h":336.65,"l":336.26,"n":2618,"o":336.55,"t":"2026-10-16T18:45:00Z","v":86306,"vw":336.446946},{"c":336.04,"h":336.6,"l":335.92,"n":2871,"o":336.545,"t":"2026-10-16T18:50:00Z","v":98729,"vw":336.287735},{"c":336.01,"h":336.08,"l":335.77,"n":3238,"o":336.04,"t":"2026-10-16T18:55:00Z","v":247944,"vw":335.935785},{"c":335.74,"h":336.26,"l":335.6,"n":2607,"o":335.9,"t":"2026-10-16T19:00:00Z","v":77148,"vw":335.868267},{"c":335.79,"h":335.95,"l":335.5,"n":3414,"o":335.705,"t":"2026-10-16T19:05:00Z","v":112558,"vw":335.660442},{"c":336.9275,"h":336.9699,"l":335.77,"n":3886,"o":335.8241,"t":"2026-10-16T19:10:00Z","v":126151,"vw":336.344017},{"c":336.51,"h":337,"l":336.33,"n":3098,"o":336.935,"t":"2026-10-16T19:15:00Z","v":119431,"vw":336.726402},{"c":336.58,"h":336.8,"l":336.29,"n":2636,"o":336.5,"t":"2026-10-16T19:20:00Z","v":93505,"vw":336.575287},{"c":336.56,"h":336.69,"l":336.0801,"n":2725,"o":336.585,"t":"2026-10-16T19:25:00Z","v":87859,"vw":336.363875},{"c":336.81,"h":336.81,"l":336.32,"n":3306,"o":336.565,"t":"2026-10-16T19:30:00Z","v":112817,"vw":336.585832},{"c":336.36,"h":336.98,"l":336.3101,"n":3729,"o":336.81,"t":"2026-10-16T19:35:00Z","v":143753,"vw":336.599721},{"c":335.995,"h":336.39,"l":335.88,"n":4351,"o":336.375,"t":"2026-10-16T19:40:00Z","v":139050,"vw":336.093553},{"c":335.99,"h":336.3,"l":335.8,"n":4634,"o":336.01,"t":"2026-10-16T19:45:00Z","v":191297,"vw":336.034896},{"c":336.6,"h":336.76,"l":335.845,"n":8563,"o":336.04,"t":"2026-10-16T19:50:00Z","v":581308,"vw":336.206435},{"c":336.86,"h":337.33,"l":336.58,"n":15862,"o":336.64,"t":"2026-10-16T19:55:00Z","v":676798,"vw":336.983252},{"c":336.9218,"h":337.25,"l":336.77,"n":468,"o":336.87,"t":"2026-10-16T20:00:00Z","v":3891672,"vw":336.91039},{"c":337.12,"h":337.12,"l":336.88,"n":117,"o":337.0206,"t":"2026-10-16T20:05:00Z","v":4264,"vw":337.014743},{"c":337.14,"h":337.2,"l":337.0295,"n":97,"o":337.16,"t":"2026-10-16T20:10:00Z","v":24978,"vw":337.130556},{"c":337.43,"h":337.45,"l":337.16,"n":213,"o":337.17,"t":"2026-10-16T20:15:00Z","v":8468,"vw":337.290309},{"c":337.05,"h":337.44,"l":337.05,"n":140,"o":337.42,"t":"2026-10-16T20:20:00Z","v":4003,"vw":337.194586},{"c":336.88,"h":337.01,"l":336.81,"n":297,"o":337,"t":"2026-10-16T20:25:00Z","v":6253,"vw":336.969828},{"c":337.5,"h":337.58,"l":336.85,"n":160,"o":336.88,"t":"2026-10-16T20:30:00Z","v":4430,"vw":337.191207},{"c":337.29,"h":337.42,"l":337.22,"n":82,"o":337.22,"t":"2026-10-16T20:35:00Z","v":3328,"vw":337.292119},{"c":337.2701,"h":337.33,"l":337.25,"n":54,"o":337.276,"t":"2026-10-16T20:40:00Z","v":2318,"vw":337.270399},{"c":337.2949,"h":337.418,"l":337.25,"n":54,"o":337.25,"t":"2026-10-16T20:45:00Z","v":2772,"vw":337.371026},{"c":337.3,"h":337.5,"l":337.2915,"n":49,"o":337.41,"t":"2026-10-16T20:50:00Z","v":48768,"vw":337.376937},{"c":337.39,"h":337.39,"l":337.3,"n":56,"o":337.33,"t":"2026-10-16T20:55:00Z","v":1016,"vw":337.311073},{"c":337.1,"h":337.32,"l":337.02,"n":170,"o":337.32,"t":"2026-10-16T21:00:00Z","v":4769,"vw":337.230242},{"c":337.07,"h":337.25,"l":337.07,"n":94,"o":337.07,"t":"2026-10-16T21:05:00Z","v":2646,"vw":337.105228},{"c":337.1,"h":337.1,"l":337.07,"n":40,"o":337.07,"t":"2026-10-16T21:10:00Z","v":1075,"vw":337.091785},{"c":337.07,"h":337.18,"l":337.07,"n":83,"o":337.11,"t":"2026-10-16T21:15:00Z","v":1425,"vw":337.101062},{"c":336.88,"h":337.09,"l":336.88,"n":143,"o":337.09,"t":"2026-10-16T21:20:00Z","v":558577,"vw":336.952999},{"c":337,"h":337.01,"l":336.88,"n":89,"o":336.9,"t":"2026-10-16T21:25:00Z","v":4592,"vw":336.974166},{"c":337,"h":337,"l":336.92,"n":60,"o":336.98,"t":"2026-10-16T21:30:00Z","v":1141,"vw":336.940261},{"c":336.94,"h":337,"l":336.94,"n":31,"o":336.96,"t":"2026-10-16T21:35:00Z","v":1285,"vw":336.992588},{"c":336.8,"h":336.94,"l":336.8,"n":93,"o":336.86,"t":"2026-10-16T21:40:00Z","v":3513,"vw":336.85647},{"c":336.6604,"h":336.7041,"l":336.66,"n":40,"o":336.7018,"t":"2026-10-16T21:45:00Z","v":1476,"vw":336.664996},{"c":336.75,"h":336.8,"l":336.75,"n":28,"o":336.75,"t":"2026-10-16T21:50:00Z","v":617,"vw":336.760917},{"c":336.3245,"h":336.8,"l":336.3245,"n":143,"o":336.7053,"t":"2026-10-16T21:55:00Z","v":2450,"vw":336.593042},{"c":336.369,"h":336.369,"l":336.1,"n":72,"o":336.34,"t":"2026-10-16T22:00:00Z","v":804,"vw":336.27679},{"c":336.2,"h":336.4,"l":336.2,"n":53,"o":336.31,"t":"2026-10-16T22:05:00Z","v":2752,"vw":336.268052},{"c":335.6183,"h":336.16,"l":335.6183,"n":268,"o":336.16,"t":"2026-10-16T22:10:00Z","v":7928,"vw":335.922125},{"c":335.8721,"h":336.91,"l":335.5,"n":241,"o":335.7,"t":"2026-10-16T22:15:00Z","v":7116,"vw":335.883368},{"c":335.71,"h":336.2,"l":335.51,"n":167,"o":335.9,"t":"2026-10-16T22:20:00Z","v":3683,"vw":335.991385},{"c":336.1,"h":336.28,"l":335.6,"n":87,"o":335.6801,"t":"2026-10-16T22:25:00Z","v":2458,"vw":335.807538},{"c":335.99,"h":336.3,"l":335.99,"n":64,"o":336.0921,"t":"2026-10-16T22:30:00Z","v":4285,"vw":336.072366},{"c":335.65,"h":336.39,"l":335.6,"n":136,"o":335.9,"t":"2026-10-16T22:35:00Z","v":3986,"vw":335.941786},{"c":335.731,"h":335.731,"l":335.64,"n":55,"o":335.6476,"t":"2026-10-16T22:40:00Z","v":762,"vw":335.698501},{"c":335.89,"h":335.89,"l":335.69,"n":81,"o":335.8499,"t":"2026-10-16T22:45:00Z","v":2566,"vw":335.829831},{"c":335.542,"h":335.85,"l":335.5,"n":196,"o":335.85,"t":"2026-10-16T22:50:00Z","v":5450,"vw":335.664456},{"c":335.51,"h":335.6153,"l":335.5,"n":73,"o":335.57,"t":"2026-10-16T22:55:00Z","v":2130,"vw":335.548423},{"c":335.6,"h":335.62,"l":335.45,"n":160,"o":335.56,"t":"2026-10-16T23:00:00Z","v":3315,"vw":335.5347},{"c":335.5,"h":335.62,"l":335.4,"n":143,"o":335.62,"t":"2026-10-16T23:05:00Z","v":1901,"vw":335.536093},{"c":335.69,"h":335.69,"l":335.51,"n":70,"o":335.55,"t":"2026-10-16T23:10:00Z","v":1741,"vw":335.567459},{"c":335.65,"h":335.75,"l":335.51,"n":108,"o":335.64,"t":"2026-10-16T23:15:00Z","v":15722,"vw":335.726001},{"c":335.6,"h":335.9121,"l":335.5555,"n":74,"o":335.6552,"t":"2026-10-16T23:20:00Z","v":1380,"vw":335.692909},{"c":335.4422,"h":335.75,"l":335.04,"n":389,"o":335.68,"t":"2026-10-16T23:25:00Z","v":9202,"vw":335.274266},{"c":335.45,"h":335.45,"l":335.08,"n":94,"o":335.25,"t":"2026-10-16T23:30:00Z","v":4607,"vw":335.2386},{"c":335.6,"h":335.8,"l":335.48,"n":90,"o":335.48,"t":"2026-10-16T23:35:00Z","v":2490,"vw":335.586492},{"c":335.7821,"h":335.8,"l":335.5806,"n":55,"o":335.63,"t":"2026-10-16T23:40:00Z","v":981,"vw":335.658344},{"c":335.55,"h":335.7522,"l":335.55,"n":113,"o":335.55,"t":"2026-10-16T23:45:00Z","v":2055,"vw":335.630058},{"c":335.6531,"h":335.7,"l":335.55,"n":141,"o":335.7,"t":"2026-10-16T23:50:00Z","v":3511,"vw":335.618969},{"c":335.7,"h":335.75,"l":335.5,"n":112,"o":335.68,"t":"2026-10-16T23:55:00Z","v":4123,"vw":335.645929},{"c":339,"h":340.3,"l":339,"n":1522,"o":339.97,"t":"2026-10-19T08:00:00Z","v":32677,"vw":339.812685},{"c":339,"h":339.07,"l":338.7417,"n":89,"o":338.94,"t":"2026-10-19T08:05:00Z","v":3707,"vw":338.957871},{"c":339.05,"h":339.09,"l":338.9,"n":37,"o":338.9,"t":"2026-10-19T08:10:00Z","v":3044,"vw":339.028945},{"c":339.15,"h":339.23,"l":339.05,"n":112,"o":339.1,"t":"2026-10-19T08:15:00Z","v":2724,"vw":339.161647},{"c":339.12,"h":339.12,"l":339.08,"n":11,"o":339.08,"t":"2026-10-19T08:20:00Z","v":641,"vw":339.09182},{"c":339.264,"h":339.27,"l":339.25,"n":25,"o":339.27,"t":"2026-10-19T08:25:00Z","v":715,"vw":339.263368},{"c":339.316,"h":339.316,"l":339.316,"n":1,"o":339.316,"t":"2026-10-19T08:30:00Z","v":50,"vw":339.316},{"c":339.27,"h":339.55,"l":339.27,"n":45,"o":339.32,"t":"2026-10-19T08:40:00Z","v":1683,"vw":339.434615},{"c":339,"h":339.18,"l":339,"n":65,"o":339.16,"t":"2026-10-19T08:45:00Z","v":689,"vw":339.124714},{"c":338.99,"h":339.04,"l":338.91,"n":56,"o":338.91,"t":"2026-10-19T08:50:00Z","v":1035,"vw":338.984574},{"c":338.8,"h":338.96,"l":338.8,"n":19,"o":338.96,"t":"2026-10-19T08:55:00Z","v":551,"vw":338.856552},{"c":338.71,"h":338.73,"l":338.6061,"n":48,"o":338.68,"t":"2026-10-19T09:00:00Z","v":1132,"vw":338.658988},{"c":339.02,"h":339.02,"l":338.96,"n":20,"o":338.96,"t":"2026-10-19T09:05:00Z","v":813,"vw":339.009888},{"c":339.12,"h":339.12,"l":338.85,"n":39,"o":338.92,"t":"2026-10-19T09:10:00Z","v":894,"vw":338.908961},{"c":339.05,"h":339.07,"l":339,"n":37,"o":339,"t":"2026-10-19T09:15:00Z","v":841,"vw":339.022222},{"c":339.37,"h":339.37,"l":339.06,"n":26,"o":339.08,"t":"2026-10-19T09:20:00Z","v":867,"vw":339.19881},{"c":339.2042,"h":339.2042,"l":339.14,"n":35,"o":339.16,"t":"2026-10-19T09:25:00Z","v":997,"vw":339.164212},{"c":339.38,"h":339.38,"l":339.38,"n":1,"o":339.38,"t":"2026-10-19T09:30:00Z","v":100,"vw":339.38},{"c":339.25,"h":339.25,"l":339.25,"n":6,"o":339.25,"t":"2026-10-19T09:35:00Z","v":220,"vw":339.25},{"c":339.28,"h":339.28,"l":339.18,"n":22,"o":339.18,"t":"2026-10-19T09:40:00Z","v":358,"vw":339.215215},{"c":339.3,"h":339.3,"l":339.2,"n":25,"o":339.24,"t":"2026-10-19T09:45:00Z","v":2871,"vw":339.213132},{"c":339.51,"h":339.51,"l":339.51,"n":7,"o":339.51,"t":"2026-10-19T09:50:00Z","v":341,"vw":339.51},{"c":339.6,"h":339.6,"l":339.6,"n":8,"o":339.6,"t":"2026-10-19T10:00:00Z","v":150,"vw":339.6},{"c":339.5,"h":339.5,"l":339.33,"n":51,"o":339.46,"t":"2026-10-19T10:05:00Z","v":1582,"vw":339.47654},{"c":339.21,"h":339.37,"l":339.06,"n":67,"o":339.37,"t":"2026-10-19T10:15:00Z","v":985,"vw":339.246399},{"c":339.04,"h":339.36,"l":339,"n":34,"o":339.2,"t":"2026-10-19T10:20:00Z","v":1026,"vw":339.089242},{"c":339.15,"h":339.21,"l":339,"n":30,"o":339,"t":"2026-10-19T10:25:00Z","v":1201,"vw":339.086509},{"c":338.45,"h":339.15,"l":338.38,"n":184,"o":339.15,"t":"2026-10-19T10:30:00Z","v":5595,"vw":338.759634},{"c":339.59,"h":339.59,"l":338.76,"n":128,"o":338.89,"t":"2026-10-19T10:35:00Z","v":2070,"vw":339.127328},{"c":339.52,"h":339.54,"l":338.94,"n":49,"o":338.94,"t":"2026-10-19T10:40:00Z","v":1583,"vw":339.249552},{"c":339.36,"h":339.36,"l":338.75,"n":17,"o":338.75,"t":"2026-10-19T10:45:00Z","v":274,"vw":339.074953},{"c":339.44,"h":339.54,"l":339.32,"n":39,"o":339.32,"t":"2026-10-19T10:50:00Z","v":914,"vw":339.462574},{"c":339.19,"h":339.549,"l":339.19,"n":77,"o":339.549,"t":"2026-10-19T10:55:00Z","v":1329,"vw":339.44515},{"c":338.295,"h":339.18,"l":338.2,"n":294,"o":339.18,"t":"2026-10-19T11:00:00Z","v":7606,"vw":338.627981},{"c":338.4,"h":338.57,"l":338.2084,"n":75,"o":338.2084,"t":"2026-10-19T11:05:00Z","v":4567,"vw":338.405992},{"c":338.45,"h":338.58,"l":338.4106,"n":66,"o":338.57,"t":"2026-10-19T11:10:00Z","v":2050,"vw":338.454466},{"c":338.38,"h":338.57,"l":338.38,"n":142,"o":338.45,"t":"2026-10-19T11:15:00Z","v":3980,"vw":338.466081},{"c":338.6607,"h":338.72,"l":338.36,"n":140,"o":338.36,"t":"2026-10-19T11:20:00Z","v":7013,"vw":338.619381},{"c":338.77,"h":338.77,"l":338.54,"n":93,"o":338.62,"t":"2026-10-19T11:25:00Z","v":2165,"vw":338.642553},{"c":338.69,"h":338.69,"l":338.53,"n":45,"o":338.6,"t":"2026-10-19T11:30:00Z","v":1798,"vw":338.593047},{"c":338.62,"h":338.7,"l":338.54,"n":137,"o":338.54,"t":"2026-10-19T11:35:00Z","v":2300,"vw":338.640501},{"c":338.64,"h":338.71,"l":338.56,"n":59,"o":338.71,"t":"2026-10-19T11:40:00Z","v":2236,"vw":338.655515},{"c":338.63,"h":339,"l":338.45,"n":173,"o":338.58,"t":"2026-10-19T11:45:00Z","v":9277,"vw":338.768189},{"c":338.58,"h":338.58,"l":338.38,"n":81,"o":338.56,"t":"2026-10-19T11:50:00Z","v":2295,"vw":338.510319},{"c":338.3,"h":338.6046,"l":338.3,"n":76,"o":338.5,"t":"2026-10-19T11:55:00Z","v":1879,"vw":338.449167},{"c":337.95,"h":338.2985,"l":337.95,"n":249,"o":338.2,"t":"2026-10-19T12:00:00Z","v":6875,"vw":338.155489},{"c":338.57,"h":338.57,"l":338.01,"n":177,"o":338.05,"t":"2026-10-19T12:05:00Z","v":5503,"vw":338.378179},{"c":338.65,"h":338.92,"l":338.63,"n":130,"o":338.64,"t":"2026-10-19T12:10:00Z","v":6777,"vw":338.779656},{"c":338.75,"h":338.8,"l":338.43,"n":137,"o":338.7,"t":"2026-10-19T12:15:00Z","v":3956,"vw":338.663725},{"c":338.84,"h":339.0405,"l":338.68,"n":110,"o":338.68,"t":"2026-10-19T12:20:00Z","v":6105,"vw":338.934235},{"c":339.14,"h":339.2322,"l":339,"n":131,"o":339.0019,"t":"2026-10-19T12:25:00Z","v":3448,"vw":339.125901},{"c":339.1931,"h":339.1931,"l":339.04,"n":160,"o":339.11,"t":"2026-10-19T12:30:00Z","v":8187,"vw":339.083909},{"c":339,"h":339.2623,"l":338.91,"n":176,"o":339.25,"t":"2026-10-19T12:35:00Z","v":7530,"vw":339.135997},{"c":339.38,"h":339.38,"l":338.89,"n":148,"o":338.99,"t":"2026-10-19T12:40:00Z","v":5338,"vw":339.077863},{"c":339.28,"h":339.36,"l":339.27,"n":77,"o":339.28,"t":"2026-10-19T12:45:00Z","v":1902,"vw":339.3066},{"c":339.29,"h":339.35,"l":339.17,"n":115,"o":339.35,"t":"2026-10-19T12:50:00Z","v":3735,"vw":339.269643},{"c":339.26,"h":339.36,"l":339.05,"n":119,"o":339.24,"t":"2026-10-19T12:55:00Z","v":2942,"vw":339.196895},{"c":339.28,"h":339.4,"l":339.12,"n":121,"o":339.24,"t":"2026-10-19T13:00:00Z","v":2841,"vw":339.304146},{"c":339.22,"h":339.24,"l":339.05,"n":79,"o":339.24,"t":"2026-10-19T13:05:00Z","v":1628,"vw":339.145771},{"c":339.0406,"h":339.3,"l":338.9201,"n":185,"o":339.29,"t":"2026-10-19T13:10:00Z","v":11637,"vw":339.162085},{"c":339.1,"h":339.22,"l":338.93,"n":173,"o":338.99,"t":"2026-10-19T13:15:00Z","v":10090,"vw":339.075913},{"c":339.2,"h":339.2,"l":338.98,"n":153,"o":339.04,"t":"2026-10-19T13:20:00Z","v":7126,"vw":339.108814},{"c":340.29,"h":340.5,"l":338.93,"n":877,"o":339.1,"t":"2026-10-19T13:25:00Z","v":44256,"vw":340.026555},{"c":339.06,"h":342.3,"l":338.6,"n":12314,"o":340.125,"t":"2026-10-19T13:30:00Z","v":604090,"vw":340.672453},{"c":338.61,"h":339.85,"l":338.251,"n":4882,"o":339.035,"t":"2026-10-19T13:35:00Z","v":192207,"vw":339.066254},{"c":339.66,"h":340.02,"l":338.55,"n":4425,"o":338.66,"t":"2026-10-19T13:40:00Z","v":170153,"vw":339.46537},{"c":339.43,"h":340.01,"l":338.86,"n":4389,"o":339.69,"t":"2026-10-19T13:45:00Z","v":194658,"vw":339.527916},{"c":339.305,"h":339.7,"l":338.82,"n":2937,"o":339.435,"t":"2026-10-19T13:50:00Z","v":105512,"vw":339.341097},{"c":339.88,"h":340.03,"l":339.2609,"n":3051,"o":339.31,"t":"2026-10-19T13:55:00Z","v":145203,"vw":339.636547},{"c":340.55,"h":340.61,"l":339.7301,"n":2994,"o":339.88,"t":"2026-10-19T14:00:00Z","v":117588,"vw":340.145213},{"c":340.53,"h":340.657,"l":339.95,"n":2944,"o":340.51,"t":"2026-10-19T14:05:00Z","v":120056,"vw":340.240852},{"c":341.63,"h":341.77,"l":340.12,"n":3342,"o":340.59,"t":"2026-10-19T14:10:00Z","v":165779,"vw":340.91895},{"c":341.605,"h":342.52,"l":341.24,"n":4423,"o":341.69,"t":"2026-10-19T14:15:00Z","v":193733,"vw":341.857945},{"c":342.22,"h":342.4,"l":341.54,"n":3154,"o":341.56,"t":"2026-10-19T14:20:00Z","v":112173,"vw":342.050646},{"c":341.5,"h":342.27,"l":341.415,"n":3381,"o":342.23,"t":"2026-10-19T14:25:00Z","v":109851,"vw":341.879475},{"c":341.215,"h":341.53,"l":340.5601,"n":3684,"o":341.5,"t":"2026-10-19T14:30:00Z","v":181964,"vw":341.046696},{"c":341.39,"h":341.54,"l":340.9601,"n":2817,"o":341.2437,"t":"2026-10-19T14:35:00Z","v":110438,"vw":341.264985},{"c":340.97,"h":341.95,"l":340.84,"n":2810,"o":341.4,"t":"2026-10-19T14:40:00Z","v":99583,"vw":341.480628},{"c":341.22,"h":341.65,"l":340.95,"n":2675,"o":341,"t":"2026-10-19T14:45:00Z","v":91659,"vw":341.321788},{"c":341.57,"h":341.71,"l":340.97,"n":2158,"o":341.21,"t":"2026-10-19T14:50:00Z","v":66187,"vw":341.353129},{"c":341.63,"h":341.8,"l":341.25,"n":2744,"o":341.55,"t":"2026-10-19T14:55:00Z","v":135175,"vw":341.581444},{"c":342.02,"h":342.44,"l":341.5643,"n":3005,"o":341.65,"t":"2026-10-19T15:00:00Z","v":109533,"vw":342.107419},{"c":342.26,"h":342.5,"l":341.89,"n":4412,"o":342,"t":"2026-10-19T15:05:00Z","v":128471,"vw":342.25562},{"c":341.8,"h":342.3,"l":341.7101,"n":2543,"o":342.3,"t":"2026-10-19T15:10:00Z","v":425095,"vw":341.915736},{"c":341.47,"h":341.97,"l":341.03,"n":3266,"o":341.81,"t":"2026-10-19T15:15:00Z","v":107593,"vw":341.468878},{"c":341.6395,"h":341.825,"l":341.28,"n":2179,"o":341.505,"t":"2026-10-19T15:20:00Z","v":70592,"vw":341.546903},{"c":341.55,"h":342,"l":341.48,"n":2583,"o":341.58,"t":"2026-10-19T15:25:00Z","v":91283,"vw":341.743806},{"c":341.77,"h":341.77,"l":341.32,"n":3326,"o":341.56,"t":"2026-10-19T15:30:00Z","v":109880,"vw":341.577185},{"c":341.8577,"h":341.97,"l":341.44,"n":2826,"o":341.71,"t":"2026-10-19T15:35:00Z","v":90710,"vw":341.74999},{"c":341.49,"h":342.03,"l":341.4572,"n":2749,"o":341.83,"t":"2026-10-19T15:40:00Z","v":72885,"vw":341.785563},{"c":341.94,"h":341.955,"l":341.21,"n":2790,"o":341.495,"t":"2026-10-19T15:45:00Z","v":100651,"vw":341.562872},{"c":342.06,"h":342.37,"l":341.87,"n":2902,"o":341.94,"t":"2026-10-19T15:50:00Z","v":117446,"vw":342.118418},{"c":341.64,"h":342.23,"l":341.58,"n":2190,"o":342.07,"t":"2026-10-19T15:55:00Z","v":72297,"vw":341.88044},{"c":341.17,"h":341.68,"l":340.915,"n":2594,"o":341.66,"t":"2026-10-19T16:00:00Z","v":115603,"vw":341.274005},{"c":340.82,"h":341.2306,"l":340.73,"n":1910,"o":341.165,"t":"2026-10-19T16:05:00Z","v":60920,"vw":340.992952},{"c":341.29,"h":341.54,"l":340.68,"n":1814,"o":340.78,"t":"2026-10-19T16:10:00Z","v":50290,"vw":341.147498},{"c":340.95,"h":341.34,"l":340.9,"n":1573,"o":341.27,"t":"2026-10-19T16:15:00Z","v":37282,"vw":341.173202},{"c":341.195,"h":341.195,"l":340.85,"n":1593,"o":340.97,"t":"2026-10-19T16:20:00Z","v":58034,"vw":341.030165},{"c":341.345,"h":341.41,"l":341.05,"n":1673,"o":341.195,"t":"2026-10-19T16:25:00Z","v":78437,"vw":341.253893},{"c":341.44,"h":341.5,"l":341.05,"n":1686,"o":341.32,"t":"2026-10-19T16:30:00Z","v":60167,"vw":341.261507},{"c":341.3,"h":341.47,"l":341.14,"n":1274,"o":341.36,"t":"2026-10-19T16:35:00Z","v":37301,"vw":341.32442},{"c":341.2185,"h":341.38,"l":341.12,"n":1247,"o":341.28,"t":"2026-10-19T16:40:00Z","v":61580,"vw":341.261809},{"c":340.84,"h":341.22,"l":340.6901,"n":1398,"o":341.22,"t":"2026-10-19T16:45:00Z","v":45734,"vw":340.875124},{"c":340.85,"h":341.09,"l":340.745,"n":1358,"o":340.8017,"t":"2026-10-19T16:50:00Z","v":63435,"vw":340.895385},{"c":340.57,"h":340.99,"l":340.56,"n":1176,"o":340.86,"t":"2026-10-19T16:55:00Z","v":40040,"vw":340.809517},{"c":340.3,"h":340.6399,"l":340.24,"n":1295,"o":340.6399,"t":"2026-10-19T17:00:00Z","v":59420,"vw":340.44949},{"c":340.0034,"h":340.25,"l":339.96,"n":2007,"o":340.24,"t":"2026-10-19T17:05:00Z","v":79643,"vw":340.076387},{"c":340.17,"h":340.4,"l":339.97,"n":1281,"o":339.99,"t":"2026-10-19T17:10:00Z","v":45862,"vw":340.19589},{"c":340.2,"h":340.35,"l":340.0207,"n":1193,"o":340.145,"t":"2026-10-19T17:15:00Z","v":33749,"vw":340.163899},{"c":340.29,"h":340.31,"l":339.91,"n":1278,"o":340.208,"t":"2026-10-19T17:20:00Z","v":61147,"vw":340.118925},{"c":340.27,"h":340.5,"l":340.1,"n":1304,"o":340.31,"t":"2026-10-19T17:25:00Z","v":48853,"vw":340.310108},{"c":340.36,"h":340.56,"l":340.17,"n":1537,"o":340.28,"t":"2026-10-19T17:30:00Z","v":65443,"vw":340.419955},{"c":340.23,"h":340.38,"l":340.0505,"n":1282,"o":340.375,"t":"2026-10-19T17:35:00Z","v":47542,"vw":340.214228},{"c":340.48,"h":340.76,"l":340.16,"n":1495,"o":340.27,"t":"2026-10-19T17:40:00Z","v":78148,"vw":340.419611},{"c":340.32,"h":340.52,"l":340.04,"n":1349,"o":340.4655,"t":"2026-10-19T17:45:00Z","v":47553,"vw":340.25716},{"c":340.31,"h":340.4,"l":340.1314,"n":1216,"o":340.29,"t":"2026-10-19T17:50:00Z","v":49269,"vw":340.260948},{"c":340.055,"h":340.33,"l":340.0105,"n":2412,"o":340.31,"t":"2026-10-19T17:55:00Z","v":55004,"vw":340.187593},{"c":339.9,"h":340.19,"l":339.62,"n":1570,"o":340.06,"t":"2026-10-19T18:00:00Z","v":69452,"vw":339.949312},{"c":340.295,"h":340.37,"l":339.85,"n":1359,"o":339.915,"t":"2026-10-19T18:05:00Z","v":60885,"vw":340.06299},{"c":340.18,"h":340.3425,"l":340.1,"n":1310,"o":340.32,"t":"2026-10-19T18:10:00Z","v":59323,"vw":340.206341},{"c":340.52,"h":340.58,"l":340.17,"n":1305,"o":340.17,"t":"2026-10-19T18:15:00Z","v":47040,"vw":340.41866},{"c":340.195,"h":340.55,"l":340.13,"n":1127,"o":340.495,"t":"2026-10-19T18:20:00Z","v":37056,"vw":340.326808},{"c":340.1313,"h":340.28,"l":339.82,"n":1435,"o":340.19,"t":"2026-10-19T18:25:00Z","v":47806,"vw":340.057828},{"c":340.25,"h":340.4,"l":340.02,"n":1456,"o":340.1435,"t":"2026-10-19T18:30:00Z","v":121121,"vw":340.213098},{"c":340.15,"h":340.35,"l":340.04,"n":1210,"o":340.22,"t":"2026-10-19T18:35:00Z","v":34481,"vw":340.209729},{"c":340.27,"h":340.31,"l":340.09,"n":1215,"o":340.12,"t":"2026-10-19T18:40:00Z","v":44791,"vw":340.197945},{"c":340.22,"h":340.71,"l":340.22,"n":1630,"o":340.25,"t":"2026-10-19T18:45:00Z","v":66174,"vw":340.49954},{"c":340.5,"h":340.52,"l":340.17,"n":1289,"o":340.24,"t":"2026-10-19T18:50:00Z","v":53726,"vw":340.363},{"c":340.69,"h":340.78,"l":340.49,"n":1531,"o":340.5,"t":"2026-10-19T18:55:00Z","v":75793,"vw":340.646106},{"c":341.07,"h":341.07,"l":340.6069,"n":1664,"o":340.65,"t":"2026-10-19T19:00:00Z","v":69419,"vw":340.819676},{"c":341.15,"h":341.39,"l":340.9,"n":1491,"o":341.065,"t":"2026-10-19T19:05:00Z","v":52079,"vw":341.132409},{"c":341.26,"h":341.32,"l":341.085,"n":1403,"o":341.16,"t":"2026-10-19T19:10:00Z","v":41774,"vw":341.206514},{"c":341.505,"h":341.66,"l":341.24,"n":2038,"o":341.24,"t":"2026-10-19T19:15:00Z","v":104441,"vw":341.436082},{"c":341.69,"h":341.695,"l":341.25,"n":1981,"o":341.54,"t":"2026-10-19T19:20:00Z","v":83247,"vw":341.452},{"c":341.54,"h":341.715,"l":341.34,"n":1875,"o":341.67,"t":"2026-10-19T19:25:00Z","v":89275,"vw":341.544744},{"c":341.72,"h":341.8,"l":341.45,"n":2164,"o":341.53,"t":"2026-10-19T19:30:00Z","v":95557,"vw":341.64273},{"c":341.71,"h":341.92,"l":341.68,"n":2073,"o":341.715,"t":"2026-10-19T19:35:00Z","v":90102,"vw":341.823698},{"c":341.47,"h":341.82,"l":341.39,"n":2586,"o":341.71,"t":"2026-10-19T19:40:00Z","v":120954,"vw":341.563475},{"c":341.11,"h":341.58,"l":341.042,"n":2867,"o":341.49,"t":"2026-10-19T19:45:00Z","v":133822,"vw":341.352},{"c":340.42,"h":341.13,"l":340.17,"n":6324,"o":341.07,"t":"2026-10-19T19:50:00Z","v":264952,"vw":340.537973},{"c":340.18,"h":340.69,"l":339.87,"n":12254,"o":340.48,"t":"2026-10-19T19:55:00Z","v":550982,"vw":340.227668},{"c":340.31,"h":340.38,"l":339.93,"n":326,"o":340.205,"t":"2026-10-19T20:00:00Z","v":3121149,"vw":340.160022},{"c":340.5,"h":340.67,"l":340.23,"n":112,"o":340.41,"t":"2026-10-19T20:05:00Z","v":11459,"vw":340.508132},{"c":340.3212,"h":340.4881,"l":340.3212,"n":39,"o":340.45,"t":"2026-10-19T20:10:00Z","v":4631,"vw":340.398484},{"c":340.6,"h":340.62,"l":340.45,"n":39,"o":340.5,"t":"2026-10-19T20:15:00Z","v":1052,"vw":340.527836},{"c":340.65,"h":340.7,"l":340.54,"n":31,"o":340.65,"t":"2026-10-19T20:20:00Z","v":71376,"vw":340.627931},{"c":340.5508,"h":340.7,"l":340.5508,"n":26,"o":340.65,"t":"2026-10-19T20:25:00Z","v":1118,"vw":340.64635},{"c":340.5173,"h":340.6189,"l":340.5173,"n":19,"o":340.6189,"t":"2026-10-19T20:30:00Z","v":1160,"vw":340.580753},{"c":340.5666,"h":340.7,"l":340.55,"n":65,"o":340.6,"t":"2026-10-19T20:35:00Z","v":2889,"vw":340.597697},{"c":340.69,"h":340.8042,"l":340.69,"n":6,"o":340.8042,"t":"2026-10-19T20:40:00Z","v":215,"vw":340.714692},{"c":340.6009,"h":340.71,"l":340.5403,"n":32,"o":340.66,"t":"2026-10-19T20:45:00Z","v":1762,"vw":340.603846},{"c":340.74,"h":340.76,"l":340.7,"n":23,"o":340.7,"t":"2026-10-19T20:50:00Z","v":61215,"vw":340.739808},{"c":340.71,"h":340.78,"l":340.71,"n":19,"o":340.78,"t":"2026-10-19T20:55:00Z","v":25385,"vw":340.740103},{"c":340.57,"h":340.7845,"l":340.57,"n":8,"o":340.7845,"t":"2026-10-19T21:00:00Z","v":742,"vw":340.606123},{"c":340.67,"h":340.67,"l":340.67,"n":4,"o":340.67,"t":"2026-10-19T21:05:00Z","v":221,"vw":340.67},{"c":340.6895,"h":340.6895,"l":340.67,"n":14,"o":340.67,"t":"2026-10-19T21:10:00Z","v":263,"vw":340.681022},{"c":340.61,"h":340.6776,"l":340.61,"n":10,"o":340.6776,"t":"2026-10-19T21:15:00Z","v":481,"vw":340.636621},{"c":340.7176,"h":340.7176,"l":340.69,"n":7,"o":340.69,"t":"2026-10-19T21:20:00Z","v":357,"vw":340.71022},{"c":340.8,"h":340.8599,"l":340.7168,"n":11,"o":340.7168,"t":"2026-10-19T21:25:00Z","v":388,"vw":340.773642},{"c":340.66,"h":340.8,"l":340.66,"n":13,"o":340.8,"t":"2026-10-19T21:30:00Z","v":238,"vw":340.745366},{"c":340.65,"h":340.65,"l":340.65,"n":4,"o":340.65,"t":"2026-10-19T21:35:00Z","v":96,"vw":340.65},{"c":340.58,"h":340.58,"l":340.5,"n":20,"o":340.58,"t":"2026-10-19T21:40:00Z","v":438,"vw":340.555423},{"c":340.5,"h":340.53,"l":340.5,"n":23,"o":340.53,"t":"2026-10-19T21:45:00Z","v":243,"vw":340.521429},{"c":340.2,"h":340.41,"l":340.11,"n":54,"o":340.4,"t":"2026-10-19T21:50:00Z","v":3644,"vw":340.212681},{"c":340.1164,"h":340.1861,"l":340.1164,"n":2,"o":340.1861,"t":"2026-10-19T21:55:00Z","v":210,"vw":340.136314},{"c":340.2,"h":340.2,"l":340.067,"n":63,"o":340.2,"t":"2026-10-19T22:00:00Z","v":72607,"vw":340.161346},{"c":340.15,"h":340.16,"l":340.15,"n":4,"o":340.16,"t":"2026-10-19T22:05:00Z","v":68974,"vw":340.159994},{"c":339.98,"h":340.08,"l":339.96,"n":90,"o":340.08,"t":"2026-10-19T22:10:00Z","v":2762,"vw":340.014154},{"c":340,"h":340,"l":339.95,"n":62,"o":340,"t":"2026-10-19T22:15:00Z","v":2802,"vw":339.984749},{"c":340.4,"h":340.4,"l":339.9999,"n":15,"o":339.9999,"t":"2026-10-19T22:20:00Z","v":541,"vw":340.116843},{"c":340.47,"h":340.49,"l":340.39,"n":10,"o":340.39,"t":"2026-10-19T22:25:00Z","v":330,"vw":340.429728},{"c":340.31,"h":340.31,"l":340.1224,"n":12,"o":340.1224,"t":"2026-10-19T22:30:00Z","v":250,"vw":340.2162},{"c":340.49,"h":340.4999,"l":340.35,"n":28,"o":340.42,"t":"2026-10-19T22:40:00Z","v":1821,"vw":340.455141},{"c":340.41,"h":340.49,"l":340.26,"n":25,"o":340.49,"t":"2026-10-19T22:45:00Z","v":1952,"vw":340.350781},{"c":340.49,"h":340.49,"l":340.35,"n":6,"o":340.35,"t":"2026-10-19T22:50:00Z","v":323,"vw":340.396355},{"c":340.49,"h":340.49,"l":340.354,"n":15,"o":340.45,"t":"2026-10-19T22:55:00Z","v":1075,"vw":340.446253},{"c":340.69,"h":340.69,"l":340.6,"n":4,"o":340.6,"t":"2026-10-19T23:00:00Z","v":402,"vw":340.6225},{"c":340.76,"h":340.87,"l":340.7,"n":15,"o":340.7,"t":"2026-10-19T23:05:00Z","v":1048,"vw":340.7515},{"c":340.65,"h":340.7608,"l":340.65,"n":14,"o":340.7608,"t":"2026-10-19T23:10:00Z","v":568,"vw":340.68043},{"c":340.21,"h":340.6,"l":340.18,"n":58,"o":340.56,"t":"2026-10-19T23:15:00Z","v":2827,"vw":340.441298},{"c":340.2,"h":340.3,"l":340.17,"n":29,"o":340.3,"t":"2026-10-19T23:20:00Z","v":606,"vw":340.244672},{"c":340.28,"h":340.46,"l":340.19,"n":17,"o":340.31,"t":"2026-10-19T23:25:00Z","v":1337,"vw":340.249419},{"c":340.48,"h":340.48,"l":340.48,"n":1,"o":340.48,"t":"2026-10-19T23:30:00Z","v":50,"vw":340.48},{"c":340.56,"h":340.56,"l":340.4,"n":27,"o":340.4,"t":"2026-10-19T23:35:00Z","v":646,"vw":340.53674},{"c":340.45,"h":340.55,"l":340.3025,"n":19,"o":340.5,"t":"2026-10-19T23:40:00Z","v":600,"vw":340.471147},{"c":340.41,"h":340.6,"l":340.36,"n":22,"o":340.58,"t":"2026-10-19T23:45:00Z","v":457,"vw":340.48049},{"c":340.45,"h":340.6028,"l":340.41,"n":12,"o":340.41,"t":"2026-10-19T23:50:00Z","v":555,"vw":340.46125},{"c":340.3,"h":340.5394,"l":340.28,"n":24,"o":340.5394,"t":"2026-10-19T23:55:00Z","v":1214,"vw":340.40486}],"history":[{"c":165.05,"h":166.3699,"l":164.75,"n":151587,"o":164.87,"t":"2024-10-18T04:00:00Z","v":13091267,"vw":165.282726},{"c":165.8,"h":166.22,"l":164.305,"n":153911,"o":164.58,"t":"2024-10-21T04:00:00Z","v":11384047,"vw":165.552613},{"c":166.82,"h":167.47,"l":164.67,"n":148118,"o":164.7,"t":"2024-10-22T04:00:00Z","v":11958617,"vw":166.584155},{"c":164.48,"h":167.6,"l":163.6325,"n":177401,"o":166.43,"t":"2024-10-23T04:00:00Z","v":12754283,"vw":164.83783},{"c":164.53,"h":165.05,"l":162.77,"n":174450,"o":164.59,"t":"2024-10-24T04:00:00Z","v":12764430,"vw":164.269566},{"c":166.99,"h":167.4,"l":165.23,"n":178351,"o":165.365,"t":"2024-10-25T04:00:00Z","v":14566410,"vw":166.76213},{"c":168.34,"h":170.606,"l":165.79,"n":282564,"o":170.59,"t":"2024-10-28T04:00:00Z","v":20858254,"vw":168.520839},{"c":171.14,"h":171.86,"l":168.66,"n":402805,"o":169.385,"t":"2024-10-29T04:00:00Z","v":28916106,"vw":170.723045},{"c":176.14,"h":183.79,"l":175.7451,"n":644883,"o":182.41,"t":"2024-10-30T04:00:00Z","v":49698313,"vw":180.195103},{"c":172.69,"h":178.42,"l":172.56,"n":424625,"o":174.72,"t":"2024-10-31T04:00:00Z","v":32801898,"vw":174.753288},{"c":172.65,"h":173.82,"l":170.31,"n":273120,"o":171.54,"t":"2024-11-01T04:00:00Z","v":21752859,"vw":172.691597},{"c":170.68,"h":171.92,"l":169.485,"n":209361,"o":171.24,"t":"2024-11-04T05:00:00Z","v":16193994,"vw":170.671114},{"c":171.41,"h":172.0973,"l":170.37,"n":166209,"o":170.83,"t":"2024-11-05T05:00:00Z","v":12518282,"vw":171.331024},{"c":178.33,"h":178.64,"l":175.04,"n":341546,"o":175.35,"t":"2024-11-06T05:00:00Z","v":27061510,"vw":177.487622},{"c":182.28,"h":182.58,"l":178.89,"n":249075,"o":179.11,"t":"2024-11-07T05:00:00Z","v":16730407,"vw":181.175836},{"c":179.86,"h":182.35,"l":179.57,"n":204071,"o":182,"t":"2024-11-08T05:00:00Z","v":15021549,"vw":180.306419},{"c":181.97,"h":182.085,"l":179.99,"n":167467,"o":180.07,"t":"2024-11-11T05:00:00Z","v":12503422,"vw":181.491515},{"c":183.32,"h":184.025,"l":180.99,"n":205257,"o":181.38,"t":"2024-11-12T05:00:00Z","v":14065845,"vw":182.730561},{"c":180.49,"h":182.615,"l":180.12,"n":208820,"o":182.15,"t":"2024-11-13T05:00:00Z","v":13969709,"vw":180.923754},{"c":177.35,"h":180.445,"l":176.03,"n":239083,"o":179.75,"t":"2024-11-14T05:00:00Z","v":17925763,"vw":177.416709},{"c":173.89,"h":175.88,"l":172.745,"n":262323,"o":175.64,"t":"2024-11-15T05:00:00Z","v":21708870,"vw":174.093022},{"c":176.8,"h":176.91,"l":174.42,"n":185856,"o":174.955,"t":"2024-11-18T05:00:00Z","v":18765409,"vw":176.085756},{"c":179.58,"h":180.17,"l":175.116,"n":195944,"o":175.235,"t":"2024-11-19T05:00:00Z","v":15392866,"vw":178.658805},{"c":177.33,"h":179.11,"l":175.33,"n":190875,"o":178.83,"t":"2024-11-20T05:00:00Z","v":15721885,"vw":176.934911},{"c":169.24,"h":175.58,"l":165.31,"n":531715,"o":175.455,"t":"2024-11-21T05:00:00Z","v":38839431,"vw":168.144054},{"c":166.57,"h":168.2645,"l":165.71,"n":321787,"o":167.16,"t":"2024-11-22T05:00:00Z","v":24497042,"vw":166.856792},{"c":169.43,"h":170.46,"l":167.4,"n":244397,"o":167.99,"t":"2024-11-25T05:00:00Z","v":21395652,"vw":169.288372},{"c":170.62,"h":171.495,"l":169.43,"n":193122,"o":169.49,"t":"2024-11-26T05:00:00Z","v":14937478,"vw":170.610155},{"c":170.82,"h":171.14,"l":169.67,"n":151438,"o":170.68,"t":"2024-11-27T05:00:00Z","v":12433371,"vw":170.724964},{"c":170.49,"h":170.87,"l":168.75,"n":106115,"o":170.06,"t":"2024-11-29T05:00:00Z","v":9250712,"vw":170.258601},{"c":172.98,"h":173.6,"l":170.27,"n":187930,"o":170.32,"t":"2024-12-02T05:00:00Z","v":16593444,"vw":172.741997},{"c":173.02,"h":174.32,"l":172.51,"n":160657,"o":173.12,"t":"2024-12-03T05:00:00Z","v":15721483,"vw":173.085396},{"c":176.09,"h":176.43,"l":172.75,"n":180310,"o":172.78,"t":"2024-12-04T05:00:00Z","v":18239842,"vw":175.474926},{"c":174.31,"h":177.71,"l":174.01,"n":187434,"o":177.32,"t":"2024-12-05T05:00:00Z","v":16145520,"vw":175.116032},{"c":176.49,"h":176.8389,"l":173.55,"n":170429,"o":173.88,"t":"2024-12-06T05:00:00Z","v":13319549,"vw":176.130802},{"c":177.1,"h":178.04,"l":175.4,"n":229218,"o":175.715,"t":"2024-12-09T05:00:00Z","v":19887786,"vw":176.949989},{"c":186.53,"h":188.03,"l":182.67,"n":474989,"o":184.535,"t":"2024-12-10T05:00:00Z","v":34317438,"vw":185.662359},{"c":196.71,"h":196.89,"l":186.26,"n":524587,"o":186.7,"t":"2024-12-11T05:00:00Z","v":41664489,"vw":194.153563},{"c":193.63,"h":196.7053,"l":193.28,"n":328008,"o":196.3,"t":"2024-12-12T05:00:00Z","v":25197757,"vw":195.046009},{"c":191.38,"h":194.34,"l":191.26,"n":253180,"o":192.71,"t":"2024-12-13T05:00:00Z","v":18883217,"vw":192.470774},{"c":198.16,"h":200.64,"l":194.11,"n":356155,"o":194.365,"t":"2024-12-16T05:00:00Z","v":32248640,"vw":198.088711},{"c":197.12,"h":202.88,"l":196.69,"n":328308,"o":198.53,"t":"2024-12-17T05:00:00Z","v":24129481,"vw":198.557288},{"c":190.15,"h":198.6899,"l":189.28,"n":306245,"o":196.83,"t":"2024-12-18T05:00:00Z","v":27638416,"vw":193.112431},{"c":189.7,"h":194.6,"l":189.52,"n":304784,"o":193.28,"t":"2024-12-19T05:00:00Z","v":26981196,"vw":191.356682},{"c":192.96,"h":194.1354,"l":186.37,"n":292174,"o":187.01,"t":"2024-12-20T05:00:00Z","v":45319703,"vw":191.49684},{"c":195.99,"h":196.49,"l":191.63,"n":205122,"o":194.03,"t":"2024-12-23T05:00:00Z","v":15235942,"vw":194.818759},{"c":197.57,"h":197.67,"l":195.1979,"n":95058,"o":196.17,"t":"2024-12-24T05:00:00Z","v":6809823,"vw":196.941886},{"c":197.1,"h":198.16,"l":195.87,"n":118569,"o":196.74,"t":"2024-12-26T05:00:00Z","v":7918434,"vw":197.294431},{"c":194.04,"h":196.8,"l":191.972,"n":196859,"o":196.47,"t":"2024-12-27T05:00:00Z","v":14692994,"vw":193.751154},{"c":192.69,"h":193.78,"l":190.36,"n":183543,"o":190.865,"t":"2024-12-30T05:00:00Z","v":12209534,"vw":192.507806},{"c":190.44,"h":193.25,"l":189.58,"n":193679,"o":192.445,"t":"2024-12-31T05:00:00Z","v":14355221,"vw":191.078077},{"c":190.63,"h":193.2,"l":188.71,"n":257496,"o":191.485,"t":"2025-01-02T05:00:00Z","v":17545162,"vw":190.672071},{"c":193.13,"h":194.5,"l":191.35,"n":167259,"o":192.725,"t":"2025-01-03T05:00:00Z","v":12874957,"vw":193.076119},{"c":197.96,"h":199.56,"l":195.06,"n":220943,"o":195.15,"t":"2025-01-06T05:00:00Z","v":19483323,"vw":197.921612},{"c":196.71,"h":202.14,"l":195.94,"n":217018,"o":198.27,"t":"2025-01-07T05:00:00Z","v":16966760,"vw":198.152713},{"c":195.39,"h":197.64,"l":193.75,"n":196308,"o":193.95,"t":"2025-01-08T05:00:00Z","v":14335341,"vw":195.772059},{"c":193.17,"h":197.62,"l":191.6,"n":236745,"o":195.42,"t":"2025-01-10T05:00:00Z","v":20753794,"vw":193.880809},{"c":192.29,"h":192.49,"l":188.66,"n":195557,"o":191.35,"t":"2025-01-13T05:00:00Z","v":13169060,"vw":191.152514},{"c":191.05,"h":193.27,"l":189.64,"n":160037,"o":192.5,"t":"2025-01-14T05:00:00Z","v":13651183,"vw":191.357374},{"c":196.98,"h":197.8,"l":193.33,"n":180823,"o":194.35,"t":"2025-01-15T05:00:00Z","v":12894875,"vw":196.232537},{"c":194.41,"h":196.9799,"l":194.3,"n":181909,"o":195.825,"t":"2025-01-16T05:00:00Z","v":13449581,"vw":195.39279},{"c":197.55,"h":198.81,"l":195.31,"n":175468,"o":198.05,"t":"2025-01-17T05:00:00Z","v":22109129,"vw":197.577452},{"c":199.63,"h":203.84,"l":199.44,"n":220698,"o":200.51,"t":"2025-01-21T05:00:00Z","v":19005232,"vw":200.516496},{"c":200.03,"h":202.12,"l":199.2,"n":197583,"o":200.55,"t":"2025-01-22T05:00:00Z","v":15477376,"vw":200.574301},{"c":199.58,"h":201.94,"l":196.82,"n":211464,"o":199.98,"t":"2025-01-23T05:00:00Z","v":15170838,"vw":199.638},{"c":201.9,"h":202.57,"l":199.7842,"n":181288,"o":199.85,"t":"2025-01-24T05:00:00Z","v":12732376,"vw":201.425654},{"c":193.77,"h":198.67,"l":192.7,"n":379986,"o":194.19,"t":"2025-01-27T05:00:00Z","v":24970173,"vw":194.947038},{"c":197.07,"h":197.23,"l":192.61,"n":220597,"o":194.65,"t":"2025-01-28T05:00:00Z","v":15939161,"vw":196.134892},{"c":197.18,"h":198.4595,"l":195.19,"n":186785,"o":197.37,"t":"2025-01-29T05:00:00Z","v":12287818,"vw":196.891308},{"c":202.63,"h":203.2384,"l":199.4717,"n":208136,"o":199.76,"t":"2025-01-30T05:00:00Z","v":14571479,"vw":201.933256},{"c":205.6,"h":207.08,"l":203.58,"n":248047,"o":203.715,"t":"2025-01-31T05:00:00Z","v":17087335,"vw":205.809188},{"c":202.64,"h":205.22,"l":201.66,"n":271710,"o":202.215,"t":"2025-02-03T05:00:00Z","v":16705169,"vw":203.318633},{"c":207.71,"h":208.7,"l":204.26,"n":399665,"o":204.5,"t":"2025-02-04T05:00:00Z","v":28210332,"vw":206.921626},{"c":193.3,"h":194.5499,"l":189.91,"n":678355,"o":193.1,"t":"2025-02-05T05:00:00Z","v":43719589,"vw":192.044024},{"c":193.31,"h":193.83,"l":190.49,"n":291111,"o":190.99,"t":"2025-02-06T05:00:00Z","v":20816593,"vw":192.450734},{"c":187.14,"h":193.015,"l":185.1,"n":436001,"o":192.74,"t":"2025-02-07T05:00:00Z","v":29452094,"vw":188.091595},{"c":188.2,"h":189.99,"l":187.61,"n":228584,"o":189.06,"t":"2025-02-10T05:00:00Z","v":16590361,"vw":188.539182},{"c":187.07,"h":188.8,"l":186.08,"n":190996,"o":186.835,"t":"2025-02-11T05:00:00Z","v":13028100,"vw":187.080007},{"c":185.43,"h":186.83,"l":183.63,"n":209210,"o":185.23,"t":"2025-02-12T05:00:00Z","v":17632314,"vw":185.375947},{"c":187.88,"h":187.99,"l":184.88,"n":188801,"o":185.93,"t":"2025-02-13T05:00:00Z","v":12729334,"vw":186.508105},{"c":186.87,"h":188.15,"l":186.11,"n":178362,"o":186.83,"t":"2025-02-14T05:00:00Z","v":12714154,"vw":186.977716},{"c":185.8,"h":187.78,"l":183.58,"n":299839,"o":187.44,"t":"2025-02-18T05:00:00Z","v":19796028,"vw":185.631885},{"c":187.13,"h":187.36,"l":185.5,"n":173917,"o":186.185,"t":"2025-02-19T05:00:00Z","v":13102277,"vw":186.638884},{"c":186.64,"h":187.12,"l":184.6,"n":189798,"o":186.5,"t":"2025-02-20T05:00:00Z","v":12063807,"vw":186.15357},{"c":181.58,"h":187.47,"l":181.13,"n":334661,"o":187.29,"t":"2025-02-21T05:00:00Z","v":19520782,"vw":183.309908},{"c":181.19,"h":185.09,"l":180.88,"n":253615,"o":183.8,"t":"2025-02-24T05:00:00Z","v":18734014,"vw":182.22013},{"c":177.37,"h":180.76,"l":176.77,"n":337126,"o":180.155,"t":"2025-02-25T05:00:00Z","v":20832485,"vw":178.244921},{"c":174.7,"h":178.08,"l":173.59,"n":341155,"o":176.945,"t":"2025-02-26T05:00:00Z","v":23693251,"vw":175.700247},{"c":170.21,"h":176.59,"l":169.752,"n":362970,"o":175.94,"t":"2025-02-27T05:00:00Z","v":25930530,"vw":171.909173},{"c":172.22,"h":172.5,"l":168.39,"n":374343,"o":170.3,"t":"2025-02-28T05:00:00Z","v":30049812,"vw":170.872506},{"c":168.66,"h":175,"l":167.64,"n":325142,"o":173.73,"t":"2025-03-03T05:00:00Z","v":24121991,"vw":170.649325},{"c":172.61,"h":175.165,"l":167.54,"n":456240,"o":167.94,"t":"2025-03-04T05:00:00Z","v":30711408,"vw":171.17442},{"c":174.99,"h":175.75,"l":170.93,"n":284021,"o":172.32,"t":"2025-03-05T05:00:00Z","v":18848036,"vw":173.649522},{"c":174.21,"h":176.73,"l":172.508,"n":274546,"o":172.55,"t":"2025-03-06T05:00:00Z","v":19082404,"vw":174.502234},{"c":175.75,"h":176.9,"l":172.25,"n":259338,"o":173.242,"t":"2025-03-07T05:00:00Z","v":16395287,"vw":174.774109},{"c":167.81,"h":170.45,"l":165.565,"n":457074,"o":170.16,"t":"2025-03-10T04:00:00Z","v":28990724,"vw":167.637241},{"c":165.98,"h":168.655,"l":163.24,"n":367939,"o":166.68,"t":"2025-03-11T04:00:00Z","v":23705899,"vw":166.230409},{"c":169,"h":169.53,"l":165.48,"n":269746,"o":168.47,"t":"2025-03-12T04:00:00Z","v":19880062,"vw":168.073541},{"c":164.73,"h":168.12,"l":164.07,"n":254033,"o":167.98,"t":"2025-03-13T04:00:00Z","v":15206165,"vw":165.388185},{"c":167.62,"h":168.25,"l":164.51,"n":259951,"o":165.315,"t":"2025-03-14T04:00:00Z","v":18611094,"vw":166.756289},{"c":166.57,"h":168.46,"l":165.81,"n":224126,"o":167.325,"t":"2025-03-17T04:00:00Z","v":17839139,"vw":166.927717},{"c":162.67,"h":166.44,"l":158.8,"n":360427,"o":165.96,"t":"2025-03-18T04:00:00Z","v":24616784,"vw":161.726538},{"c":166.28,"h":168.1334,"l":163.05,"n":284137,"o":163.915,"t":"2025-03-19T04:00:00Z","v":24955717,"vw":165.822677},{"c":165.05,"h":167.03,"l":163.14,"n":270214,"o":163.825,"t":"2025-03-20T04:00:00Z","v":19981512,"vw":165.205776},{"c":166.25,"h":166.47,"l":163.03,"n":205432,"o":163.38,"t":"2025-03-21T04:00:00Z","v":29882064,"vw":165.120963},{"c":169.93,"h":170.5,"l":167.44,"n":211949,"o":169.265,"t":"2025-03-24T04:00:00Z","v":18742848,"vw":169.57154},{"c":172.79,"h":172.91,"l":170.55,"n":171969,"o":171.18,"t":"2025-03-25T04:00:00Z","v":13841592,"vw":172.173615},{"c":167.14,"h":171.9396,"l":166.8606,"n":303905,"o":171.3,"t":"2025-03-26T04:00:00Z","v":22554236,"vw":168.641878},{"c":164.08,"h":167.44,"l":163.85,"n":310357,"o":166.71,"t":"2025-03-27T04:00:00Z","v":21571174,"vw":165.233379},{"c":156.06,"h":163.81,"l":155.3394,"n":515384,"o":162.36,"t":"2025-03-28T04:00:00Z","v":34866462,"vw":157.890089},{"c":156.23,"h":157.13,"l":152.21,"n":423261,"o":154.81,"t":"2025-03-31T04:00:00Z","v":33591401,"vw":155.179359},{"c":158.88,"h":160.08,"l":155.255,"n":322502,"o":155.3,"t":"2025-04-01T04:00:00Z","v":20111376,"vw":158.359121},{"c":158.86,"h":160.275,"l":156.53,"n":261834,"o":156.96,"t":"2025-04-02T04:00:00Z","v":17113321,"vw":158.59706},{"c":152.63,"h":154.6872,"l":152.18,"n":446455,"o":152.835,"t":"2025-04-03T04:00:00Z","v":28416065,"vw":153.274285},{"c":147.74,"h":153.09,"l":147.54,"n":625802,"o":149.9,"t":"2025-04-04T04:00:00Z","v":39831755,"vw":149.720667},{"c":149.24,"h":154.93,"l":142.66,"n":751118,"o":143.39,"t":"2025-04-07T04:00:00Z","v":47823024,"vw":148.133267},{"c":146.58,"h":154.44,"l":145.21,"n":590923,"o":153.575,"t":"2025-04-08T04:00:00Z","v":35297685,"vw":149.723268},{"c":161.06,"h":161.87,"l":145.81,"n":732694,"o":146.33,"t":"2025-04-09T04:00:00Z","v":46473185,"vw":155.305679},{"c":155.37,"h":160.03,"l":152.2,"n":632822,"o":158.76,"t":"2025-04-10T04:00:00Z","v":35270540,"vw":156.038597},{"c":159.4,"h":159.86,"l":155.585,"n":389456,"o":155.585,"t":"2025-04-11T04:00:00Z","v":22581989,"vw":158.463273},{"c":161.47,"h":164.03,"l":159.92,"n":288547,"o":162.31,"t":"2025-04-14T04:00:00Z","v":18255931,"vw":162.001124},{"c":158.68,"h":162.05,"l":157.645,"n":233863,"o":161.57,"t":"2025-04-15T04:00:00Z","v":15690783,"vw":159.211768},{"c":155.5,"h":158.18,"l":153.91,"n":262106,"o":155.47,"t":"2025-04-16T04:00:00Z","v":16921497,"vw":155.84064},{"c":153.36,"h":157.07,"l":150.9,"n":300726,"o":156.61,"t":"2025-04-17T04:00:00Z","v":19513408,"vw":153.808301},{"c":149.86,"h":151.06,"l":148.4,"n":222917,"o":150.965,"t":"2025-04-21T04:00:00Z","v":16147780,"vw":149.559942},{"c":153.9,"h":154.61,"l":150.87,"n":219984,"o":151.07,"t":"2025-04-22T04:00:00Z","v":15910227,"vw":153.123843},{"c":157.72,"h":160.02,"l":156.35,"n":285367,"o":157.91,"t":"2025-04-23T04:00:00Z","v":18575735,"vw":158.092263},{"c":161.47,"h":161.71,"l":158.09,"n":381522,"o":158.525,"t":"2025-04-24T04:00:00Z","v":30787481,"vw":160.692049},{"c":163.85,"h":168.24,"l":163,"n":463307,"o":167.1,"t":"2025-04-25T04:00:00Z","v":35148053,"vw":164.839588},{"c":162.42,"h":164.95,"l":160.3801,"n":278404,"o":164.26,"t":"2025-04-28T04:00:00Z","v":20871153,"vw":162.146109},{"c":162.06,"h":162.68,"l":159.39,"n":248489,"o":162.045,"t":"2025-04-29T04:00:00Z","v":15955215,"vw":161.6189},{"c":160.89,"h":161.374,"l":157.155,"n":289755,"o":159.86,"t":"2025-04-30T04:00:00Z","v":20639520,"vw":159.673671},{"c":162.79,"h":163.94,"l":160.93,"n":296816,"o":162.52,"t":"2025-05-01T04:00:00Z","v":21904291,"vw":162.782456},{"c":165.81,"h":166.7,"l":163.66,"n":241242,"o":164.955,"t":"2025-05-02T04:00:00Z","v":16844937,"vw":165.636207},{"c":166.05,"h":167.1,"l":164.47,"n":183840,"o":164.515,"t":"2025-05-05T04:00:00Z","v":15309343,"vw":166.29041},{"c":165.2,"h":166.74,"l":163.13,"n":167899,"o":163.96,"t":"2025-05-06T04:00:00Z","v":10691949,"vw":165.280386},{"c":152.8,"h":166.99,"l":149.4901,"n":1054798,"o":166.07,"t":"2025-05-07T04:00:00Z","v":78900429,"vw":153.571696},{"c":155.75,"h":157.41,"l":154.1,"n":548890,"o":155.92,"t":"2025-05-08T04:00:00Z","v":38387507,"vw":155.810925},{"c":154.38,"h":156.43,"l":153.83,"n":299535,"o":155.55,"t":"2025-05-09T04:00:00Z","v":22871035,"vw":154.714825},{"c":159.58,"h":160.44,"l":157.8898,"n":446268,"o":159.1,"t":"2025-05-12T04:00:00Z","v":31884901,"vw":159.308966},{"c":160.89,"h":162.06,"l":157.58,"n":406977,"o":159.92,"t":"2025-05-13T04:00:00Z","v":24944270,"vw":160.564074},{"c":166.81,"h":168.34,"l":160.93,"n":491032,"o":161.31,"t":"2025-05-14T04:00:00Z","v":31769209,"vw":165.659467},{"c":165.4,"h":167.51,"l":163.84,"n":392062,"o":167.14,"t":"2025-05-15T04:00:00Z","v":22717554,"vw":165.797206},{"c":167.43,"h":170.65,"l":166.95,"n":568607,"o":168.93,"t":"2025-05-16T04:00:00Z","v":36271378,"vw":168.16731},{"c":167.87,"h":167.95,"l":165.415,"n":340456,"o":165.715,"t":"2025-05-19T04:00:00Z","v":21374688,"vw":166.777029},{"c":165.32,"h":169.68,"l":164.26,"n":549307,"o":167.76,"t":"2025-05-20T04:00:00Z","v":33563274,"vw":166.734101},{"c":170.06,"h":174.53,"l":164.89,"n":760697,"o":164.95,"t":"2025-05-21T04:00:00Z","v":45567580,"vw":171.286165},{"c":171.98,"h":178.13,"l":171.88,"n":760398,"o":173.35,"t":"2025-05-22T04:00:00Z","v":45024081,"vw":174.585732},{"c":169.59,"h":171.205,"l":169.26,"n":408761,"o":170.28,"t":"2025-05-23T04:00:00Z","v":24963648,"vw":170.197393},{"c":173.98,"h":174.29,"l":171.21,"n":419121,"o":171.3,"t":"2025-05-27T04:00:00Z","v":24341333,"vw":173.367712},{"c":173.38,"h":176.48,"l":173.0146,"n":354768,"o":173.98,"t":"2025-05-28T04:00:00Z","v":25999228,"vw":174.163134},{"c":172.96,"h":175.4,"l":171.78,"n":361880,"o":175,"t":"2025-05-29T04:00:00Z","v":21233590,"vw":173.105059},{"c":172.85,"h":173.44,"l":168.525,"n":439038,"o":172.41,"t":"2025-05-30T04:00:00Z","v":36258254,"vw":171.742456},{"c":170.37,"h":171.0624,"l":168.65,"n":364732,"o":169.01,"t":"2025-06-02T04:00:00Z","v":24742877,"vw":170.109286},{"c":167.71,"h":169.8,"l":166.68,"n":452653,"o":168.865,"t":"2025-06-03T04:00:00Z","v":25386713,"vw":168.201667},{"c":169.39,"h":169.58,"l":167.795,"n":305251,"o":168.28,"t":"2025-06-04T04:00:00Z","v":18508735,"vw":168.832946},{"c":169.81,"h":172.36,"l":169.35,"n":389754,"o":171.62,"t":"2025-06-05T04:00:00Z","v":25422883,"vw":170.632163},{"c":174.92,"h":175.83,"l":172.3,"n":406560,"o":172.3,"t":"2025-06-06T04:00:00Z","v":22258115,"vw":174.459945},{"c":177.63,"h":177.915,"l":175.66,"n":307410,"o":175.87,"t":"2025-06-09T04:00:00Z","v":18817587,"vw":177.186253},{"c":180.01,"h":182.445,"l":176.475,"n":533706,"o":177.76,"t":"2025-06-10T04:00:00Z","v":32908000,"vw":180.207652},{"c":178.79,"h":181.75,"l":178,"n":326365,"o":181.23,"t":"2025-06-11T04:00:00Z","v":18994398,"vw":179.496589},{"c":176.97,"h":178.13,"l":176.11,"n":291629,"o":177.48,"t":"2025-06-12T04:00:00Z","v":17345924,"vw":177.191469},{"c":175.88,"h":178.3432,"l":173.57,"n":354505,"o":173.58,"t":"2025-06-13T04:00:00Z","v":20873241,"vw":176.304174},{"c":177.94,"h":178.245,"l":175.82,"n":303268,"o":175.905,"t":"2025-06-16T04:00:00Z","v":18132529,"vw":177.270569},{"c":177.23,"h":178.715,"l":175.94,"n":302658,"o":177,"t":"2025-06-17T04:00:00Z","v":17656119,"vw":177.498291},{"c":173.98,"h":177.8235,"l":172.84,"n":376641,"o":177.28,"t":"2025-06-18T04:00:00Z","v":32531762,"vw":175.278391},{"c":167.73,"h":175.365,"l":166.27,"n":666573,"o":174.865,"t":"2025-06-20T04:00:00Z","v":55402575,"vw":169.770263},{"c":166.01,"h":168.48,"l":163.33,"n":638230,"o":167.32,"t":"2025-06-23T04:00:00Z","v":36975585,"vw":165.51364},{"c":167.74,"h":169.25,"l":166.91,"n":428214,"o":167.685,"t":"2025-06-24T04:00:00Z","v":27310266,"vw":168.152896},{"c":171.49,"h":173.36,"l":168.5605,"n":393117,"o":168.65,"t":"2025-06-25T04:00:00Z","v":23627355,"vw":171.527948},{"c":174.43,"h":174.65,"l":170.86,"n":400215,"o":173.385,"t":"2025-06-26T04:00:00Z","v":25909119,"vw":173.428109},{"c":178.27,"h":178.84,"l":172.71,"n":628522,"o":174.63,"t":"2025-06-27T04:00:00Z","v":74053110,"vw":176.667901},{"c":177.39,"h":181.58,"l":175.5,"n":693561,"o":180.785,"t":"2025-06-30T04:00:00Z","v":43964599,"vw":177.85896},{"c":176.91,"h":177.22,"l":174.66,"n":418718,"o":176.805,"t":"2025-07-01T04:00:00Z","v":25778460,"vw":176.219472},{"c":179.76,"h":179.935,"l":176.09,"n":311832,"o":176.545,"t":"2025-07-02T04:00:00Z","v":19325861,"vw":178.721476},{"c":180.55,"h":180.77,"l":178.19,"n":200142,"o":179.82,"t":"2025-07-03T04:00:00Z","v":13287289,"vw":179.863604},{"c":177.56,"h":180.34,"l":176.64,"n":322765,"o":180.135,"t":"2025-07-07T04:00:00Z","v":20991357,"vw":178.014125},{"c":175.16,"h":178.79,"l":173.92,"n":341901,"o":178.78,"t":"2025-07-08T04:00:00Z","v":24108642,"vw":175.592914},{"c":177.66,"h":180.28,"l":173.88,"n":444105,"o":176.11,"t":"2025-07-09T04:00:00Z","v":31288035,"vw":177.64163},{"c":178.7,"h":179.59,"l":175.74,"n":379939,"o":176.67,"t":"2025-07-10T04:00:00Z","v":24693622,"vw":177.88311},{"c":181.31,"h":182.61,"l":177.5405,"n":393024,"o":177.91,"t":"2025-07-11T04:00:00Z","v":23975714,"vw":180.55853},{"c":182.81,"h":184.73,"l":180.7109,"n":334586,"o":182.07,"t":"2025-07-14T04:00:00Z","v":20990352,"vw":182.313738},{"c":183.1,"h":185.41,"l":182.39,"n":380467,"o":183.94,"t":"2025-07-15T04:00:00Z","v":23911567,"vw":184.000523},{"c":183.77,"h":185.3352,"l":183.08,"n":363285,"o":184.32,"t":"2025-07-16T04:00:00Z","v":21148224,"vw":184.272158},{"c":184.7,"h":185.1873,"l":181.5,"n":352596,"o":183.115,"t":"2025-07-17T04:00:00Z","v":21654350,"vw":183.812884},{"c":185.94,"h":187.36,"l":184.73,"n":320129,"o":186.62,"t":"2025-07-18T04:00:00Z","v":21031721,"vw":186.016915},{"c":191.15,"h":191.26,"l":187.05,"n":361114,"o":187.1,"t":"2025-07-21T04:00:00Z","v":24664994,"vw":190.263196},{"c":192.11,"h":193.36,"l":188.495,"n":371498,"o":192.42,"t":"2025-07-22T04:00:00Z","v":26212909,"vw":191.168628},{"c":191.51,"h":193.36,"l":190.18,"n":481424,"o":192.36,"t":"2025-07-23T04:00:00Z","v":34068129,"vw":191.259803},{"c":193.2,"h":198.97,"l":191.95,"n":618683,"o":198.11,"t":"2025-07-24T04:00:00Z","v":45252060,"vw":194.412933},{"c":194.08,"h":195.275,"l":192.13,"n":382221,"o":192.93,"t":"2025-07-25T04:00:00Z","v":31101847,"vw":194.110022},{"c":193.42,"h":194.82,"l":191.855,"n":334933,"o":194.41,"t":"2025-07-28T04:00:00Z","v":25553546,"vw":193.020631},{"c":196.43,"h":196.66,"l":192.99,"n":378358,"o":193.3,"t":"2025-07-29T04:00:00Z","v":31891598,"vw":195.201618},{"c":197.44,"h":198.4799,"l":195.56,"n":312914,"o":196.3,"t":"2025-07-30T04:00:00Z","v":21149657,"vw":197.22625},{"c":192.86,"h":196.83,"l":192.08,"n":399511,"o":196.6,"t":"2025-07-31T04:00:00Z","v":27852019,"vw":193.611477},{"c":189.95,"h":191.6175,"l":188.7,"n":345134,"o":189.78,"t":"2025-08-01T04:00:00Z","v":21236711,"vw":189.901755},{"c":195.75,"h":196.08,"l":190.92,"n":307973,"o":191.175,"t":"2025-08-04T04:00:00Z","v":23385950,"vw":194.76925},{"c":195.32,"h":198.7,"l":194.675,"n":251137,"o":195.545,"t":"2025-08-05T04:00:00Z","v":19010151,"vw":196.269064},{"c":196.92,"h":197.38,"l":194.4673,"n":220636,"o":195.25,"t":"2025-08-06T04:00:00Z","v":15383679,"vw":196.341522},{"c":197.28,"h":198.37,"l":195.22,"n":212861,"o":197.71,"t":"2025-08-07T04:00:00Z","v":14660550,"vw":196.984498},{"c":202.09,"h":203.43,"l":197.9,"n":341482,"o":197.98,"t":"2025-08-08T04:00:00Z","v":24379909,"vw":201.578394},{"c":201.63,"h":202.16,"l":199.8,"n":228150,"o":201.555,"t":"2025-08-11T04:00:00Z","v":16690235,"vw":201.37519},{"c":204.16,"h":205.13,"l":201.4,"n":299304,"o":202.095,"t":"2025-08-12T04:00:00Z","v":19871996,"vw":203.811585},{"c":203.03,"h":205.43,"l":198.64,"n":329542,"o":204.98,"t":"2025-08-13T04:00:00Z","v":19573041,"vw":203.170851},{"c":203.82,"h":205.42,"l":202.3245,"n":241581,"o":202.56,"t":"2025-08-14T04:00:00Z","v":17777145,"vw":204.044965},{"c":204.91,"h":207.33,"l":202.085,"n":315268,"o":204.72,"t":"2025-08-15T04:00:00Z","v":21111380,"vw":205.669395},{"c":204.29,"h":206.14,"l":203.41,"n":200598,"o":205.07,"t":"2025-08-18T04:00:00Z","v":13000162,"vw":204.402449},{"c":202.49,"h":204.29,"l":200.93,"n":219022,"o":203.905,"t":"2025-08-19T04:00:00Z","v":13476582,"vw":202.165698},{"c":200.19,"h":202.17,"l":197.46,"n":246428,"o":201.68,"t":"2025-08-20T04:00:00Z","v":13971693,"vw":199.854701},{"c":200.62,"h":203.36,"l":200.4,"n":179445,"o":200.72,"t":"2025-08-21T04:00:00Z","v":11768910,"vw":201.235863},{"c":206.72,"h":209.23,"l":202.13,"n":409778,"o":203.96,"t":"2025-08-22T04:00:00Z","v":25723734,"vw":206.083342},{"c":209.16,"h":211.09,"l":205.95,"n":320184,"o":207,"t":"2025-08-25T04:00:00Z","v":22788806,"vw":209.316408},{"c":207.95,"h":208.46,"l":206.4501,"n":242079,"o":208.37,"t":"2025-08-26T04:00:00Z","v":23050971,"vw":207.686192},{"c":208.21,"h":209.57,"l":206.39,"n":233504,"o":206.46,"t":"2025-08-27T04:00:00Z","v":15248979,"vw":208.29318},{"c":212.37,"h":212.9,"l":207.6,"n":273521,"o":207.84,"t":"2025-08-28T04:00:00Z","v":20915705,"vw":211.70739},{"c":213.53,"h":215.34,"l":210.97,"n":309752,"o":211.27,"t":"2025-08-29T04:00:00Z","v":24675403,"vw":213.279486},{"c":211.99,"h":212.369,"l":206.96,"n":417280,"o":208.99,"t":"2025-09-02T04:00:00Z","v":28900069,"vw":210.200583},{"c":231.1,"h":231.8,"l":225.12,"n":990352,"o":226.48,"t":"2025-09-03T04:00:00Z","v":72250269,"vw":229.439814},{"c":232.66,"h":232.77,"l":226.76,"n":438283,"o":230.155,"t":"2025-09-04T04:00:00Z","v":32196009,"vw":230.006066},{"c":235.17,"h":236.1299,"l":232.38,"n":405283,"o":232.66,"t":"2025-09-05T04:00:00Z","v":24081998,"vw":234.268637},{"c":234.16,"h":238.4,"l":233.73,"n":351504,"o":235.79,"t":"2025-09-08T04:00:00Z","v":23128799,"vw":235.329351},{"c":239.94,"h":240.59,"l":233.38,"n":341989,"o":234.19,"t":"2025-09-09T04:00:00Z","v":22854794,"vw":237.993746},{"c":239.56,"h":242.08,"l":238.11,"n":310257,"o":239.25,"t":"2025-09-10T04:00:00Z","v":19990138,"vw":240.142942},{"c":240.72,"h":242.57,"l":236.58,"n":319597,"o":240.14,"t":"2025-09-11T04:00:00Z","v":18830681,"vw":239.997519},{"c":241.38,"h":242.4227,"l":238.5,"n":233709,"o":240.8,"t":"2025-09-12T04:00:00Z","v":14536593,"vw":240.909486},{"c":251.76,"h":252.7499,"l":244.98,"n":529691,"o":245.14,"t":"2025-09-15T04:00:00Z","v":29935150,"vw":250.078641},{"c":251.42,"h":253.23,"l":249.715,"n":326504,"o":252.33,"t":"2025-09-16T04:00:00Z","v":24493512,"vw":251.542723},{"c":249.85,"h":251.95,"l":246.58,"n":356249,"o":251.46,"t":"2025-09-17T04:00:00Z","v":20491324,"vw":249.43756},{"c":252.33,"h":254.14,"l":250.11,"n":313103,"o":251.86,"t":"2025-09-18T04:00:00Z","v":21166358,"vw":251.92432},{"c":255.24,"h":256.7,"l":252.0675,"n":326220,"o":253.4,"t":"2025-09-19T04:00:00Z","v":41616844,"vw":254.742982},{"c":252.88,"h":256.31,"l":250.81,"n":379374,"o":254.78,"t":"2025-09-22T04:00:00Z","v":20078982,"vw":253.074551},{"c":252.34,"h":254.77,"l":251.09,"n":271688,"o":253.655,"t":"2025-09-23T04:00:00Z","v":17521091,"vw":252.516606},{"c":247.83,"h":252.96,"l":247.22,"n":306312,"o":252.15,"t":"2025-09-24T04:00:00Z","v":16958511,"vw":249.055457},{"c":246.57,"h":247.315,"l":241.65,"n":322162,"o":244.84,"t":"2025-09-25T04:00:00Z","v":17379793,"vw":245.371209},{"c":247.18,"h":250.12,"l":246.64,"n":237537,"o":247.785,"t":"2025-09-26T04:00:00Z","v":16594608,"vw":247.605044},{"c":244.36,"h":251.6483,"l":243.2,"n":402988,"o":248.275,"t":"2025-09-29T04:00:00Z","v":23157245,"vw":246.345107},{"c":243.55,"h":243.675,"l":239.5707,"n":356947,"o":243.06,"t":"2025-09-30T04:00:00Z","v":22541189,"vw":242.265116},{"c":245.54,"h":247.15,"l":239.2,"n":383839,"o":241.18,"t":"2025-10-01T04:00:00Z","v":23967662,"vw":244.04701},{"c":246.43,"h":247.635,"l":243.105,"n":380750,"o":245.64,"t":"2025-10-02T04:00:00Z","v":20657524,"vw":245.558711},{"c":246.45,"h":247.1177,"l":242.47,"n":345789,"o":245.23,"t":"2025-10-03T04:00:00Z","v":19941381,"vw":245.373741},{"c":251.51,"h":252.2,"l":245.69,"n":372178,"o":245.78,"t":"2025-10-06T04:00:00Z","v":18309030,"vw":249.43964},{"c":247.13,"h":251.55,"l":246.81,"n":300109,"o":248.93,"t":"2025-10-07T04:00:00Z","v":13811174,"vw":248.209322},{"c":245.46,"h":247.26,"l":245.09,"n":241936,"o":246.2,"t":"2025-10-08T04:00:00Z","v":14136494,"vw":245.881437},{"c":242.21,"h":245.555,"l":239.6801,"n":336765,"o":245.06,"t":"2025-10-09T04:00:00Z","v":19375722,"vw":241.981498},{"c":237.49,"h":244.84,"l":236.685,"n":414063,"o":242.16,"t":"2025-10-10T04:00:00Z","v":22449083,"vw":239.624122},{"c":244.64,"h":244.99,"l":240.75,"n":253609,"o":241.03,"t":"2025-10-13T04:00:00Z","v":12464965,"vw":243.312875},{"c":246.19,"h":248.025,"l":241.1775,"n":304543,"o":241.755,"t":"2025-10-14T04:00:00Z","v":17705248,"vw":245.758015},{"c":251.71,"h":252.76,"l":246.79,"n":280537,"o":248.085,"t":"2025-10-15T04:00:00Z","v":16048087,"vw":250.540221},{"c":251.88,"h":257.58,"l":250.67,"n":348159,"o":252.465,"t":"2025-10-16T04:00:00Z","v":18945987,"vw":253.708097},{"c":253.79,"h":254.88,"l":248.59,"n":283832,"o":251.35,"t":"2025-10-17T04:00:00Z","v":17653826,"vw":252.639781},{"c":257.02,"h":257.88,"l":254.6,"n":227382,"o":255.23,"t":"2025-10-20T04:00:00Z","v":13726831,"vw":256.69733},{"c":251.34,"h":255.38,"l":244.67,"n":495826,"o":255.25,"t":"2025-10-21T04:00:00Z","v":27836141,"vw":250.434668},{"c":252.53,"h":257.18,"l":250.451,"n":341467,"o":255.01,"t":"2025-10-22T04:00:00Z","v":19650244,"vw":253.705761},{"c":253.73,"h":255.86,"l":252.7683,"n":220193,"o":253.7,"t":"2025-10-23T04:00:00Z","v":13241319,"vw":254.374712},{"c":260.51,"h":262.51,"l":256.1,"n":307267,"o":257.3,"t":"2025-10-24T04:00:00Z","v":18405962,"vw":260.668594},{"c":269.93,"h":270.8,"l":264.94,"n":366811,"o":265.36,"t":"2025-10-27T04:00:00Z","v":22987660,"vw":268.131712},{"c":268.43,"h":271.38,"l":267.17,"n":345050,"o":270.2,"t":"2025-10-28T04:00:00Z","v":20101160,"vw":268.584854},{"c":275.17,"h":275.97,"l":268.43,"n":471833,"o":268.61,"t":"2025-10-29T04:00:00Z","v":26287850,"vw":272.761339},{"c":281.9,"h":291.93,"l":280.45,"n":813322,"o":291.72,"t":"2025-10-30T04:00:00Z","v":48570034,"vw":286.062505},{"c":281.82,"h":286.285,"l":277.523,"n":529119,"o":283.205,"t":"2025-10-31T04:00:00Z","v":29932813,"vw":281.238406},{"c":284.12,"h":285.94,"l":280.3701,"n":348118,"o":282.42,"t":"2025-11-03T05:00:00Z","v":19691754,"vw":283.101956},{"c":278.06,"h":281.8336,"l":276.865,"n":340940,"o":277.065,"t":"2025-11-04T05:00:00Z","v":18123709,"vw":278.673547},{"c":284.75,"h":286.7,"l":277.88,"n":358572,"o":279.38,"t":"2025-11-05T05:00:00Z","v":20063216,"vw":283.785782},{"c":285.34,"h":288.81,"l":281.62,"n":418790,"o":285.735,"t":"2025-11-06T05:00:00Z","v":23103777,"vw":285.490906},{"c":279.7,"h":284.5,"l":275.74,"n":408751,"o":284.21,"t":"2025-11-07T05:00:00Z","v":21991128,"vw":278.906132},{"c":290.59,"h":291.46,"l":283.54,"n":351387,"o":285.265,"t":"2025-11-10T05:00:00Z","v":19508185,"vw":289.061684},{"c":291.74,"h":292.34,"l":287.88,"n":268695,"o":288.2,"t":"2025-11-11T05:00:00Z","v":14156729,"vw":290.49187},{"c":287.43,"h":292.36,"l":284.38,"n":294492,"o":292.085,"t":"2025-11-12T05:00:00Z","v":16998821,"vw":287.194442},{"c":279.12,"h":283.51,"l":278,"n":346632,"o":282.985,"t":"2025-11-13T05:00:00Z","v":18060224,"vw":279.812092},{"c":276.98,"h":279.15,"l":271.41,"n":362951,"o":271.895,"t":"2025-11-14T05:00:00Z","v":18330487,"vw":276.698814},{"c":285.6,"h":294.52,"l":284.23,"n":579376,"o":286.4,"t":"2025-11-17T05:00:00Z","v":34286093,"vw":288.586383},{"c":284.96,"h":289.435,"l":279.01,"n":523464,"o":288.485,"t":"2025-11-18T05:00:00Z","v":29702228,"vw":285.323198},{"c":292.99,"h":304.25,"l":287.67,"n":674146,"o":287.685,"t":"2025-11-19T05:00:00Z","v":43123599,"vw":296.771233},{"c":289.98,"h":306.89,"l":289.17,"n":616046,"o":304.74,"t":"2025-11-20T05:00:00Z","v":34801371,"vw":297.674065},{"c":299.65,"h":303.96,"l":294.36,"n":651378,"o":296.87,"t":"2025-11-21T05:00:00Z","v":43670586,"vw":299.3631},{"c":318.47,"h":319.8,"l":309.4001,"n":735043,"o":311.01,"t":"2025-11-24T05:00:00Z","v":55311838,"vw":316.65968},{"c":323.64,"h":328.67,"l":317.8164,"n":761947,"o":326.8,"t":"2025-11-25T05:00:00Z","v":50899309,"vw":323.227819},{"c":320.28,"h":324.99,"l":317.2,"n":487098,"o":320.78,"t":"2025-11-26T05:00:00Z","v":29839577,"vw":319.935898},{"c":320.12,"h":326.88,"l":316.94,"n":322974,"o":323.43,"t":"2025-11-28T05:00:00Z","v":19695811,"vw":320.275642},{"c":315.12,"h":319.63,"l":313.98,"n":405594,"o":317.475,"t":"2025-12-01T05:00:00Z","v":28520587,"vw":316.338261},{"c":316.02,"h":318.6,"l":314.22,"n":316989,"o":316.9,"t":"2025-12-02T05:00:00Z","v":24668179,"vw":316.283023},{"c":320.62,"h":322.04,"l":314.28,"n":419811,"o":316.03,"t":"2025-12-03T05:00:00Z","v":32285099,"vw":319.8324},{"c":318.39,"h":323.099,"l":315.59,"n":311023,"o":323.045,"t":"2025-12-04T05:00:00Z","v":20831597,"vw":317.858801},{"c":322.09,"h":323.83,"l":319.98,"n":264469,"o":320,"t":"2025-12-05T05:00:00Z","v":15719851,"vw":321.805992},{"c":314.45,"h":321.23,"l":311.91,"n":392275,"o":321.03,"t":"2025-12-08T05:00:00Z","v":22006891,"vw":315.547986},{"c":317.75,"h":318.7089,"l":312.62,"n":252843,"o":313.1,"t":"2025-12-09T05:00:00Z","v":14151337,"vw":316.411189},{"c":321,"h":321.87,"l":315.4,"n":271860,"o":316.62,"t":"2025-12-10T05:00:00Z","v":22764499,"vw":319.481563},{"c":313.7,"h":321.99,"l":309.88,"n":405454,"o":321.1,"t":"2025-12-11T05:00:00Z","v":25912059,"vw":314.753412},{"c":310.52,"h":316.14,"l":306.96,"n":358849,"o":314.795,"t":"2025-12-12T05:00:00Z","v":21264787,"vw":310.833741},{"c":309.32,"h":312.7,"l":305.74,"n":328577,"o":312.625,"t":"2025-12-15T05:00:00Z","v":22028947,"vw":308.845038},{"c":307.73,"h":311.845,"l":303.83,"n":298448,"o":306,"t":"2025-12-16T05:00:00Z","v":21285166,"vw":307.24156},{"c":298.06,"h":309.195,"l":297.45,"n":414579,"o":309.01,"t":"2025-12-17T05:00:00Z","v":29120355,"vw":299.770136},{"c":303.75,"h":305.26,"l":300.63,"n":307719,"o":303.06,"t":"2025-12-18T05:00:00Z","v":21040496,"vw":303.42382},{"c":308.61,"h":308.99,"l":302.34,"n":317387,"o":303.27,"t":"2025-12-19T05:00:00Z","v":45234430,"vw":306.995618},{"c":311.33,"h":311.7,"l":306.59,"n":245728,"o":311.225,"t":"2025-12-22T05:00:00Z","v":14091373,"vw":310.136584},{"c":315.68,"h":316.3,"l":310.75,"n":247031,"o":311.135,"t":"2025-12-23T05:00:00Z","v":13961424,"vw":315.057579},{"c":315.67,"h":316.29,"l":313.32,"n":131040,"o":316.15,"t":"2025-12-24T05:00:00Z","v":6138155,"vw":314.850614},{"c":314.96,"h":316.5599,"l":313.72,"n":153336,"o":315.92,"t":"2025-12-26T05:00:00Z","v":6730944,"vw":314.998779},{"c":314.39,"h":314.97,"l":311.9,"n":248660,"o":312.82,"t":"2025-12-29T05:00:00Z","v":12317693,"vw":313.734731},{"c":314.55,"h":317.7,"l":313.25,"n":197234,"o":313.41,"t":"2025-12-30T05:00:00Z","v":11052495,"vw":314.839525},{"c":313.8,"h":315.39,"l":312.2,"n":171685,"o":313.37,"t":"2025-12-31T05:00:00Z","v":10821502,"vw":314.085195},{"c":315.32,"h":322.9138,"l":310.65,"n":394026,"o":317.59,"t":"2026-01-02T05:00:00Z","v":22043703,"vw":316.089524},{"c":317.32,"h":319.25,"l":315.249,"n":340461,"o":317.695,"t":"2026-01-05T05:00:00Z","v":19898673,"vw":317.138617},{"c":314.55,"h":321.56,"l":312.34,"n":343828,"o":317.31,"t":"2026-01-06T05:00:00Z","v":18989910,"vw":315.21661},{"c":322.43,"h":326.465,"l":314.5,"n":382337,"o":314.57,"t":"2026-01-07T05:00:00Z","v":24681825,"vw":321.803887},{"c":326.01,"h":330.54,"l":321.99,"n":390824,"o":329.265,"t":"2026-01-08T05:00:00Z","v":21789614,"vw":326.140603},{"c":329.14,"h":331.48,"l":326.25,"n":322279,"o":327.49,"t":"2026-01-09T05:00:00Z","v":17917732,"vw":329.649327},{"c":332.73,"h":334.44,"l":325.51,"n":376360,"o":326.5,"t":"2026-01-12T05:00:00Z","v":23893764,"vw":330.735379},{"c":336.43,"h":341.2,"l":334.35,"n":409721,"o":335.28,"t":"2026-01-13T05:00:00Z","v":24616700,"vw":337.746493},{"c":336.31,"h":337.03,"l":331.14,"n":313974,"o":334.985,"t":"2026-01-14T05:00:00Z","v":17839332,"vw":334.788512},{"c":333.16,"h":338.13,"l":331.29,"n":311980,"o":338.055,"t":"2026-01-15T05:00:00Z","v":16424864,"vw":333.497732},{"c":330.34,"h":335.2399,"l":328.17,"n":304218,"o":334.935,"t":"2026-01-16T05:00:00Z","v":21868624,"vw":331.240814},{"c":322.16,"h":328.09,"l":320.89,"n":551607,"o":321.24,"t":"2026-01-20T05:00:00Z","v":27169853,"vw":323.517973},{"c":328.38,"h":332.725,"l":319.5401,"n":414623,"o":321.095,"t":"2026-01-21T05:00:00Z","v":22791650,"vw":327.907484},{"c":330.84,"h":335.21,"l":328.88,"n":346115,"o":334.265,"t":"2026-01-22T05:00:00Z","v":19902110,"vw":331.628832},{"c":328.43,"h":334.03,"l":327.97,"n":331453,"o":332.655,"t":"2026-01-23T05:00:00Z","v":19110585,"vw":330.074798},{"c":333.59,"h":336.3499,"l":327.49,"n":274600,"o":328.2,"t":"2026-01-26T05:00:00Z","v":18502451,"vw":333.479768},{"c":335,"h":338.215,"l":333.75,"n":263768,"o":335.63,"t":"2026-01-27T05:00:00Z","v":16080924,"vw":335.879498},{"c":336.28,"h":337.63,"l":332.13,"n":317052,"o":336.61,"t":"2026-01-28T05:00:00Z","v":17538476,"vw":335.378212},{"c":338.66,"h":342.29,"l":326.72,"n":413034,"o":340.35,"t":"2026-01-29T05:00:00Z","v":24548303,"vw":334.568392},{"c":338.53,"h":340.29,"l":332.64,"n":330292,"o":334.46,"t":"2026-01-30T05:00:00Z","v":21740202,"vw":338.230158},{"c":344.9,"h":345.165,"l":336.01,"n":361378,"o":336.55,"t":"2026-02-02T05:00:00Z","v":22775218,"vw":343.075361},{"c":340.7,"h":350.15,"l":338.59,"n":389198,"o":348.515,"t":"2026-02-03T05:00:00Z","v":25786533,"vw":342.408575},{"c":333.34,"h":344.25,"l":329.37,"n":687205,"o":343.755,"t":"2026-02-04T05:00:00Z","v":36991086,"vw":334.759575},{"c":331.33,"h":332.644,"l":306.92,"n":924529,"o":313.2,"t":"2026-02-05T05:00:00Z","v":51842004,"vw":323.460614},{"c":323.1,"h":330.64,"l":320.15,"n":601000,"o":327.35,"t":"2026-02-06T05:00:00Z","v":33877014,"vw":323.901575},{"c":324.4,"h":327.74,"l":317.7,"n":422830,"o":321.24,"t":"2026-02-09T05:00:00Z","v":26103255,"vw":324.051841},{"c":318.63,"h":321.63,"l":314.66,"n":429359,"o":320.91,"t":"2026-02-10T05:00:00Z","v":25281932,"vw":318.582871},{"c":311.33,"h":321.045,"l":310.13,"n":454347,"o":318.96,"t":"2026-02-11T05:00:00Z","v":24008065,"vw":313.190441},{"c":309.37,"h":316.48,"l":308.15,"n":495153,"o":312.35,"t":"2026-02-12T05:00:00Z","v":28193962,"vw":311.51986},{"c":306.02,"h":308.89,"l":303.9,"n":355100,"o":307.985,"t":"2026-02-13T05:00:00Z","v":20235950,"vw":306.521561},{"c":302.82,"h":304.89,"l":296.9,"n":428732,"o":300.64,"t":"2026-02-17T05:00:00Z","v":23750758,"vw":301.301016},{"c":303.94,"h":305.91,"l":301.98,"n":268708,"o":302.432,"t":"2026-02-18T05:00:00Z","v":15847701,"vw":303.89304},{"c":303.56,"h":306.03,"l":300.67,"n":244564,"o":302.52,"t":"2026-02-19T05:00:00Z","v":13448627,"vw":303.64086},{"c":314.9,"h":316.76,"l":304.42,"n":512573,"o":304.8,"t":"2026-02-20T05:00:00Z","v":33663143,"vw":313.66329},{"c":311.69,"h":319.455,"l":309.99,"n":372547,"o":319.14,"t":"2026-02-23T05:00:00Z","v":17665084,"vw":313.910682},{"c":310.92,"h":312.37,"l":306.09,"n":289526,"o":310.64,"t":"2026-02-24T05:00:00Z","v":15060163,"vw":310.110048},{"c":313.03,"h":313.66,"l":309.36,"n":360299,"o":312.12,"t":"2026-02-25T05:00:00Z","v":20229411,"vw":311.785153},{"c":307.15,"h":313,"l":302.41,"n":436957,"o":312.805,"t":"2026-02-26T05:00:00Z","v":22404195,"vw":306.426905},{"c":311.43,"h":312.08,"l":303.5905,"n":361082,"o":303.94,"t":"2026-02-27T05:00:00Z","v":33411034,"vw":309.332366},{"c":306.36,"h":308.14,"l":301.06,"n":368356,"o":302.965,"t":"2026-03-02T05:00:00Z","v":21884470,"vw":305.716532},{"c":303.56,"h":303.94,"l":296.6994,"n":391671,"o":298.42,"t":"2026-03-03T05:00:00Z","v":20383905,"vw":301.232499},{"c":303.45,"h":305.46,"l":300.8,"n":332205,"o":302.685,"t":"2026-03-04T05:00:00Z","v":20035788,"vw":303.359243},{"c":300.91,"h":303.37,"l":298.07,"n":439538,"o":303.2,"t":"2026-03-05T05:00:00Z","v":22667993,"vw":300.132576},{"c":298.3,"h":300.33,"l":295.25,"n":332742,"o":296.072,"t":"2026-03-06T05:00:00Z","v":17619695,"vw":298.409794},{"c":306.01,"h":306.5,"l":293.93,"n":377913,"o":294.135,"t":"2026-03-09T04:00:00Z","v":19660150,"vw":301.076876},{"c":306.93,"h":309.15,"l":305.31,"n":288227,"o":305.875,"t":"2026-03-10T04:00:00Z","v":14407467,"vw":307.256008},{"c":308.42,"h":311.069,"l":305.84,"n":280058,"o":306.3,"t":"2026-03-11T04:00:00Z","v":13395879,"vw":308.394542},{"c":303.21,"h":308.64,"l":300.84,"n":314938,"o":306.21,"t":"2026-03-12T04:00:00Z","v":15629958,"vw":303.513272},{"c":301.46,"h":307.26,"l":299.7801,"n":305662,"o":306.655,"t":"2026-03-13T04:00:00Z","v":16878393,"vw":302.618019},{"c":304.42,"h":305.57,"l":301.81,"n":352373,"o":303.6,"t":"2026-03-16T04:00:00Z","v":14844550,"vw":303.89463},{"c":309.41,"h":310.05,"l":304.35,"n":331119,"o":304.67,"t":"2026-03-17T04:00:00Z","v":14441289,"vw":307.762514},{"c":306.3,"h":310.75,"l":305.545,"n":284305,"o":307.905,"t":"2026-03-18T04:00:00Z","v":13867780,"vw":307.635496},{"c":305.73,"h":306.68,"l":301,"n":360870,"o":303.21,"t":"2026-03-19T04:00:00Z","v":15419689,"vw":304.350372},{"c":298.79,"h":304.37,"l":296.75,"n":480911,"o":304.07,"t":"2026-03-20T04:00:00Z","v":34787728,"vw":299.92321},{"c":299.02,"h":303.37,"l":298.03,"n":517285,"o":300.53,"t":"2026-03-23T04:00:00Z","v":22231740,"vw":300.167688},{"c":289.2,"h":297.1,"l":288.855,"n":562399,"o":296.21,"t":"2026-03-24T04:00:00Z","v":27437206,"vw":291.523676},{"c":289.59,"h":294.66,"l":287.37,"n":498424,"o":292.15,"t":"2026-03-25T04:00:00Z","v":22365387,"vw":289.65434},{"c":280.74,"h":286.515,"l":279.05,"n":662564,"o":286.19,"t":"2026-03-26T04:00:00Z","v":29305437,"vw":282.393566},{"c":273.76,"h":279.09,"l":273.48,"n":569424,"o":277.4,"t":"2026-03-27T04:00:00Z","v":25731429,"vw":275.578552},{"c":273.14,"h":276.26,"l":271.535,"n":481763,"o":275.44,"t":"2026-03-30T04:00:00Z","v":22779732,"vw":273.3825},{"c":286.86,"h":287.05,"l":276.76,"n":547760,"o":277.54,"t":"2026-03-31T04:00:00Z","v":31647895,"vw":284.32219},{"c":294.9,"h":297.985,"l":289.47,"n":511086,"o":289.98,"t":"2026-04-01T04:00:00Z","v":24426538,"vw":294.649742},{"c":294.46,"h":295.9,"l":287.57,"n":287093,"o":288.99,"t":"2026-04-02T04:00:00Z","v":13453537,"vw":293.014568},{"c":297.66,"h":298.425,"l":293.79,"n":232770,"o":294.7,"t":"2026-04-06T04:00:00Z","v":10146897,"vw":296.916471},{"c":303.93,"h":304.1,"l":295.425,"n":382695,"o":300.14,"t":"2026-04-07T04:00:00Z","v":17341156,"vw":300.454581},{"c":314.74,"h":319.39,"l":312.705,"n":427739,"o":317.83,"t":"2026-04-08T04:00:00Z","v":20910621,"vw":315.074467},{"c":316.37,"h":317.43,"l":309.47,"n":297554,"o":313.19,"t":"2026-04-09T04:00:00Z","v":14626425,"vw":314.461652},{"c":315.72,"h":319.5,"l":314.54,"n":254297,"o":318.225,"t":"2026-04-10T04:00:00Z","v":12015861,"vw":316.211972},{"c":319.21,"h":319.43,"l":313.6901,"n":231062,"o":315.42,"t":"2026-04-13T04:00:00Z","v":12234906,"vw":317.978357},{"c":330.58,"h":330.64,"l":321.15,"n":351418,"o":322.065,"t":"2026-04-14T04:00:00Z","v":18577721,"vw":328.20869},{"c":334.47,"h":335,"l":328.66,"n":312837,"o":330.56,"t":"2026-04-15T04:00:00Z","v":15124947,"vw":332.615528},{"c":332.77,"h":337.38,"l":331.6501,"n":266771,"o":335.85,"t":"2026-04-16T04:00:00Z","v":13970484,"vw":333.552985},{"c":339.4,"h":339.985,"l":333.29,"n":314510,"o":334.43,"t":"2026-04-17T04:00:00Z","v":19704888,"vw":337.227592},{"c":335.4,"h":339.16,"l":334.63,"n":232981,"o":338.56,"t":"2026-04-20T04:00:00Z","v":12917899,"vw":336.186615},{"c":330.47,"h":337.17,"l":329.63,"n":222927,"o":335.585,"t":"2026-04-21T04:00:00Z","v":14646817,"vw":332.537934},{"c":337.73,"h":338.03,"l":332.96,"n":241180,"o":334.885,"t":"2026-04-22T04:00:00Z","v":12977014,"vw":336.382685},{"c":337.75,"h":340.16,"l":335.06,"n":256783,"o":339.575,"t":"2026-04-23T04:00:00Z","v":13465817,"vw":338.142564},{"c":342.32,"h":343.69,"l":334.05,"n":315248,"o":337.72,"t":"2026-04-24T04:00:00Z","v":18284348,"vw":340.337477},{"c":348.52,"h":350.9,"l":340.81,"n":292613,"o":343.88,"t":"2026-04-27T04:00:00Z","v":17465709,"vw":347.978957},{"c":347.5,"h":349.9,"l":344.28,"n":318087,"o":346.92,"t":"2026-04-28T04:00:00Z","v":18531156,"vw":347.456525},{"c":347.31,"h":353.4,"l":342.43,"n":450441,"o":345.48,"t":"2026-04-29T04:00:00Z","v":22263301,"vw":348.270811},{"c":381.94,"h":382.63,"l":363.09,"n":763646,"o":371.255,"t":"2026-04-30T04:00:00Z","v":44618527,"vw":374.867941},{"c":383.22,"h":383.39,"l":375.26,"n":529832,"o":377.98,"t":"2026-05-01T04:00:00Z","v":28092043,"vw":380.704407},{"c":379.64,"h":384.18,"l":376.77,"n":403168,"o":382.32,"t":"2026-05-04T04:00:00Z","v":18311398,"vw":379.901622},{"c":384.27,"h":388.96,"l":380.35,"n":368604,"o":381.87,"t":"2026-05-05T04:00:00Z","v":15464606,"vw":383.919484},{"c":395.14,"h":396.38,"l":387.1,"n":472394,"o":389.59,"t":"2026-05-06T04:00:00Z","v":23132659,"vw":393.406356},{"c":395.3,"h":397.355,"l":390.31,"n":363826,"o":397.06,"t":"2026-05-07T04:00:00Z","v":15179101,"vw":394.022591},{"c":397.05,"h":398.37,"l":393.67,"n":298348,"o":394.27,"t":"2026-05-08T04:00:00Z","v":13786004,"vw":396.236115},{"c":386.77,"h":394.33,"l":386.23,"n":404440,"o":390.69,"t":"2026-05-11T04:00:00Z","v":16348867,"vw":389.405279},{"c":383.82,"h":386.44,"l":379.72,"n":378089,"o":385,"t":"2026-05-12T04:00:00Z","v":17128521,"vw":383.251852},{"c":399.04,"h":399.93,"l":381.58,"n":387324,"o":381.905,"t":"2026-05-13T04:00:00Z","v":18184144,"vw":395.017635},{"c":397.17,"h":399.104,"l":392.728,"n":351000,"o":393.79,"t":"2026-05-14T04:00:00Z","v":13829958,"vw":396.234476},{"c":393.32,"h":395.88,"l":389.76,"n":313457,"o":393.215,"t":"2026-05-15T04:00:00Z","v":15824741,"vw":393.267693},{"c":393.11,"h":404.47,"l":390.9,"n":432086,"o":392.125,"t":"2026-05-18T04:00:00Z","v":18621266,"vw":397.021695},{"c":384.9,"h":393.3627,"l":383,"n":450177,"o":393.3,"t":"2026-05-19T04:00:00Z","v":25585293,"vw":386.129524},{"c":384.9,"h":390.6999,"l":380,"n":360517,"o":385.04,"t":"2026-05-20T04:00:00Z","v":16512802,"vw":383.763167},{"c":383.47,"h":388.68,"l":379.48,"n":346990,"o":382.01,"t":"2026-05-21T04:00:00Z","v":16859192,"vw":383.851574},{"c":379.38,"h":384.87,"l":378.26,"n":328934,"o":383.26,"t":"2026-05-22T04:00:00Z","v":13408622,"vw":381.244699},{"c":384.84,"h":385.39,"l":379.14,"n":361560,"o":380.995,"t":"2026-05-26T04:00:00Z","v":16181147,"vw":383.121358},{"c":384.83,"h":389.725,"l":382,"n":341026,"o":382.765,"t":"2026-05-27T04:00:00Z","v":16915128,"vw":386.17872},{"c":386.12,"h":390,"l":381.25,"n":328446,"o":383.86,"t":"2026-05-28T04:00:00Z","v":20820104,"vw":385.631133},{"c":376.43,"h":381.65,"l":374.3,"n":514866,"o":381.225,"t":"2026-05-29T04:00:00Z","v":48049343,"vw":377.353542},{"c":372.58,"h":374.6,"l":369.71,"n":445348,"o":372.575,"t":"2026-06-01T04:00:00Z","v":19130109,"vw":372.379481},{"c":358.39,"h":369.7899,"l":355,"n":707863,"o":363.16,"t":"2026-06-02T04:00:00Z","v":34686277,"vw":361.444183},{"c":355.68,"h":362.5,"l":354.38,"n":753868,"o":358.335,"t":"2026-06-03T04:00:00Z","v":43061493,"vw":357.197002},{"c":369.27,"h":369.86,"l":354.8,"n":581639,"o":355.44,"t":"2026-06-04T04:00:00Z","v":37771015,"vw":366.831715},{"c":365.76,"h":369.2,"l":361.63,"n":517109,"o":363.38,"t":"2026-06-05T04:00:00Z","v":23437548,"vw":365.888392},{"c":361.17,"h":363.38,"l":357.89,"n":396117,"o":362.485,"t":"2026-06-08T04:00:00Z","v":18770596,"vw":360.662761},{"c":362.29,"h":369.6922,"l":354.72,"n":447964,"o":364.885,"t":"2026-06-09T04:00:00Z","v":19880203,"vw":361.983726},{"c":353.32,"h":366.31,"l":352.81,"n":413326,"o":361.05,"t":"2026-06-10T04:00:00Z","v":19903316,"vw":357.455162},{"c":356.56,"h":358.01,"l":343.63,"n":593693,"o":353.05,"t":"2026-06-11T04:00:00Z","v":28800791,"vw":351.177825},{"c":358.16,"h":364.7725,"l":353.34,"n":354679,"o":361.1,"t":"2026-06-12T04:00:00Z","v":17681081,"vw":359.189839},{"c":367.11,"h":370.65,"l":364.65,"n":337050,"o":365.99,"t":"2026-06-15T04:00:00Z","v":17295960,"vw":367.878244},{"c":371.1,"h":373.6,"l":365.32,"n":308824,"o":367.465,"t":"2026-06-16T04:00:00Z","v":16515492,"vw":370.302658},{"c":362.1,"h":370.15,"l":360.23,"n":329039,"o":367.05,"t":"2026-06-17T04:00:00Z","v":16029049,"vw":363.006006},{"c":367.46,"h":369,"l":356.6082,"n":364097,"o":363.89,"t":"2026-06-18T04:00:00Z","v":29360891,"vw":365.315211},{"c":348.78,"h":358.2,"l":340.94,"n":669134,"o":357.135,"t":"2026-06-22T04:00:00Z","v":32259514,"vw":347.890078},{"c":346.08,"h":348.72,"l":339.715,"n":399498,"o":340.105,"t":"2026-06-23T04:00:00Z","v":21843888,"vw":346.070778},{"c":345.04,"h":352.83,"l":341.5,"n":387619,"o":348.72,"t":"2026-06-24T04:00:00Z","v":23919144,"vw":346.614797},{"c":342.19,"h":343.19,"l":335.9,"n":457910,"o":336.92,"t":"2026-06-25T04:00:00Z","v":27711738,"vw":340.379921},{"c":334.69,"h":344.12,"l":333.69,"n":568549,"o":340.98,"t":"2026-06-26T04:00:00Z","v":82508120,"vw":336.22109},{"c":351.28,"h":351.97,"l":338.81,"n":440382,"o":339.95,"t":"2026-06-29T04:00:00Z","v":25592472,"vw":349.092393},{"c":353.33,"h":355.39,"l":348.11,"n":343303,"o":350.96,"t":"2026-06-30T04:00:00Z","v":21299419,"vw":352.979181},{"c":357.89,"h":359.56,"l":353.23,"n":334719,"o":354.615,"t":"2026-07-01T04:00:00Z","v":19568723,"vw":356.891455},{"c":356.18,"h":360.99,"l":350.32,"n":291307,"o":356.15,"t":"2026-07-02T04:00:00Z","v":15574679,"vw":355.727163},{"c":364.9,"h":365.68,"l":354.19,"n":391558,"o":358.195,"t":"2026-07-06T04:00:00Z","v":22679982,"vw":362.156897},{"c":363.62,"h":370.89,"l":362.42,"n":356472,"o":367.235,"t":"2026-07-07T04:00:00Z","v":16463515,"vw":366.066575},{"c":358.71,"h":364.98,"l":354.7,"n":260274,"o":362.21,"t":"2026-07-08T04:00:00Z","v":14729918,"vw":358.442778},{"c":356.24,"h":356.73,"l":348.66,"n":295711,"o":351.085,"t":"2026-07-09T04:00:00Z","v":17238674,"vw":353.674514},{"c":355.03,"h":355.68,"l":350.7,"n":226237,"o":354.954,"t":"2026-07-10T04:00:00Z","v":11638096,"vw":353.742187},{"c":350.67,"h":355.75,"l":349.82,"n":233206,"o":353.99,"t":"2026-07-13T04:00:00Z","v":10606003,"vw":352.085009},{"c":357.33,"h":357.88,"l":348.84,"n":225345,"o":348.84,"t":"2026-07-14T04:00:00Z","v":11269473,"vw":355.267464},{"c":370.21,"h":372.14,"l":355.67,"n":375355,"o":356.01,"t":"2026-07-15T04:00:00Z","v":20278615,"vw":368.21152},{"c":353.81,"h":374.35,"l":351.6701,"n":450720,"o":372.17,"t":"2026-07-16T04:00:00Z","v":23624891,"vw":362.282241},{"c":346.12,"h":348.17,"l":341.125,"n":385314,"o":345.77,"t":"2026-07-17T04:00:00Z","v":22049355,"vw":345.315808},{"c":351.37,"h":359.49,"l":350.005,"n":264735,"o":350.17,"t":"2026-07-20T04:00:00Z","v":13224800,"vw":354.064908},{"c":346.19,"h":350.74,"l":346.01,"n":288274,"o":350.56,"t":"2026-07-21T04:00:00Z","v":17439850,"vw":347.633811},{"c":341.91,"h":349.45,"l":341.64,"n":465369,"o":347.18,"t":"2026-07-22T04:00:00Z","v":23294769,"vw":345.24517},{"c":318.34,"h":324.45,"l":314.89,"n":991983,"o":321.63,"t":"2026-07-23T04:00:00Z","v":46799542,"vw":319.136092},{"c":319.09,"h":323.98,"l":317.5,"n":411569,"o":318.3,"t":"2026-07-24T04:00:00Z","v":21654655,"vw":319.790911},{"c":326.57,"h":330.1014,"l":324.41,"n":376123,"o":324.74,"t":"2026-07-27T04:00:00Z","v":21440362,"vw":327.215485},{"c":332.6,"h":335.21,"l":324.54,"n":368548,"o":327.8,"t":"2026-07-28T04:00:00Z","v":21002900,"vw":331.274326},{"c":335.76,"h":341.98,"l":330.4079,"n":374196,"o":333.5,"t":"2026-07-29T04:00:00Z","v":20260134,"vw":335.679493},{"c":333.68,"h":335.45,"l":329.82,"n":351309,"o":333.08,"t":"2026-07-30T04:00:00Z","v":17321645,"vw":332.995041},{"c":356.65,"h":358.88,"l":339.16,"n":539972,"o":340.07,"t":"2026-07-31T04:00:00Z","v":30526427,"vw":352.189416},{"c":372.47,"h":376.1,"l":363.26,"n":518342,"o":365.3,"t":"2026-08-03T04:00:00Z","v":27184054,"vw":371.819021},{"c":375.35,"h":377.669,"l":366.16,"n":365839,"o":366.52,"t":"2026-08-04T04:00:00Z","v":19996838,"vw":374.255094},{"c":360.13,"h":381.81,"l":355.16,"n":551755,"o":380,"t":"2026-08-05T04:00:00Z","v":29451065,"vw":363.718906},{"c":356.62,"h":361.96,"l":355.83,"n":299535,"o":358.792,"t":"2026-08-06T04:00:00Z","v":16530880,"vw":357.817974},{"c":353.47,"h":357.55,"l":352.82,"n":252170,"o":355.28,"t":"2026-08-07T04:00:00Z","v":14536713,"vw":354.254902},{"c":355.84,"h":355.93,"l":351.47,"n":241432,"o":354.24,"t":"2026-08-10T04:00:00Z","v":12813210,"vw":354.085796},{"c":343,"h":355,"l":342.57,"n":372076,"o":354,"t":"2026-08-11T04:00:00Z","v":18415011,"vw":346.094604},{"c":342.37,"h":345.5,"l":339.82,"n":339219,"o":345.33,"t":"2026-08-12T04:00:00Z","v":15629979,"vw":342.020701},{"c":343.94,"h":345.83,"l":342.4,"n":313453,"o":344.57,"t":"2026-08-13T04:00:00Z","v":15015065,"vw":343.970502},{"c":343.54,"h":348.06,"l":342.07,"n":233378,"o":344.26,"t":"2026-08-14T04:00:00Z","v":10967724,"vw":343.879636},{"c":341.45,"h":345.05,"l":339.57,"n":279848,"o":344.05,"t":"2026-08-17T04:00:00Z","v":12636123,"vw":341.475242},{"c":341.28,"h":342.39,"l":337.52,"n":292821,"o":339.895,"t":"2026-08-18T04:00:00Z","v":14271809,"vw":341.033169},{"c":341.7,"h":343.56,"l":338.05,"n":275051,"o":339.81,"t":"2026-08-19T04:00:00Z","v":13377689,"vw":341.315754},{"c":338.2,"h":340.8,"l":336.17,"n":253591,"o":339.69,"t":"2026-08-20T04:00:00Z","v":14197533,"vw":338.28153},{"c":341.75,"h":343.29,"l":337.81,"n":215315,"o":340.28,"t":"2026-08-21T04:00:00Z","v":15381092,"vw":341.234488},{"c":344.59,"h":348.08,"l":339.62,"n":278318,"o":340.74,"t":"2026-08-24T04:00:00Z","v":16482618,"vw":345.229384},{"c":343.34,"h":346.7,"l":342.145,"n":197497,"o":345.97,"t":"2026-08-25T04:00:00Z","v":14047528,"vw":343.600561},{"c":339.1,"h":343.1911,"l":337.01,"n":274999,"o":343.18,"t":"2026-08-26T04:00:00Z","v":16194514,"vw":339.017879},{"c":337.71,"h":338.81,"l":335.4,"n":246993,"o":336.3,"t":"2026-08-27T04:00:00Z","v":17955876,"vw":337.554133},{"c":342.88,"h":345.43,"l":337.28,"n":269251,"o":337.61,"t":"2026-08-28T04:00:00Z","v":17858666,"vw":342.641538},{"c":335.41,"h":340.63,"l":333.43,"n":341694,"o":340.02,"t":"2026-08-31T04:00:00Z","v":23232636,"vw":335.455784},{"c":332.03,"h":333.9497,"l":329.29,"n":286111,"o":332.25,"t":"2026-09-01T04:00:00Z","v":16322121,"vw":332.110737},{"c":333.78,"h":336.51,"l":329.5201,"n":252801,"o":330.77,"t":"2026-09-02T04:00:00Z","v":13005803,"vw":333.733651},{"c":339.08,"h":340.85,"l":336.31,"n":259594,"o":336.51,"t":"2026-09-03T04:00:00Z","v":12869208,"vw":339.02037},{"c":335.31,"h":340.18,"l":333.75,"n":268401,"o":339.18,"t":"2026-09-04T04:00:00Z","v":12713394,"vw":335.733816},{"c":335.38,"h":336.48,"l":330.39,"n":306602,"o":331.99,"t":"2026-09-08T04:00:00Z","v":14176888,"vw":334.140037},{"c":328.38,"h":329.34,"l":325.63,"n":411383,"o":329.12,"t":"2026-09-09T04:00:00Z","v":19349680,"vw":327.704994},{"c":330.39,"h":330.89,"l":325.651,"n":247426,"o":326.08,"t":"2026-09-10T04:00:00Z","v":16435558,"vw":328.980332},{"c":335.45,"h":339.95,"l":332.55,"n":265739,"o":332.73,"t":"2026-09-11T04:00:00Z","v":15825177,"vw":336.641356},{"c":345.71,"h":346.45,"l":338.74,"n":395131,"o":339.11,"t":"2026-09-14T04:00:00Z","v":22488351,"vw":343.57935},{"c":341.43,"h":344.36,"l":339.18,"n":223575,"o":343.34,"t":"2026-09-15T04:00:00Z","v":13381340,"vw":341.164196},{"c":339.36,"h":344.7,"l":337.45,"n":238594,"o":343.36,"t":"2026-09-16T04:00:00Z","v":12874692,"vw":340.732484},{"c":343.68,"h":345.965,"l":340.5,"n":238434,"o":345,"t":"2026-09-17T04:00:00Z","v":15324438,"vw":342.954894},{"c":344.41,"h":355.13,"l":343.87,"n":388483,"o":351.22,"t":"2026-09-18T04:00:00Z","v":34113337,"vw":347.185685},{"c":350.87,"h":353.3,"l":344.8,"n":346667,"o":346.19,"t":"2026-09-21T04:00:00Z","v":18260549,"vw":350.993163},{"c":347.41,"h":359.98,"l":345.74,"n":374550,"o":353.24,"t":"2026-09-22T04:00:00Z","v":20169900,"vw":351.098653},{"c":334.98,"h":346.33,"l":334.2,"n":457278,"o":346.3,"t":"2026-09-23T04:00:00Z","v":23288756,"vw":336.931269},{"c":339.01,"h":339.31,"l":332.81,"n":293431,"o":333,"t":"2026-09-24T04:00:00Z","v":15978828,"vw":337.028762},{"c":341.08,"h":343.6,"l":337.91,"n":244227,"o":338.925,"t":"2026-09-25T04:00:00Z","v":13871232,"vw":340.868302},{"c":339.16,"h":340.11,"l":336.6,"n":248171,"o":337.6,"t":"2026-09-28T04:00:00Z","v":13891136,"vw":338.630437},{"c":337.32,"h":339.64,"l":335.02,"n":255164,"o":338.54,"t":"2026-09-29T04:00:00Z","v":14023650,"vw":336.888999},{"c":340.74,"h":349.055,"l":337.72,"n":411006,"o":340.65,"t":"2026-09-30T04:00:00Z","v":24261068,"vw":343.616525},{"c":334.93,"h":350.0935,"l":332.65,"n":430013,"o":347.755,"t":"2026-10-01T04:00:00Z","v":20071533,"vw":337.41164},{"c":340.35,"h":342.78,"l":337.96,"n":260715,"o":338.1,"t":"2026-10-02T04:00:00Z","v":17518410,"vw":340.455616},{"c":343.83,"h":344.99,"l":339.15,"n":238458,"o":339.21,"t":"2026-10-05T04:00:00Z","v":14005113,"vw":342.896091},{"c":344.59,"h":345.67,"l":341.7,"n":223679,"o":344.64,"t":"2026-10-06T04:00:00Z","v":13197003,"vw":344.160846},{"c":347.37,"h":347.61,"l":340.28,"n":219213,"o":343.68,"t":"2026-10-07T04:00:00Z","v":11381110,"vw":344.492942},{"c":344.86,"h":353.53,"l":343.51,"n":254475,"o":349.645,"t":"2026-10-08T04:00:00Z","v":14005274,"vw":346.900207},{"c":347.86,"h":351.06,"l":346.88,"n":196264,"o":348,"t":"2026-10-09T04:00:00Z","v":11159654,"vw":348.615912},{"c":348.97,"h":352.66,"l":347.1601,"n":228591,"o":348.34,"t":"2026-10-12T04:00:00Z","v":11873931,"vw":349.546519},{"c":349.52,"h":354.5,"l":347.57,"n":233984,"o":352.415,"t":"2026-10-13T04:00:00Z","v":14462489,"vw":350.784128},{"c":343.65,"h":355.25,"l":342.4,"n":315972,"o":351.43,"t":"2026-10-14T04:00:00Z","v":20125948,"vw":346.85614},{"c":344.91,"h":348.3982,"l":336.82,"n":263157,"o":340.53,"t":"2026-10-15T04:00:00Z","v":16443661,"vw":344.736038},{"c":336.91,"h":346.6,"l":335.5,"n":256224,"o":344.3,"t":"2026-10-16T04:00:00Z","v":17062633,"vw":339.184378},{"c":340.16,"h":342.52,"l":338.251,"n":206018,"o":340.125,"t":"2026-10-19T04:00:00Z","v":12809213,"vw":340.692468}],"volatilityBars":[{"c":349.29,"h":349.3929,"l":346.35,"n":2542,"o":348.85,"t":"2026-10-13T08:00:00Z","v":63404,"vw":348.223609},{"c":349.3,"h":349.3,"l":349.11,"n":126,"o":349.11,"t":"2026-10-13T08:15:00Z","v":2793,"vw":349.235809},{"c":349.12,"h":349.48,"l":349.12,"n":99,"o":349.36,"t":"2026-10-13T08:30:00Z","v":3561,"vw":349.378617},{"c":349.32,"h":349.47,"l":349.1156,"n":44,"o":349.26,"t":"2026-10-13T08:45:00Z","v":3536,"vw":349.202736},{"c":349.36,"h":349.52,"l":349.34,"n":85,"o":349.48,"t":"2026-10-13T09:00:00Z","v":2848,"vw":349.451884},{"c":349.67,"h":349.7,"l":349.34,"n":83,"o":349.38,"t":"2026-10-13T09:15:00Z","v":2769,"vw":349.486853},{"c":349.65,"h":349.71,"l":349.61,"n":75,"o":349.67,"t":"2026-10-13T09:30:00Z","v":2061,"vw":349.661498},{"c":349.47,"h":349.61,"l":349.47,"n":79,"o":349.56,"t":"2026-10-13T09:45:00Z","v":3620,"vw":349.531921},{"c":349.68,"h":349.68,"l":349.44,"n":39,"o":349.44,"t":"2026-10-13T10:00:00Z","v":680,"vw":349.602912},{"c":349.32,"h":349.65,"l":349.32,"n":66,"o":349.54,"t":"2026-10-13T10:15:00Z","v":1335,"vw":349.472151},{"c":349.0767,"h":349.3,"l":349.0303,"n":103,"o":349.3,"t":"2026-10-13T10:30:00Z","v":2893,"vw":349.114368},{"c":349.28,"h":349.28,"l":349,"n":67,"o":349.04,"t":"2026-10-13T10:45:00Z","v":2353,"vw":349.05459},{"c":349.32,"h":350,"l":349.2,"n":391,"o":349.2,"t":"2026-10-13T11:00:00Z","v":16950,"vw":349.661268},{"c":349.23,"h":349.4,"l":349,"n":226,"o":349.25,"t":"2026-10-13T11:15:00Z","v":9419,"vw":349.098174},{"c":349.7571,"h":349.7571,"l":349.1,"n":267,"o":349.1,"t":"2026-10-13T11:30:00Z","v":4419,"vw":349.373057},{"c":350,"h":350.18,"l":349.64,"n":241,"o":349.6851,"t":"2026-10-13T11:45:00Z","v":8135,"vw":349.896529},{"c":350.02,"h":350.1,"l":349.67,"n":220,"o":349.8954,"t":"2026-10-13T12:00:00Z","v":6503,"vw":349.94372},{"c":350.9234,"h":351,"l":350,"n":446,"o":350,"t":"2026-10-13T12:15:00Z","v":16030,"vw":350.763854},{"c":350.82,"h":351.23,"l":350.53,"n":407,"o":350.95,"t":"2026-10-13T12:30:00Z","v":16251,"vw":350.960406},{"c":350.82,"h":351.35,"l":350.73,"n":595,"o":350.8687,"t":"2026-10-13T12:45:00Z","v":20824,"vw":350.967791},{"c":350.5,"h":350.85,"l":350.45,"n":438,"o":350.8115,"t":"2026-10-13T13:00:00Z","v":16765,"vw":350.610236},{"c":352.5,"h":352.79,"l":350.5,"n":2842,"o":350.5,"t":"2026-10-13T13:15:00Z","v":99929,"vw":351.8822},{"c":350.985,"h":353.85,"l":349.62,"n":24926,"o":352.415,"t":"2026-10-13T13:30:00Z","v":1367050,"vw":352.063998},{"c":353.165,"h":354.5,"l":350.04,"n":18113,"o":350.88,"t":"2026-10-13T13:45:00Z","v":928446,"vw":352.81572},{"c":348.7,"h":353.07,"l":348.59,"n":14992,"o":353.07,"t":"2026-10-13T14:00:00Z","v":769170,"vw":351.117478},{"c":349.44,"h":350.01,"l":347.57,"n":12855,"o":348.715,"t":"2026-10-13T14:15:00Z","v":593763,"vw":348.650415},{"c":350.4223,"h":350.91,"l":349.2701,"n":8646,"o":349.455,"t":"2026-10-13T14:30:00Z","v":331650,"vw":350.046895},{"c":351.5,"h":351.665,"l":350.11,"n":7730,"o":350.4353,"t":"2026-10-13T14:45:00Z","v":248895,"vw":350.919741},{"c":351.625,"h":352.59,"l":351.23,"n":8938,"o":351.52,"t":"2026-10-13T15:00:00Z","v":351884,"vw":351.806741},{"c":352.63,"h":352.788,"l":351.5,"n":7785,"o":351.59,"t":"2026-10-13T15:15:00Z","v":311671,"vw":352.305047},{"c":352.38,"h":352.85,"l":351.6,"n":7749,"o":352.65,"t":"2026-10-13T15:30:00Z","v":381882,"vw":352.450566},{"c":351.64,"h":353.16,"l":351.3201,"n":7431,"o":352.4125,"t":"2026-10-13T15:45:00Z","v":326076,"vw":352.306755},{"c":352.3,"h":352.5,"l":351.35,"n":6112,"o":351.6372,"t":"2026-10-13T16:00:00Z","v":235840,"vw":351.917587},{"c":350.31,"h":352.65,"l":349.941,"n":5752,"o":352.3,"t":"2026-10-13T16:15:00Z","v":297751,"vw":351.499822},{"c":351.385,"h":351.45,"l":350,"n":4612,"o":350.27,"t":"2026-10-13T16:30:00Z","v":165971,"vw":350.643254},{"c":351,"h":351.5,"l":350.97,"n":3165,"o":351.39,"t":"2026-10-13T16:45:00Z","v":98582,"vw":351.249956},{"c":350.64,"h":351.47,"l":350.59,"n":4502,"o":351,"t":"2026-10-13T17:00:00Z","v":212871,"vw":350.966965},{"c":350.85,"h":351.39,"l":350.49,"n":3931,"o":350.7,"t":"2026-10-13T17:15:00Z","v":183171,"vw":350.856872},{"c":350.65,"h":350.91,"l":350.2703,"n":3838,"o":350.825,"t":"2026-10-13T17:30:00Z","v":125616,"vw":350.520838},{"c":349.9489,"h":350.85,"l":349.8501,"n":4254,"o":350.63,"t":"2026-10-13T17:45:00Z","v":118885,"vw":350.402568},{"c":350.56,"h":350.7552,"l":349.7518,"n":5156,"o":349.955,"t":"2026-10-13T18:00:00Z","v":175934,"vw":350.186905},{"c":349.6,"h":350.8,"l":349.54,"n":3832,"o":350.54,"t":"2026-10-13T18:15:00Z","v":140109,"vw":350.192808},{"c":349.435,"h":349.61,"l":348.9,"n":5029,"o":349.61,"t":"2026-10-13T18:30:00Z","v":166140,"vw":349.188137},{"c":350.27,"h":350.3,"l":349.44,"n":5023,"o":349.47,"t":"2026-10-13T18:45:00Z","v":160485,"vw":349.876319},{"c":350.955,"h":351.02,"l":350.15,"n":4292,"o":350.31,"t":"2026-10-13T19:00:00Z","v":153588,"vw":350.565804},{"c":350.795,"h":351.02,"l":350.3101,"n":5047,"o":350.955,"t":"2026-10-13T19:15:00Z","v":179015,"vw":350.667715},{"c":350.94,"h":351.08,"l":350.25,"n":7614,"o":350.795,"t":"2026-10-13T19:30:00Z","v":217506,"vw":350.765305},{"c":349.69,"h":350.97,"l":349.35,"n":29531,"o":350.92,"t":"2026-10-13T19:45:00Z","v":979721,"vw":349.922649},{"c":349.89,"h":350.1029,"l":349.3,"n":652,"o":349.67,"t":"2026-10-13T20:00:00Z","v":4726412,"vw":349.520658},{"c":349.75,"h":349.95,"l":349.61,"n":508,"o":349.84,"t":"2026-10-13T20:15:00Z","v":137915,"vw":349.785507},{"c":349.7,"h":349.8,"l":349.5,"n":213,"o":349.7019,"t":"2026-10-13T20:30:00Z","v":6851,"vw":349.670631},{"c":349.7,"h":349.86,"l":349.7,"n":88,"o":349.79,"t":"2026-10-13T20:45:00Z","v":5576,"vw":349.796736},{"c":349.805,"h":349.95,"l":349.8,"n":66,"o":349.9,"t":"2026-10-13T21:00:00Z","v":2327,"vw":349.825489},{"c":349.87,"h":350,"l":349.71,"n":33,"o":349.99,"t":"2026-10-13T21:15:00Z","v":1227,"vw":349.958841},{"c":350,"h":350,"l":349.76,"n":93,"o":349.84,"t":"2026-10-13T21:30:00Z","v":1721,"vw":349.928131},{"c":349.9877,"h":349.9877,"l":349.85,"n":16,"o":349.85,"t":"2026-10-13T21:45:00Z","v":583,"vw":349.945178},{"c":349.65,"h":350,"l":349.63,"n":104,"o":349.8,"t":"2026-10-13T22:00:00Z","v":2525,"vw":349.797822},{"c":350,"h":350,"l":349.55,"n":94,"o":349.78,"t":"2026-10-13T22:15:00Z","v":1111,"vw":349.783477},{"c":350.2379,"h":350.27,"l":349.9,"n":27,"o":350,"t":"2026-10-13T22:30:00Z","v":1364,"vw":350.17018},{"c":350.52,"h":350.66,"l":349.91,"n":167,"o":350.2,"t":"2026-10-13T22:45:00Z","v":13807,"vw":350.319748},{"c":350.25,"h":350.7,"l":350,"n":171,"o":350.66,"t":"2026-10-13T23:00:00Z","v":6954,"vw":350.47258},{"c":350.6797,"h":350.68,"l":350,"n":62,"o":350.05,"t":"2026-10-13T23:15:00Z","v":1173,"vw":350.445635},{"c":350.16,"h":350.68,"l":350.06,"n":101,"o":350.3,"t":"2026-10-13T23:30:00Z","v":6816,"vw":350.385473},{"c":350.0954,"h":350.507,"l":349.83,"n":108,"o":350.1088,"t":"2026-10-13T23:45:00Z","v":2663,"vw":350.161078},{"c":351.6,"h":352.64,"l":351.59,"n":2288,"o":352.36,"t":"2026-10-14T08:00:00Z","v":62027,"vw":352.035296},{"c":352.05,"h":352.08,"l":351.659,"n":70,"o":351.659,"t":"2026-10-14T08:15:00Z","v":1526,"vw":351.895403},{"c":352,"h":352.04,"l":351.85,"n":80,"o":352.04,"t":"2026-10-14T08:30:00Z","v":2074,"vw":351.908876},{"c":351.92,"h":352.0888,"l":351.92,"n":50,"o":351.99,"t":"2026-10-14T08:45:00Z","v":1834,"vw":352.016175},{"c":352.2,"h":352.5,"l":351.9,"n":160,"o":351.92,"t":"2026-10-14T09:00:00Z","v":9454,"vw":352.380447},{"c":352.21,"h":352.48,"l":352.2,"n":145,"o":352.22,"t":"2026-10-14T09:15:00Z","v":5914,"vw":352.336168},{"c":352.5,"h":352.5,"l":352.23,"n":146,"o":352.23,"t":"2026-10-14T09:30:00Z","v":5160,"vw":352.404454},{"c":352.8258,"h":353.06,"l":352.47,"n":404,"o":352.47,"t":"2026-10-14T09:45:00Z","v":21494,"vw":352.815022},{"c":352.6,"h":352.99,"l":352.54,"n":119,"o":352.87,"t":"2026-10-14T10:00:00Z","v":4942,"vw":352.77854},{"c":352.7,"h":352.81,"l":352.6327,"n":51,"o":352.65,"t":"2026-10-14T10:15:00Z","v":1222,"vw":352.702203},{"c":352.58,"h":352.7,"l":352.51,"n":89,"o":352.7,"t":"2026-10-14T10:30:00Z","v":2578,"vw":352.590822},{"c":353.1,"h":353.11,"l":352.58,"n":263,"o":352.6,"t":"2026-10-14T10:45:00Z","v":18551,"vw":352.93643},{"c":353.4823,"h":353.53,"l":352.85,"n":472,"o":352.85,"t":"2026-10-14T11:00:00Z","v":29639,"vw":353.128147},{"c":353.95,"h":354,"l":353.4181,"n":504,"o":353.5,"t":"2026-10-14T11:15:00Z","v":24849,"vw":353.790663},{"c":353.95,"h":354.08,"l":353.67,"n":566,"o":353.8961,"t":"2026-10-14T11:30:00Z","v":21783,"vw":353.945621},{"c":353.93,"h":354.33,"l":353.83,"n":691,"o":354,"t":"2026-10-14T11:45:00Z","v":12445,"vw":354.037741},{"c":354.09,"h":354.48,"l":353.86,"n":1087,"o":353.86,"t":"2026-10-14T12:00:00Z","v":47397,"vw":354.132859},{"c":354.163,"h":354.42,"l":354.02,"n":465,"o":354.15,"t":"2026-10-14T12:15:00Z","v":15351,"vw":354.196735},{"c":352.1606,"h":354.03,"l":352.01,"n":1596,"o":354.03,"t":"2026-10-14T12:30:00Z","v":65121,"vw":352.539477},{"c":351.9,"h":352.92,"l":351.88,"n":718,"o":352.32,"t":"2026-10-14T12:45:00Z","v":22726,"vw":352.408033},{"c":352.25,"h":352.3,"l":351.8,"n":631,"o":351.86,"t":"2026-10-14T13:00:00Z","v":20156,"vw":352.046235},{"c":351.43,"h":352.72,"l":351.43,"n":1165,"o":352.3,"t":"2026-10-14T13:15:00Z","v":59611,"vw":351.76168},{"c":353.97,"h":354.1,"l":350.5001,"n":19814,"o":351.43,"t":"2026-10-14T13:30:00Z","v":1059197,"vw":352.516816},{"c":350.8564,"h":355.25,"l":350.75,"n":20182,"o":353.98,"t":"2026-10-14T13:45:00Z","v":1094468,"vw":353.326803},{"c":350.16,"h":351.47,"l":349.43,"n":18117,"o":350.99,"t":"2026-10-14T14:00:00Z","v":779282,"vw":350.384031},{"c":350.83,"h":350.92,"l":348.74,"n":12270,"o":350.16,"t":"2026-10-14T14:15:00Z","v":472793,"vw":349.746108},{"c":350.52,"h":351.74,"l":350.145,"n":10950,"o":350.805,"t":"2026-10-14T14:30:00Z","v":424886,"vw":350.955584},{"c":349.89,"h":351.0989,"l":349.59,"n":7975,"o":350.5143,"t":"2026-10-14T14:45:00Z","v":241893,"vw":350.243292},{"c":349.48,"h":350.6064,"l":348.7,"n":9766,"o":349.97,"t":"2026-10-14T15:00:00Z","v":379522,"vw":349.462546},{"c":350.04,"h":350.75,"l":349.44,"n":9457,"o":349.45,"t":"2026-10-14T15:15:00Z","v":317835,"vw":350.165324},{"c":348.595,"h":350.2891,"l":348.4,"n":9900,"o":350.05,"t":"2026-10-14T15:30:00Z","v":362424,"vw":349.207962},{"c":349.135,"h":349.44,"l":348.28,"n":8590,"o":348.565,"t":"2026-10-14T15:45:00Z","v":288480,"vw":348.921843},{"c":347.59,"h":349.12,"l":347.42,"n":9928,"o":349.12,"t":"2026-10-14T16:00:00Z","v":361822,"vw":348.285526},{"c":346.97,"h":347.98,"l":346.66,"n":12177,"o":347.55,"t":"2026-10-14T16:15:00Z","v":435429,"vw":347.265453},{"c":347.1,"h":347.19,"l":345.83,"n":9587,"o":346.96,"t":"2026-10-14T16:30:00Z","v":332611,"vw":346.543911},{"c":346.31,"h":347.49,"l":345.93,"n":8549,"o":347.0768,"t":"2026-10-14T16:45:00Z","v":349873,"vw":346.567083},{"c":345.47,"h":346.45,"l":344.94,"n":8628,"o":346.28,"t":"2026-10-14T17:00:00Z","v":271830,"vw":345.668585},{"c":343.86,"h":345.5,"l":343.72,"n":8255,"o":345.46,"t":"2026-10-14T17:15:00Z","v":299586,"vw":344.464796},{"c":344.21,"h":344.85,"l":343.775,"n":7836,"o":343.8,"t":"2026-10-14T17:30:00Z","v":288902,"vw":344.246413},{"c":344.09,"h":344.605,"l":343.795,"n":9980,"o":344.185,"t":"2026-10-14T17:45:00Z","v":297788,"vw":344.14313},{"c":343.955,"h":344.11,"l":343.32,"n":8295,"o":344.065,"t":"2026-10-14T18:00:00Z","v":360806,"vw":343.64672},{"c":343.755,"h":344.19,"l":343.63,"n":6438,"o":343.92,"t":"2026-10-14T18:15:00Z","v":189227,"vw":343.913752},{"c":343.115,"h":343.76,"l":342.95,"n":7115,"o":343.7275,"t":"2026-10-14T18:30:00Z","v":247156,"vw":343.302192},{"c":343.25,"h":343.84,"l":343.01,"n":6254,"o":343.09,"t":"2026-10-14T18:45:00Z","v":217071,"vw":343.428818},{"c":343.5,"h":343.56,"l":342.4,"n":8376,"o":343.18,"t":"2026-10-14T19:00:00Z","v":361832,"vw":342.927352},{"c":344.195,"h":344.29,"l":343.4,"n":7681,"o":343.535,"t":"2026-10-14T19:15:00Z","v":269149,"vw":343.860504},{"c":343.765,"h":344.4,"l":343.5,"n":9243,"o":344.192,"t":"2026-10-14T19:30:00Z","v":326365,"vw":343.889067},{"c":343.73,"h":344.33,"l":343.07,"n":40685,"o":343.78,"t":"2026-10-14T19:45:00Z","v":1766412,"vw":343.615224},{"c":342.97,"h":343.98,"l":342.5,"n":1392,"o":343.75,"t":"2026-10-14T20:00:00Z","v":6784030,"vw":343.645233},{"c":343,"h":343.61,"l":342.68,"n":511,"o":343,"t":"2026-10-14T20:15:00Z","v":13113,"vw":342.97089},{"c":343.1299,"h":343.65,"l":342.3123,"n":402,"o":342.9,"t":"2026-10-14T20:30:00Z","v":14353,"vw":343.142232},{"c":343.35,"h":343.5,"l":342.831,"n":331,"o":343.02,"t":"2026-10-14T20:45:00Z","v":7232,"vw":343.069707},{"c":343.31,"h":343.65,"l":343.1411,"n":216,"o":343.1411,"t":"2026-10-14T21:00:00Z","v":4910,"vw":343.539174},{"c":343.5301,"h":343.77,"l":343.35,"n":168,"o":343.53,"t":"2026-10-14T21:15:00Z","v":5214,"vw":343.5422},{"c":343.25,"h":343.65,"l":343.25,"n":142,"o":343.5,"t":"2026-10-14T21:30:00Z","v":10650,"vw":343.533319},{"c":343.38,"h":343.5,"l":343.25,"n":113,"o":343.32,"t":"2026-10-14T21:45:00Z","v":3729,"vw":343.370836},{"c":343.15,"h":343.98,"l":343.15,"n":317,"o":343.46,"t":"2026-10-14T22:00:00Z","v":8398,"vw":343.510186},{"c":343.46,"h":343.74,"l":342.5,"n":473,"o":343.09,"t":"2026-10-14T22:15:00Z","v":14553,"vw":342.94548},{"c":342.0228,"h":343.24,"l":341.76,"n":739,"o":343.24,"t":"2026-10-14T22:30:00Z","v":19100,"vw":342.344595},{"c":342,"h":342.9955,"l":341.7872,"n":359,"o":342,"t":"2026-10-14T22:45:00Z","v":9777,"vw":342.230797},{"c":341.8,"h":342.99,"l":341.56,"n":515,"o":342.19,"t":"2026-10-14T23:00:00Z","v":14792,"vw":342.122262},{"c":342.3015,"h":342.32,"l":341.2,"n":416,"o":341.6628,"t":"2026-10-14T23:15:00Z","v":10613,"vw":341.828355},{"c":340.39,"h":342.35,"l":340.39,"n":645,"o":341.86,"t":"2026-10-14T23:30:00Z","v":16326,"vw":340.881256},{"c":340.5,"h":340.85,"l":340.01,"n":522,"o":340.39,"t":"2026-10-14T23:45:00Z","v":13808,"vw":340.337718},{"c":337.98,"h":339.73,"l":337,"n":4219,"o":339.59,"t":"2026-10-15T08:00:00Z","v":93651,"vw":337.972097},{"c":338.07,"h":338.66,"l":337.73,"n":407,"o":338.28,"t":"2026-10-15T08:15:00Z","v":12699,"vw":338.071901},{"c":338.65,"h":339.15,"l":337.9,"n":356,"o":338.5,"t":"2026-10-15T08:30:00Z","v":19774,"vw":338.68851},{"c":338.64,"h":339.37,"l":338.56,"n":274,"o":338.95,"t":"2026-10-15T08:45:00Z","v":12821,"vw":339.024724},{"c":338.91,"h":339.49,"l":338.22,"n":332,"o":338.64,"t":"2026-10-15T09:00:00Z","v":9296,"vw":338.854714},{"c":338.67,"h":339.1,"l":338.67,"n":135,"o":339,"t":"2026-10-15T09:15:00Z","v":3132,"vw":338.924692},{"c":338.71,"h":338.89,"l":338.31,"n":121,"o":338.55,"t":"2026-10-15T09:30:00Z","v":3366,"vw":338.575466},{"c":339.09,"h":339.112,"l":338.57,"n":104,"o":338.61,"t":"2026-10-15T09:45:00Z","v":2996,"vw":338.83595},{"c":338.9,"h":339.0069,"l":338.6008,"n":121,"o":339.0069,"t":"2026-10-15T10:00:00Z","v":5230,"vw":338.817393},{"c":339.13,"h":339.21,"l":338.83,"n":166,"o":338.83,"t":"2026-10-15T10:15:00Z","v":6841,"vw":339.110563},{"c":339.05,"h":339.13,"l":338.7,"n":114,"o":339.1,"t":"2026-10-15T10:30:00Z","v":4472,"vw":339.016875},{"c":339.25,"h":339.35,"l":339,"n":378,"o":339.27,"t":"2026-10-15T10:45:00Z","v":12770,"vw":339.16171},{"c":340.6434,"h":340.7342,"l":339.05,"n":1054,"o":339.28,"t":"2026-10-15T11:00:00Z","v":32518,"vw":339.950476},{"c":340.59,"h":340.88,"l":340.3328,"n":319,"o":340.7,"t":"2026-10-15T11:15:00Z","v":13792,"vw":340.576458},{"c":340.9,"h":341.244,"l":340.5232,"n":377,"o":340.5232,"t":"2026-10-15T11:30:00Z","v":12802,"vw":340.941051},{"c":340.41,"h":341.59,"l":340.38,"n":317,"o":340.76,"t":"2026-10-15T11:45:00Z","v":13056,"vw":340.795675},{"c":340.4459,"h":340.6,"l":340.22,"n":325,"o":340.4,"t":"2026-10-15T12:00:00Z","v":12927,"vw":340.408024},{"c":340.5,"h":340.96,"l":340.168,"n":430,"o":340.29,"t":"2026-10-15T12:15:00Z","v":21610,"vw":340.420906},{"c":340.87,"h":341,"l":339.28,"n":930,"o":340.29,"t":"2026-10-15T12:30:00Z","v":26106,"vw":340.226675},{"c":340.98,"h":341.2406,"l":340.53,"n":595,"o":340.87,"t":"2026-10-15T12:45:00Z","v":25845,"vw":340.953468},{"c":340.49,"h":341.1,"l":340.31,"n":530,"o":340.98,"t":"2026-10-15T13:00:00Z","v":20537,"vw":340.695624},{"c":340.43,"h":341.05,"l":338.97,"n":1343,"o":340.4828,"t":"2026-10-15T13:15:00Z","v":49117,"vw":340.143366},{"c":344.37,"h":344.5899,"l":336.82,"n":32931,"o":340.43,"t":"2026-10-15T13:30:00Z","v":1472480,"vw":341.007813},{"c":345.095,"h":346.6799,"l":343.68,"n":18913,"o":344.32,"t":"2026-10-15T13:45:00Z","v":856758,"vw":345.13469},{"c":347.53,"h":348.3982,"l":344.94,"n":15436,"o":345.1,"t":"2026-10-15T14:00:00Z","v":697660,"vw":346.983816},{"c":346.59,"h":348.18,"l":346.235,"n":10257,"o":347.61,"t":"2026-10-15T14:15:00Z","v":378758,"vw":347.030992},{"c":345.51,"h":346.98,"l":345.43,"n":8845,"o":346.52,"t":"2026-10-15T14:30:00Z","v":264551,"vw":346.207395},{"c":344.53,"h":345.51,"l":344.44,"n":8918,"o":345.45,"t":"2026-10-15T14:45:00Z","v":287150,"vw":344.856719},{"c":346.11,"h":346.53,"l":344.45,"n":9465,"o":344.515,"t":"2026-10-15T15:00:00Z","v":325689,"vw":345.796225},{"c":345.56,"h":346.4675,"l":345.3001,"n":8394,"o":346.1,"t":"2026-10-15T15:15:00Z","v":252621,"vw":345.84338},{"c":345.181,"h":345.7099,"l":344.67,"n":6800,"o":345.62,"t":"2026-10-15T15:30:00Z","v":227974,"vw":345.207015},{"c":345.39,"h":345.7,"l":344.62,"n":6150,"o":345.13,"t":"2026-10-15T15:45:00Z","v":207152,"vw":345.052117},{"c":344.155,"h":345.45,"l":344.15,"n":6087,"o":345.38,"t":"2026-10-15T16:00:00Z","v":272031,"vw":344.726782},{"c":343.5025,"h":344.37,"l":342.72,"n":5790,"o":344.155,"t":"2026-10-15T16:15:00Z","v":208634,"vw":343.431517},{"c":343.885,"h":344,"l":343.4313,"n":4040,"o":343.505,"t":"2026-10-15T16:30:00Z","v":124665,"vw":343.671008},{"c":343.72,"h":344.21,"l":343.5502,"n":4436,"o":343.885,"t":"2026-10-15T16:45:00Z","v":160364,"vw":343.791809},{"c":344.730141,"h":344.87,"l":342.83,"n":5500,"o":343.76,"t":"2026-10-15T17:00:00Z","v":197871,"vw":344.003221},{"c":345.09,"h":345.86,"l":344.77,"n":5346,"o":344.77,"t":"2026-10-15T17:15:00Z","v":271470,"vw":345.234243},{"c":346.27,"h":346.55,"l":344.84,"n":7198,"o":345.09,"t":"2026-10-15T17:30:00Z","v":260434,"vw":345.646193},{"c":346.07,"h":346.7365,"l":345.7357,"n":6243,"o":346.26,"t":"2026-10-15T17:45:00Z","v":252272,"vw":346.26043},{"c":345.095,"h":346.14,"l":345.02,"n":6644,"o":346.0425,"t":"2026-10-15T18:00:00Z","v":288034,"vw":345.448277},{"c":344.945,"h":345.34,"l":344.8317,"n":4092,"o":345.12,"t":"2026-10-15T18:15:00Z","v":138964,"vw":345.112438},{"c":345.187,"h":345.27,"l":344.3,"n":5342,"o":344.935,"t":"2026-10-15T18:30:00Z","v":235573,"vw":344.838719},{"c":345.295,"h":345.5,"l":344.89,"n":5563,"o":345.205,"t":"2026-10-15T18:45:00Z","v":196772,"vw":345.221882},{"c":345.165,"h":345.51,"l":344.77,"n":6093,"o":345.26,"t":"2026-10-15T19:00:00Z","v":284193,"vw":345.156118},{"c":344.455,"h":345.35,"l":344.42,"n":6381,"o":345.2,"t":"2026-10-15T19:15:00Z","v":230000,"vw":344.901147},{"c":345.1,"h":345.1,"l":344.35,"n":11389,"o":344.45,"t":"2026-10-15T19:30:00Z","v":476713,"vw":344.767255},{"c":344.86,"h":345.55,"l":344.69,"n":30823,"o":345.06,"t":"2026-10-15T19:45:00Z","v":1396982,"vw":345.056507},{"c":344.69,"h":344.95,"l":344.53,"n":487,"o":344.86,"t":"2026-10-15T20:00:00Z","v":4728292,"vw":344.909726},{"c":344.5721,"h":344.738,"l":344.2,"n":134,"o":344.73,"t":"2026-10-15T20:15:00Z","v":107380,"vw":344.611435},{"c":344.7783,"h":344.89,"l":344.22,"n":269,"o":344.5886,"t":"2026-10-15T20:30:00Z","v":8167,"vw":344.683165},{"c":344.0519,"h":344.84,"l":343.74,"n":261,"o":344.84,"t":"2026-10-15T20:45:00Z","v":8054,"vw":344.37514},{"c":344.08,"h":344.4,"l":343.64,"n":185,"o":344.38,"t":"2026-10-15T21:00:00Z","v":287113,"vw":344.049355},{"c":344.42,"h":344.49,"l":344.1068,"n":39,"o":344.33,"t":"2026-10-15T21:15:00Z","v":861,"vw":344.316157},{"c":344.3958,"h":344.7,"l":344.32,"n":102,"o":344.33,"t":"2026-10-15T21:30:00Z","v":3007,"vw":344.539994},{"c":344.6,"h":344.6934,"l":344.531,"n":101,"o":344.61,"t":"2026-10-15T21:45:00Z","v":3696,"vw":344.630766},{"c":344.9,"h":344.9,"l":344.31,"n":139,"o":344.51,"t":"2026-10-15T22:00:00Z","v":4169,"vw":344.722876},{"c":344.64,"h":344.9,"l":344.53,"n":75,"o":344.66,"t":"2026-10-15T22:15:00Z","v":5461,"vw":344.72331},{"c":344.36,"h":344.9,"l":344.31,"n":75,"o":344.77,"t":"2026-10-15T22:30:00Z","v":2776,"vw":344.565654},{"c":344.5676,"h":344.73,"l":344.3,"n":74,"o":344.36,"t":"2026-10-15T22:45:00Z","v":1763,"vw":344.418973},{"c":344.34,"h":344.4301,"l":344.0488,"n":114,"o":344.43,"t":"2026-10-15T23:00:00Z","v":3883,"vw":344.228059},{"c":343.6501,"h":344.4,"l":343.65,"n":166,"o":344.4,"t":"2026-10-15T23:15:00Z","v":10960,"vw":343.96444},{"c":343.52,"h":343.8275,"l":343.31,"n":74,"o":343.6644,"t":"2026-10-15T23:30:00Z","v":3849,"vw":343.545595},{"c":343.59,"h":343.8,"l":343.51,"n":60,"o":343.55,"t":"2026-10-15T23:45:00Z","v":3408,"vw":343.611011},{"c":345.82,"h":345.88,"l":344.25,"n":1365,"o":344.7465,"t":"2026-10-16T08:00:00Z","v":29668,"vw":344.766165},{"c":345.67,"h":345.8,"l":345.66,"n":48,"o":345.8,"t":"2026-10-16T08:15:00Z","v":2022,"vw":345.729593},{"c":345.39,"h":345.6,"l":345.3,"n":68,"o":345.6,"t":"2026-10-16T08:30:00Z","v":1233,"vw":345.468333},{"c":345.99,"h":345.99,"l":345.5,"n":85,"o":345.5,"t":"2026-10-16T09:00:00Z","v":5080,"vw":345.87329},{"c":345.4128,"h":345.71,"l":345.36,"n":130,"o":345.7,"t":"2026-10-16T09:15:00Z","v":11460,"vw":345.659853},{"c":345,"h":345.65,"l":345,"n":93,"o":345.65,"t":"2026-10-16T09:30:00Z","v":2544,"vw":345.161293},{"c":344.53,"h":345.02,"l":344.53,"n":119,"o":344.94,"t":"2026-10-16T09:45:00Z","v":3698,"vw":344.899692},{"c":344,"h":344.59,"l":344,"n":143,"o":344.51,"t":"2026-10-16T10:00:00Z","v":15088,"vw":344.291266},{"c":345,"h":345.01,"l":344.5,"n":90,"o":344.75,"t":"2026-10-16T10:15:00Z","v":2296,"vw":344.817306},{"c":345.28,"h":345.39,"l":345.25,"n":31,"o":345.27,"t":"2026-10-16T10:30:00Z","v":1766,"vw":345.274482},{"c":345.11,"h":345.33,"l":344.96,"n":68,"o":345.1,"t":"2026-10-16T10:45:00Z","v":6662,"vw":345.06103},{"c":346,"h":346.3032,"l":344.99,"n":255,"o":345.14,"t":"2026-10-16T11:00:00Z","v":22653,"vw":345.675147},{"c":345.4,"h":346.11,"l":345.06,"n":216,"o":346.11,"t":"2026-10-16T11:15:00Z","v":7454,"vw":345.843968},{"c":345.43,"h":345.6,"l":345.09,"n":90,"o":345.6,"t":"2026-10-16T11:30:00Z","v":1779,"vw":345.373746},{"c":345.35,"h":345.53,"l":344.8403,"n":148,"o":345.41,"t":"2026-10-16T11:45:00Z","v":10095,"vw":345.179814},{"c":345.4,"h":345.75,"l":345.3,"n":141,"o":345.33,"t":"2026-10-16T12:00:00Z","v":7861,"vw":345.42763},{"c":344.8,"h":345.33,"l":344.8,"n":203,"o":345.33,"t":"2026-10-16T12:15:00Z","v":5469,"vw":345.013613},{"c":344.5,"h":344.8511,"l":344.3,"n":107,"o":344.63,"t":"2026-10-16T12:30:00Z","v":3904,"vw":344.58073},{"c":344.9,"h":344.92,"l":344.5,"n":150,"o":344.7,"t":"2026-10-16T12:45:00Z","v":5934,"vw":344.614634},{"c":344.63,"h":344.66,"l":343.8389,"n":318,"o":344.66,"t":"2026-10-16T13:00:00Z","v":12300,"vw":344.26842},{"c":344.39,"h":345.09,"l":343.87,"n":689,"o":344.51,"t":"2026-10-16T13:15:00Z","v":22781,"vw":344.559516},{"c":342.935,"h":346.6,"l":342.36,"n":14932,"o":344.42,"t":"2026-10-16T13:30:00Z","v":1885078,"vw":344.683812},{"c":340.99,"h":343.89,"l":340.62,"n":10544,"o":343,"t":"2026-10-16T13:45:00Z","v":454511,"vw":342.197351},{"c":340.81,"h":341.2,"l":339.895,"n":11185,"o":341.0915,"t":"2026-10-16T14:00:00Z","v":877650,"vw":340.486354},{"c":341.59,"h":342.18,"l":340.72,"n":7644,"o":340.8,"t":"2026-10-16T14:15:00Z","v":248929,"vw":341.707818},{"c":342.5999,"h":342.6,"l":341.07,"n":7143,"o":341.54,"t":"2026-10-16T14:30:00Z","v":536942,"vw":341.976416},{"c":340.85,"h":343.33,"l":340.83,"n":7222,"o":342.55,"t":"2026-10-16T14:45:00Z","v":382541,"vw":342.133918},{"c":340.33,"h":341.08,"l":340.02,"n":8277,"o":340.93,"t":"2026-10-16T15:00:00Z","v":362822,"vw":340.526286},{"c":339.735,"h":340.76,"l":339.58,"n":8568,"o":340.27,"t":"2026-10-16T15:15:00Z","v":281848,"vw":340.079525},{"c":340.79,"h":340.88,"l":339.62,"n":6981,"o":339.77,"t":"2026-10-16T15:30:00Z","v":231795,"vw":340.390808},{"c":340.32,"h":341.15,"l":340.27,"n":6091,"o":340.7958,"t":"2026-10-16T15:45:00Z","v":300033,"vw":340.636676},{"c":340.03,"h":340.33,"l":339.3701,"n":8026,"o":340.325,"t":"2026-10-16T16:00:00Z","v":290073,"vw":339.763196},{"c":339.58,"h":340.249,"l":339.4,"n":5901,"o":340.05,"t":"2026-10-16T16:15:00Z","v":267369,"vw":339.814122},{"c":338.89,"h":339.6,"l":338.31,"n":7988,"o":339.6,"t":"2026-10-16T16:30:00Z","v":330665,"vw":338.893614},{"c":338.9463,"h":339.04,"l":338.18,"n":6754,"o":338.875,"t":"2026-10-16T16:45:00Z","v":393222,"vw":338.574496},{"c":337.795,"h":339,"l":337.3,"n":9058,"o":339,"t":"2026-10-16T17:00:00Z","v":276677,"vw":337.832529},{"c":337.995,"h":338.32,"l":337.2201,"n":9485,"o":337.84,"t":"2026-10-16T17:15:00Z","v":301179,"vw":337.685987},{"c":338.72,"h":339.08,"l":337.86,"n":7628,"o":337.99,"t":"2026-10-16T17:30:00Z","v":294375,"vw":338.453684},{"c":337.88,"h":338.89,"l":337.75,"n":6833,"o":338.7,"t":"2026-10-16T17:45:00Z","v":189456,"vw":338.250113},{"c":337.1,"h":337.93,"l":337.04,"n":7427,"o":337.84,"t":"2026-10-16T18:00:00Z","v":453861,"vw":337.361689},{"c":336.17,"h":337.38,"l":335.81,"n":12288,"o":337.18,"t":"2026-10-16T18:15:00Z","v":380990,"vw":336.404621},{"c":336.59,"h":336.86,"l":335.91,"n":7172,"o":336.17,"t":"2026-10-16T18:30:00Z","v":555864,"vw":336.488225},{"c":336.01,"h":336.65,"l":335.77,"n":8727,"o":336.55,"t":"2026-10-16T18:45:00Z","v":432979,"vw":336.212511},{"c":336.9275,"h":336.9699,"l":335.5,"n":9907,"o":335.9,"t":"2026-10-16T19:00:00Z","v":315857,"vw":335.979692},{"c":336.56,"h":337,"l":336.0801,"n":8459,"o":336.935,"t":"2026-10-16T19:15:00Z","v":300795,"vw":336.576281},{"c":335.995,"h":336.98,"l":335.88,"n":11386,"o":336.565,"t":"2026-10-16T19:30:00Z","v":395620,"vw":336.418536},{"c":336.86,"h":337.33,"l":335.8,"n":29059,"o":336.01,"t":"2026-10-16T19:45:00Z","v":1449403,"vw":336.60492},{"c":337.14,"h":337.25,"l":336.77,"n":682,"o":336.87,"t":"2026-10-16T20:00:00Z","v":3920914,"vw":336.910743},{"c":336.88,"h":337.45,"l":336.81,"n":650,"o":337.17,"t":"2026-10-16T20:15:00Z","v":18724,"vw":337.114914},{"c":337.2701,"h":337.58,"l":336.85,"n":296,"o":336.88,"t":"2026-10-16T20:30:00Z","v":10076,"vw":337.247529},{"c":337.39,"h":337.5,"l":337.25,"n":159,"o":337.25,"t":"2026-10-16T20:45:00Z","v":52556,"vw":337.364887},{"c":337.1,"h":337.32,"l":337.02,"n":304,"o":337.32,"t":"2026-10-16T21:00:00Z","v":8490,"vw":337.175026},{"c":337,"h":337.18,"l":336.88,"n":315,"o":337.11,"t":"2026-10-16T21:15:00Z","v":564594,"vw":336.98178},{"c":336.8,"h":337,"l":336.8,"n":184,"o":336.98,"t":"2026-10-16T21:30:00Z","v":5939,"vw":336.902628},{"c":336.3245,"h":336.8,"l":336.3245,"n":211,"o":336.7018,"t":"2026-10-16T21:45:00Z","v":4543,"vw":336.646619},{"c":335.6183,"h":336.4,"l":335.6183,"n":393,"o":336.34,"t":"2026-10-16T22:00:00Z","v":11484,"vw":336.029213},{"c":336.1,"h":336.91,"l":335.5,"n":495,"o":335.7,"t":"2026-10-16T22:15:00Z","v":13257,"vw":335.896812},{"c":335.731,"h":336.39,"l":335.6,"n":255,"o":336.0921,"t":"2026-10-16T22:30:00Z","v":9033,"vw":335.991792},{"c":335.51,"h":335.89,"l":335.5,"n":350,"o":335.8499,"t":"2026-10-16T22:45:00Z","v":10146,"vw":335.683688},{"c":335.69,"h":335.69,"l":335.4,"n":373,"o":335.56,"t":"2026-10-16T23:00:00Z","v":6957,"vw":335.543853},{"c":335.4422,"h":335.9121,"l":335.04,"n":571,"o":335.64,"t":"2026-10-16T23:15:00Z","v":26304,"vw":335.577689},{"c":335.7821,"h":335.8,"l":335.08,"n":239,"o":335.25,"t":"2026-10-16T23:30:00Z","v":8078,"vw":335.378057},{"c":335.7,"h":335.7522,"l":335.5,"n":366,"o":335.55,"t":"2026-10-16T23:45:00Z","v":9689,"vw":335.633548},{"c":339.05,"h":340.3,"l":338.7417,"n":1648,"o":339.97,"t":"2026-10-19T08:00:00Z","v":39428,"vw":339.635641},{"c":339.264,"h":339.27,"l":339.05,"n":148,"o":339.1,"t":"2026-10-19T08:15:00Z","v":4080,"vw":339.169204},{"c":339.27,"h":339.55,"l":339.27,"n":46,"o":339.316,"t":"2026-10-19T08:30:00Z","v":1733,"vw":339.430462},{"c":338.8,"h":339.18,"l":338.8,"n":140,"o":339.16,"t":"2026-10-19T08:45:00Z","v":2275,"vw":338.971605},{"c":339.12,"h":339.12,"l":338.6061,"n":107,"o":338.68,"t":"2026-10-19T09:00:00Z","v":2839,"vw":338.860388},{"c":339.2042,"h":339.37,"l":339,"n":98,"o":339,"t":"2026-10-19T09:15:00Z","v":2705,"vw":339.127278},{"c":339.28,"h":339.38,"l":339.18,"n":29,"o":339.38,"t":"2026-10-19T09:30:00Z","v":678,"vw":339.261257},{"c":339.51,"h":339.51,"l":339.2,"n":32,"o":339.24,"t":"2026-10-19T09:45:00Z","v":3212,"vw":339.24316},{"c":339.5,"h":339.6,"l":339.33,"n":59,"o":339.6,"t":"2026-10-19T10:00:00Z","v":1732,"vw":339.484567},{"c":339.15,"h":339.37,"l":339,"n":131,"o":339.37,"t":"2026-10-19T10:15:00Z","v":3212,"vw":339.128121},{"c":339.52,"h":339.59,"l":338.38,"n":361,"o":339.15,"t":"2026-10-19T10:30:00Z","v":9248,"vw":338.916071},{"c":339.19,"h":339.549,"l":338.75,"n":133,"o":338.75,"t":"2026-10-19T10:45:00Z","v":2517,"vw":339.426141},{"c":338.45,"h":339.18,"l":338.2,"n":435,"o":339.18,"t":"2026-10-19T11:00:00Z","v":14223,"vw":338.523445},{"c":338.77,"h":338.77,"l":338.36,"n":375,"o":338.45,"t":"2026-10-19T11:15:00Z","v":13158,"vw":338.578468},{"c":338.64,"h":338.71,"l":338.53,"n":241,"o":338.6,"t":"2026-10-19T11:30:00Z","v":6334,"vw":338.631478},{"c":338.3,"h":339,"l":338.3,"n":330,"o":338.58,"t":"2026-10-19T11:45:00Z","v":13451,"vw":338.693186},{"c":338.65,"h":338.92,"l":337.95,"n":556,"o":338.2,"t":"2026-10-19T12:00:00Z","v":19155,"vw":338.451111},{"c":339.14,"h":339.2322,"l":338.43,"n":378,"o":338.7,"t":"2026-10-19T12:15:00Z","v":13509,"vw":338.897201},{"c":339.38,"h":339.38,"l":338.89,"n":484,"o":339.11,"t":"2026-10-19T12:30:00Z","v":21055,"vw":339.101479},{"c":339.26,"h":339.36,"l":339.05,"n":311,"o":339.28,"t":"2026-10-19T12:45:00Z","v":8579,"vw":339.253774},{"c":339.0406,"h":339.4,"l":338.9201,"n":385,"o":339.24,"t":"2026-10-19T13:00:00Z","v":16106,"vw":339.182522},{"c":340.29,"h":340.5,"l":338.93,"n":1203,"o":338.99,"t":"2026-10-19T13:15:00Z","v":61472,"vw":339.764464},{"c":339.66,"h":342.3,"l":338.251,"n":21621,"o":340.125,"t":"2026-10-19T13:30:00Z","v":966450,"vw":340.154721},{"c":339.88,"h":340.03,"l":338.82,"n":10377,"o":339.69,"t":"2026-10-19T13:45:00Z","v":445373,"vw":339.521452},{"c":341.63,"h":341.77,"l":339.7301,"n":9280,"o":339.88,"t":"2026-10-19T14:00:00Z","v":403423,"vw":340.501703},{"c":341.5,"h":342.52,"l":341.24,"n":10958,"o":341.69,"t":"2026-10-19T14:15:00Z","v":415757,"vw":341.914896},{"c":340.97,"h":341.95,"l":340.5601,"n":9311,"o":341.5,"t":"2026-10-19T14:30:00Z","v":391985,"vw":341.211206},{"c":341.63,"h":341.8,"l":340.95,"n":7577,"o":341,"t":"2026-10-19T14:45:00Z","v":293021,"vw":341.447807},{"c":341.8,"h":342.5,"l":341.5643,"n":9960,"o":341.65,"t":"2026-10-19T15:00:00Z","v":663099,"vw":342.105481},{"c":341.55,"h":342,"l":341.03,"n":8028,"o":341.81,"t":"2026-10-19T15:15:00Z","v":269468,"vw":341.580249},{"c":341.49,"h":342.03,"l":341.32,"n":8901,"o":341.56,"t":"2026-10-19T15:30:00Z","v":273475,"vw":341.690593},{"c":341.64,"h":342.37,"l":341.21,"n":7882,"o":341.495,"t":"2026-10-19T15:45:00Z","v":290394,"vw":341.868765},{"c":341.29,"h":341.68,"l":340.68,"n":6318,"o":341.66,"t":"2026-10-19T16:00:00Z","v":226813,"vw":341.158275},{"c":341.345,"h":341.41,"l":340.85,"n":4839,"o":341.27,"t":"2026-10-19T16:15:00Z","v":173753,"vw":341.16335},{"c":341.2185,"h":341.5,"l":341.05,"n":4207,"o":341.32,"t":"2026-10-19T16:30:00Z","v":159048,"vw":341.275668},{"c":340.57,"h":341.22,"l":340.56,"n":3932,"o":341.22,"t":"2026-10-19T16:45:00Z","v":149209,"vw":340.867453},{"c":340.17,"h":340.6399,"l":339.96,"n":4583,"o":340.6399,"t":"2026-10-19T17:00:00Z","v":184925,"vw":340.228371},{"c":340.27,"h":340.5,"l":339.91,"n":3775,"o":340.145,"t":"2026-10-19T17:15:00Z","v":143749,"vw":340.193021},{"c":340.48,"h":340.76,"l":340.0505,"n":4314,"o":340.28,"t":"2026-10-19T17:30:00Z","v":191133,"vw":340.366446},{"c":340.055,"h":340.52,"l":340.0105,"n":4977,"o":340.4655,"t":"2026-10-19T17:45:00Z","v":151826,"vw":340.23351},{"c":340.18,"h":340.37,"l":339.62,"n":4239,"o":340.06,"t":"2026-10-19T18:00:00Z","v":189660,"vw":340.066683},{"c":340.1313,"h":340.58,"l":339.82,"n":3867,"o":340.17,"t":"2026-10-19T18:15:00Z","v":131902,"vw":340.261254},{"c":340.27,"h":340.4,"l":340.02,"n":3881,"o":340.1435,"t":"2026-10-19T18:30:00Z","v":200393,"vw":340.206693},{"c":340.69,"h":340.78,"l":340.17,"n":4450,"o":340.25,"t":"2026-10-19T18:45:00Z","v":195693,"vw":340.52046},{"c":341.26,"h":341.39,"l":340.6069,"n":4558,"o":340.65,"t":"2026-10-19T19:00:00Z","v":163272,"vw":341.013865},{"c":341.54,"h":341.715,"l":341.24,"n":5894,"o":341.24,"t":"2026-10-19T19:15:00Z","v":276963,"vw":341.478768},{"c":341.47,"h":341.92,"l":341.39,"n":6823,"o":341.53,"t":"2026-10-19T19:30:00Z","v":306613,"vw":341.664678},{"c":340.18,"h":341.58,"l":339.87,"n":21445,"o":341.49,"t":"2026-10-19T19:45:00Z","v":949756,"vw":340.470434},{"c":340.3212,"h":340.67,"l":339.93,"n":477,"o":340.205,"t":"2026-10-19T20:00:00Z","v":3137239,"vw":340.160663},{"c":340.5508,"h":340.7,"l":340.45,"n":96,"o":340.5,"t":"2026-10-19T20:15:00Z","v":73546,"vw":340.601652},{"c":340.69,"h":340.8042,"l":340.5173,"n":90,"o":340.6189,"t":"2026-10-19T20:30:00Z","v":4264,"vw":340.598567},{"c":340.71,"h":340.78,"l":340.5403,"n":74,"o":340.66,"t":"2026-10-19T20:45:00Z","v":88362,"vw":340.732322},{"c":340.6895,"h":340.7845,"l":340.57,"n":26,"o":340.7845,"t":"2026-10-19T21:00:00Z","v":1226,"vw":340.627663},{"c":340.8,"h":340.8599,"l":340.61,"n":28,"o":340.6776,"t":"2026-10-19T21:15:00Z","v":1226,"vw":340.701373},{"c":340.58,"h":340.8,"l":340.5,"n":37,"o":340.8,"t":"2026-10-19T21:30:00Z","v":772,"vw":340.619838},{"c":340.1164,"h":340.53,"l":340.11,"n":79,"o":340.53,"t":"2026-10-19T21:45:00Z","v":4097,"vw":340.219959},{"c":339.98,"h":340.2,"l":339.96,"n":157,"o":340.2,"t":"2026-10-19T22:00:00Z","v":144343,"vw":340.15821},{"c":340.47,"h":340.49,"l":339.95,"n":87,"o":340,"t":"2026-10-19T22:15:00Z","v":3673,"vw":340.037813},{"c":340.49,"h":340.4999,"l":340.1224,"n":40,"o":340.1224,"t":"2026-10-19T22:30:00Z","v":2071,"vw":340.430016},{"c":340.49,"h":340.49,"l":340.26,"n":46,"o":340.49,"t":"2026-10-19T22:45:00Z","v":3350,"vw":340.385},{"c":340.65,"h":340.87,"l":340.6,"n":33,"o":340.6,"t":"2026-10-19T23:00:00Z","v":2018,"vw":340.705119},{"c":340.28,"h":340.6,"l":340.17,"n":104,"o":340.56,"t":"2026-10-19T23:15:00Z","v":4770,"vw":340.359651},{"c":340.45,"h":340.56,"l":340.3025,"n":47,"o":340.48,"t":"2026-10-19T23:30:00Z","v":1296,"vw":340.50211},{"c":340.3,"h":340.6028,"l":340.28,"n":58,"o":340.58,"t":"2026-10-19T23:45:00Z","v":2226,"vw":340.431756}],"expiry":"2026-10-23","expirations":["2026-10-23","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":0.5454545454545455,"strike":355.9469696969697,"iv":0.3773227272727273,"gamma":0.01506060606060606,"theta":-0.34253636363636364,"vega":0.05392424242424242,"rho":0.003842176765511918,"breakevenPct":4.758279236680646},{"delta":0.15,"premium":0.8840749414519905,"strike":352.80444964871197,"iv":0.3737531615925059,"gamma":0.020188524590163934,"theta":-0.45258852459016397,"vega":0.07182201405152225,"rho":0.005485493277181026,"breakevenPct":3.93432988250483},{"delta":0.2,"premium":1.2668123861566485,"strike":350.459927140255,"iv":0.3726655737704918,"gamma":0.024290528233151185,"theta":-0.5420020036429872,"vega":0.08608524590163935,"rho":0.007063894790641234,"breakevenPct":3.3578429404677257},{"delta":0.25,"premium":1.7034536082474225,"strike":348.53092783505156,"iv":0.3742041237113402,"gamma":0.027391752577319586,"theta":-0.6171113402061855,"vega":0.09747938144329896,"rho":0.008600477931231159,"breakevenPct":2.9193010412280223},{"delta":0.3,"premium":2.172338709677419,"strike":346.76075268817203,"iv":0.3748381720430108,"gamma":0.029946236559139784,"theta":-0.6775666666666667,"vega":0.10678225806451612,"rho":0.010114338844899517,"breakevenPct":2.536906082236097},{"delta":0.35,"premium":2.666290322580645,"strike":345.0806451612903,"iv":0.3735612903225806,"gamma":0.03209677419354839,"theta":-0.7234,"vega":0.11424193548387096,"rho":0.011610919302971211,"breakevenPct":2.1883442503294015},{"delta":0.4,"premium":3.2425513905683196,"strike":343.56106408706165,"iv":0.3739029020556227,"gamma":0.03329359129383313,"theta":-0.7528246674727933,"vega":0.11851390568319226,"rho":0.013081634393126745,"breakevenPct":1.9111417800852077},{"delta":0.45,"premium":3.858634772462077,"strike":342.06534422403735,"iv":0.3747737456242707,"gamma":0.03411738623103851,"theta":-0.7761512252042008,"vega":0.1216607934655776,"rho":0.014547102815143514,"breakevenPct":1.6526532461061976},{"delta":0.5,"premium":4.558751458576428,"strike":340.60676779463245,"iv":0.3766990665110852,"gamma":0.034175729288214704,"theta":-0.7870613768961493,"vega":0.12253593932322053,"rho":0.016003283796144185,"breakevenPct":1.4297735096117745},{"delta":0.55,"premium":5.3349347568208785,"strike":339.13404507710555,"iv":0.3782274021352313,"gamma":0.0337497034400949,"theta":-0.7850880189798339,"vega":0.12147983392645315,"rho":0.01745393194148717,"breakevenPct":1.2250895779977833},{"delta":0.6,"premium":6.165302491103203,"strike":337.65124555160145,"iv":0.3794729537366548,"gamma":0.032978647686832736,"theta":-0.7739373665480428,"vega":0.11904804270462634,"rho":0.018900638888827412,"breakevenPct":1.0333670416410863},{"delta":0.65,"premium":7.256992084432719,"strike":336.01912928759896,"iv":0.3859973614775726,"gamma":0.031004485488126645,"theta":-0.7539040897097625,"vega":0.11370580474934036,"rho":0.020337698839284227,"breakevenPct":0.8745581463507621},{"delta":0.7,"premium":8.444676258992805,"strike":334.3129496402878,"iv":0.3914443165467626,"gamma":0.02871064748201439,"theta":-0.7213877697841726,"vega":0.10684719424460432,"rho":0.021776129023295603,"breakevenPct":0.7221939169205277},{"delta":0.75,"premium":9.739640287769785,"strike":332.5143884892086,"iv":0.39417812949640285,"gamma":0.026120719424460433,"theta":-0.6703086330935252,"vega":0.09807021582733813,"rho":0.023218548696427425,"breakevenPct":0.574207692323951},{"delta":0.8,"premium":11.285048231511256,"strike":330.5064308681672,"iv":0.39388102893890675,"gamma":0.02291028938906752,"theta":-0.5927090032154341,"vega":0.0860385852090032,"rho":0.024675631601830447,"breakevenPct":0.4382836026090078},{"delta":0.85,"premium":15.007692307692306,"strike":326.49725274725273,"iv":0.45191318681318676,"gamma":0.01675659340659341,"theta":-0.5696945054945055,"vega":0.07187362637362639,"rho":0.02595851468596287,"breakevenPct":0.3540831780620156},{"delta":0.9,"premium":19.935009671179888,"strike":321.2185686653772,"iv":0.5038911025145068,"gamma":0.011269825918762084,"theta":-0.47996344294003856,"vega":0.05372804642166343,"rho":0.027194450060567418,"breakevenPct":0.250831130342951}],"put":[{"delta":0.1,"premium":0.6267241379310345,"strike":324.3103448275862,"iv":0.4220275862068965,"gamma":0.013472413793103448,"theta":-0.3758793103448276,"vega":0.054075862068965516,"rho":-0.004065967690979024,"breakevenPct":4.8828619777681},{"delta":0.15,"premium":1.000239085239085,"strike":327.75467775467774,"iv":0.40975821205821206,"gamma":0.018407484407484406,"theta":-0.4847220374220374,"vega":0.07184656964656964,"rho":-0.005806758595597555,"breakevenPct":3.980476441540207},{"delta":0.2,"premium":1.4171319796954314,"strike":330.2876480541455,"iv":0.40357072758037227,"gamma":0.022448730964467003,"theta":-0.5721649746192894,"vega":0.08619932318104906,"rho":-0.00749074403256222,"breakevenPct":3.358649405098425},{"delta":0.25,"premium":1.8739847715736038,"strike":332.4027072758037,"iv":0.3996790186125212,"gamma":0.025748223350253806,"theta":-0.643230964467005,"vega":0.0979590524534687,"rho":-0.00913825042014534,"breakevenPct":2.871371582653505},{"delta":0.3,"premium":2.361320895522388,"strike":334.27985074626866,"iv":0.39351970149253734,"gamma":0.028534179104477614,"theta":-0.6892876119402985,"vega":0.10682970149253732,"rho":-0.010757465544704903,"breakevenPct":2.462965074714589},{"delta":0.35,"premium":2.8902216427640157,"strike":336.0006518904824,"iv":0.3884582790091265,"gamma":0.030760756192959583,"theta":-0.7227705345501956,"vega":0.11368226857887875,"rho":-0.012362668637900167,"breakevenPct":2.1127151784547826},{"delta":0.4,"premium":3.4563549160671467,"strike":337.61990407673864,"iv":0.38468705035971223,"gamma":0.03253836930455636,"theta":-0.7484724220623501,"vega":0.11909184652278178,"rho":-0.01395967379947757,"breakevenPct":1.8032473815246914},{"delta":0.45,"premium":4.160791366906475,"strike":339.11870503597123,"iv":0.3870251798561151,"gamma":0.03301798561151079,"theta":-0.7668776978417265,"vega":0.12148992805755396,"rho":-0.0155538424054845,"breakevenPct":1.5698167296312804},{"delta":0.5,"premium":4.888799283154122,"strike":340.6152927120669,"iv":0.3871448028673835,"gamma":0.0333,"theta":-0.7721869772998805,"vega":0.12255543608124253,"rho":-0.017149587673945643,"breakevenPct":1.3439631416653612},{"delta":0.55,"premium":5.650448028673835,"strike":342.10872162485066,"iv":0.38409820788530463,"gamma":0.0333,"theta":-0.7588058542413381,"vega":0.12171911589008363,"rho":-0.018747583130569602,"breakevenPct":1.1289234216347948},{"delta":0.6,"premium":6.4715425531914885,"strike":343.5904255319149,"iv":0.3788510638297872,"gamma":0.032863829787234046,"theta":-0.7259021276595745,"vega":0.11844680851063831,"rho":-0.02035553265067159,"breakevenPct":0.934797831700444},{"delta":0.65,"premium":7.333870967741935,"strike":345.0806451612903,"iv":0.3733483870967742,"gamma":0.03218387096774194,"theta":-0.6861354838709677,"vega":0.11416129032258066,"rho":-0.021969568318728577,"breakevenPct":0.7502867488838093},{"delta":0.7,"premium":8.61367461430575,"strike":346.83380084151474,"iv":0.37874810659186536,"gamma":0.029659326788218796,"theta":-0.6477764375876578,"vega":0.10679803646563815,"rho":-0.023636536895404844,"breakevenPct":0.6111882964416826},{"delta":0.75,"premium":10.06565495207668,"strike":348.73801916932905,"iv":0.3831274760383387,"gamma":0.02676869009584664,"theta":-0.5944252396166133,"vega":0.0975623003194888,"rho":-0.025335655583262572,"breakevenPct":0.47829438223556625},{"delta":0.8,"premium":12.710869565217397,"strike":351.7391304347826,"iv":0.4135000000000001,"gamma":0.022191304347826075,"theta":-0.5580304347826086,"vega":0.08602608695652172,"rho":-0.02717019506039301,"breakevenPct":0.37371117556120986},{"delta":0.85,"premium":13.4765625,"strike":352.9903017241379,"iv":0.3768759698275862,"gamma":0.019817456896551722,"theta":-0.416957650862069,"vega":0.07135808189655173,"rho":-0.028873741878406137,"breakevenPct":0.23104930233972623},{"delta":0.9,"premium":15.820312500000002,"strike":355.6842672413793,"iv":0.36410657327586204,"gamma":0.014968318965517237,"theta":-0.2870546336206895,"vega":0.05244644396551723,"rho":-0.030800322907988117,"breakevenPct":0.12813554470193664}]},"raw":{"call":[{"delta":0.1,"premium":0.5454545454545455,"strike":355.9469696969697,"iv":0.3773227272727273,"gamma":0.01506060606060606,"theta":-0.34253636363636364,"vega":0.05392424242424242,"rho":0.003842176765511918,"breakevenPct":4.758279236680646},{"delta":0.15,"premium":0.8840749414519905,"strike":352.80444964871197,"iv":0.3737531615925059,"gamma":0.020188524590163934,"theta":-0.45258852459016397,"vega":0.07182201405152225,"rho":0.005485493277181026,"breakevenPct":3.93432988250483},{"delta":0.2,"premium":1.2668123861566485,"strike":350.459927140255,"iv":0.3726655737704918,"gamma":0.024290528233151185,"theta":-0.5420020036429872,"vega":0.08608524590163935,"rho":0.007063894790641234,"breakevenPct":3.3578429404677257},{"delta":0.25,"premium":1.7034536082474225,"strike":348.53092783505156,"iv":0.3742041237113402,"gamma":0.027391752577319586,"theta":-0.6171113402061855,"vega":0.09747938144329896,"rho":0.008600477931231159,"breakevenPct":2.9193010412280223},{"delta":0.3,"premium":2.172338709677419,"strike":346.76075268817203,"iv":0.3748381720430108,"gamma":0.029946236559139784,"theta":-0.6775666666666667,"vega":0.10678225806451612,"rho":0.010114338844899517,"breakevenPct":2.536906082236097},{"delta":0.35,"premium":2.666290322580645,"strike":345.0806451612903,"iv":0.3735612903225806,"gamma":0.03209677419354839,"theta":-0.7234,"vega":0.11424193548387096,"rho":0.011610919302971211,"breakevenPct":2.1883442503294015},{"delta":0.4,"premium":3.2425513905683196,"strike":343.56106408706165,"iv":0.3739029020556227,"gamma":0.03329359129383313,"theta":-0.7528246674727933,"vega":0.11851390568319226,"rho":0.013081634393126745,"breakevenPct":1.9111417800852077},{"delta":0.45,"premium":3.858634772462077,"strike":342.06534422403735,"iv":0.3747737456242707,"gamma":0.03411738623103851,"theta":-0.7761512252042008,"vega":0.1216607934655776,"rho":0.014547102815143514,"breakevenPct":1.6526532461061976},{"delta":0.5,"premium":4.558751458576428,"strike":340.60676779463245,"iv":0.3766990665110852,"gamma":0.034175729288214704,"theta":-0.7870613768961493,"vega":0.12253593932322053,"rho":0.016003283796144185,"breakevenPct":1.4297735096117745},{"delta":0.55,"premium":5.3349347568208785,"strike":339.13404507710555,"iv":0.3782274021352313,"gamma":0.0337497034400949,"theta":-0.7850880189798339,"vega":0.12147983392645315,"rho":0.01745393194148717,"breakevenPct":1.2250895779977833},{"delta":0.6,"premium":6.165302491103203,"strike":337.65124555160145,"iv":0.3794729537366548,"gamma":0.032978647686832736,"theta":-0.7739373665480428,"vega":0.11904804270462634,"rho":0.018900638888827412,"breakevenPct":1.0333670416410863},{"delta":0.65,"premium":7.256992084432719,"strike":336.01912928759896,"iv":0.3859973614775726,"gamma":0.031004485488126645,"theta":-0.7539040897097625,"vega":0.11370580474934036,"rho":0.020337698839284227,"breakevenPct":0.8745581463507621},{"delta":0.7,"premium":8.444676258992805,"strike":334.3129496402878,"iv":0.3914443165467626,"gamma":0.02871064748201439,"theta":-0.7213877697841726,"vega":0.10684719424460432,"rho":0.021776129023295603,"breakevenPct":0.7221939169205277},{"delta":0.75,"premium":9.739640287769785,"strike":332.5143884892086,"iv":0.39417812949640285,"gamma":0.026120719424460433,"theta":-0.6703086330935252,"vega":0.09807021582733813,"rho":0.023218548696427425,"breakevenPct":0.574207692323951},{"delta":0.8,"premium":11.285048231511256,"strike":330.5064308681672,"iv":0.39388102893890675,"gamma":0.02291028938906752,"theta":-0.5927090032154341,"vega":0.0860385852090032,"rho":0.024675631601830447,"breakevenPct":0.4382836026090078},{"delta":0.85,"premium":15.007692307692306,"strike":326.49725274725273,"iv":0.45191318681318676,"gamma":0.01675659340659341,"theta":-0.5696945054945055,"vega":0.07187362637362639,"rho":0.02595851468596287,"breakevenPct":0.3540831780620156},{"delta":0.9,"premium":19.935009671179888,"strike":321.2185686653772,"iv":0.5038911025145068,"gamma":0.011269825918762084,"theta":-0.47996344294003856,"vega":0.05372804642166343,"rho":0.027194450060567418,"breakevenPct":0.250831130342951}],"put":[{"delta":0.1,"premium":0.6267241379310345,"strike":324.3103448275862,"iv":0.4220275862068965,"gamma":0.013472413793103448,"theta":-0.3758793103448276,"vega":0.054075862068965516,"rho":-0.004065967690979024,"breakevenPct":4.8828619777681},{"delta":0.15,"premium":1.000239085239085,"strike":327.75467775467774,"iv":0.40975821205821206,"gamma":0.018407484407484406,"theta":-0.4847220374220374,"vega":0.07184656964656964,"rho":-0.005806758595597555,"breakevenPct":3.980476441540207},{"delta":0.2,"premium":1.4171319796954314,"strike":330.2876480541455,"iv":0.40357072758037227,"gamma":0.022448730964467003,"theta":-0.5721649746192894,"vega":0.08619932318104906,"rho":-0.00749074403256222,"breakevenPct":3.358649405098425},{"delta":0.25,"premium":1.8739847715736038,"strike":332.4027072758037,"iv":0.3996790186125212,"gamma":0.025748223350253806,"theta":-0.643230964467005,"vega":0.0979590524534687,"rho":-0.00913825042014534,"breakevenPct":2.871371582653505},{"delta":0.3,"premium":2.361320895522388,"strike":334.27985074626866,"iv":0.39351970149253734,"gamma":0.028534179104477614,"theta":-0.6892876119402985,"vega":0.10682970149253732,"rho":-0.010757465544704903,"breakevenPct":2.462965074714589},{"delta":0.35,"premium":2.8902216427640157,"strike":336.0006518904824,"iv":0.3884582790091265,"gamma":0.030760756192959583,"theta":-0.7227705345501956,"vega":0.11368226857887875,"rho":-0.012362668637900167,"breakevenPct":2.1127151784547826},{"delta":0.4,"premium":3.4563549160671467,"strike":337.61990407673864,"iv":0.38468705035971223,"gamma":0.03253836930455636,"theta":-0.7484724220623501,"vega":0.11909184652278178,"rho":-0.01395967379947757,"breakevenPct":1.8032473815246914},{"delta":0.45,"premium":4.160791366906475,"strike":339.11870503597123,"iv":0.3870251798561151,"gamma":0.03301798561151079,"theta":-0.7668776978417265,"vega":0.12148992805755396,"rho":-0.0155538424054845,"breakevenPct":1.5698167296312804},{"delta":0.5,"premium":4.888799283154122,"strike":340.6152927120669,"iv":0.3871448028673835,"gamma":0.0333,"theta":-0.7721869772998805,"vega":0.12255543608124253,"rho":-0.017149587673945643,"breakevenPct":1.3439631416653612},{"delta":0.55,"premium":5.650448028673835,"strike":342.10872162485066,"iv":0.38409820788530463,"gamma":0.0333,"theta":-0.7588058542413381,"vega":0.12171911589008363,"rho":-0.018747583130569602,"breakevenPct":1.1289234216347948},{"delta":0.6,"premium":6.4715425531914885,"strike":343.5904255319149,"iv":0.3788510638297872,"gamma":0.032863829787234046,"theta":-0.7259021276595745,"vega":0.11844680851063831,"rho":-0.02035553265067159,"breakevenPct":0.934797831700444},{"delta":0.65,"premium":7.333870967741935,"strike":345.0806451612903,"iv":0.3733483870967742,"gamma":0.03218387096774194,"theta":-0.6861354838709677,"vega":0.11416129032258066,"rho":-0.021969568318728577,"breakevenPct":0.7502867488838093},{"delta":0.7,"premium":8.61367461430575,"strike":346.83380084151474,"iv":0.37874810659186536,"gamma":0.029659326788218796,"theta":-0.6477764375876578,"vega":0.10679803646563815,"rho":-0.023636536895404844,"breakevenPct":0.6111882964416826},{"delta":0.75,"premium":10.06565495207668,"strike":348.73801916932905,"iv":0.3831274760383387,"gamma":0.02676869009584664,"theta":-0.5944252396166133,"vega":0.0975623003194888,"rho":-0.025335655583262572,"breakevenPct":0.47829438223556625},{"delta":0.8,"premium":12.710869565217397,"strike":351.7391304347826,"iv":0.4135000000000001,"gamma":0.022191304347826075,"theta":-0.5580304347826086,"vega":0.08602608695652172,"rho":-0.02717019506039301,"breakevenPct":0.37371117556120986},{"delta":0.85,"premium":13.4765625,"strike":352.9903017241379,"iv":0.3768759698275862,"gamma":0.019817456896551722,"theta":-0.416957650862069,"vega":0.07135808189655173,"rho":-0.028873741878406137,"breakevenPct":0.23104930233972623},{"delta":0.9,"premium":15.820312500000002,"strike":355.6842672413793,"iv":0.36410657327586204,"gamma":0.014968318965517237,"theta":-0.2870546336206895,"vega":0.05244644396551723,"rho":-0.030800322907988117,"breakevenPct":0.12813554470193664}]}},"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"}}