{"symbol":"GOOGL","url":"https://intraalpha.com/companies/GOOGL","capturedAt":"2026-10-15T20:35:32.109Z","state":"ready","quote":{"symbol":"GOOGL","last_price":348.69,"prev_close":347.64,"regular_close":349.22,"change":1.05,"change_pct":0.302,"regular_change":1.58,"regular_change_pct":0.4545,"extended_change":-0.53,"extended_change_pct":-0.1518,"bid":348.69,"ask":349.15,"bid_size":360,"ask_size":40,"volume":18784290,"vwap":348.660295,"open":344.695,"high":352.15,"low":340.61,"close":349.22,"trade_count":511160,"last_trade_at":"2026-10-15T20:34:31.139198749Z","last_quote_at":"2026-10-15T20:35:31.13918248Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:31.243620513-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GOOGL","fetched_at":"2026-10-15T20:35:31.353105+00:00","name":"Alphabet Inc Class A","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":4251614708000,"ebitda":173164003000,"pe_ratio":17.75,"peg_ratio":1.255,"book_value":50.9,"dividend_per_share":0.85,"dividend_yield":0.0024,"eps":19.58,"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":430.42,"analyst_number":13,"beta":1.211,"fifty_two_week_high":408.1,"fifty_two_week_low":243.52,"fifty_day_ma":345.19,"two_hundred_day_ma":340.59,"shares_outstanding":5867156000,"forward_pe":22.83,"price_to_sales":9.54,"price_to_book":6.9,"ev_to_revenue":9.34,"ev_to_ebitda":12.74},"bars":[{"c":349.44,"h":350.57,"l":348.49,"n":4210,"o":348.49,"t":"2026-10-08T08:00:00Z","v":81916,"vw":349.384626},{"c":349.74,"h":350.47,"l":349.09,"n":237,"o":349.44,"t":"2026-10-08T08:05:00Z","v":4875,"vw":349.488694},{"c":349.889,"h":349.9,"l":349.65,"n":245,"o":349.71,"t":"2026-10-08T08:10:00Z","v":3230,"vw":349.75301},{"c":349.68,"h":349.75,"l":349.68,"n":63,"o":349.75,"t":"2026-10-08T08:15:00Z","v":919,"vw":349.735417},{"c":349.5,"h":349.63,"l":349.5,"n":43,"o":349.62,"t":"2026-10-08T08:20:00Z","v":480,"vw":349.572624},{"c":349.57,"h":349.68,"l":349.57,"n":52,"o":349.6,"t":"2026-10-08T08:25:00Z","v":1030,"vw":349.615483},{"c":349.55,"h":349.55,"l":349.51,"n":46,"o":349.51,"t":"2026-10-08T08:30:00Z","v":458,"vw":349.522881},{"c":349.53,"h":349.53,"l":349.5,"n":104,"o":349.51,"t":"2026-10-08T08:35:00Z","v":1256,"vw":349.517171},{"c":349.45,"h":349.55,"l":349.45,"n":40,"o":349.55,"t":"2026-10-08T08:40:00Z","v":453,"vw":349.504839},{"c":349.22,"h":349.51,"l":349.11,"n":155,"o":349.49,"t":"2026-10-08T08:45:00Z","v":3271,"vw":349.382323},{"c":349,"h":349.22,"l":349,"n":126,"o":349.14,"t":"2026-10-08T08:50:00Z","v":2571,"vw":349.113857},{"c":349.35,"h":349.35,"l":349.34,"n":21,"o":349.34,"t":"2026-10-08T08:55:00Z","v":1059,"vw":349.349107},{"c":349.0347,"h":349.27,"l":349.0347,"n":42,"o":349.27,"t":"2026-10-08T09:00:00Z","v":727,"vw":349.248609},{"c":349.34,"h":349.34,"l":349.04,"n":78,"o":349.1,"t":"2026-10-08T09:05:00Z","v":1000,"vw":349.201481},{"c":349.22,"h":349.51,"l":349.22,"n":102,"o":349.5,"t":"2026-10-08T09:10:00Z","v":1683,"vw":349.342131},{"c":349.04,"h":349.28,"l":349.04,"n":84,"o":349.28,"t":"2026-10-08T09:15:00Z","v":1378,"vw":349.145525},{"c":348.85,"h":349.04,"l":348.8077,"n":175,"o":349.04,"t":"2026-10-08T09:20:00Z","v":2589,"vw":348.903712},{"c":349.05,"h":349.05,"l":348.94,"n":54,"o":348.94,"t":"2026-10-08T09:25:00Z","v":2117,"vw":348.995036},{"c":348.85,"h":349.01,"l":348.85,"n":93,"o":349.01,"t":"2026-10-08T09:30:00Z","v":3606,"vw":348.864747},{"c":348.99,"h":349,"l":348.99,"n":101,"o":349,"t":"2026-10-08T09:35:00Z","v":1440,"vw":348.997947},{"c":348.8,"h":348.99,"l":348.72,"n":62,"o":348.99,"t":"2026-10-08T09:40:00Z","v":5499,"vw":348.920792},{"c":348.7,"h":348.8,"l":348.61,"n":106,"o":348.8,"t":"2026-10-08T09:45:00Z","v":2875,"vw":348.742409},{"c":348.6,"h":348.6,"l":348.6,"n":23,"o":348.6,"t":"2026-10-08T09:50:00Z","v":775,"vw":348.6},{"c":348.67,"h":348.81,"l":348,"n":295,"o":348.75,"t":"2026-10-08T09:55:00Z","v":6682,"vw":348.277399},{"c":348.58,"h":348.65,"l":348,"n":202,"o":348.53,"t":"2026-10-08T10:00:00Z","v":6300,"vw":348.368472},{"c":348.45,"h":348.5787,"l":348.41,"n":131,"o":348.46,"t":"2026-10-08T10:05:00Z","v":2563,"vw":348.482359},{"c":348.83,"h":348.85,"l":348.44,"n":170,"o":348.44,"t":"2026-10-08T10:10:00Z","v":2796,"vw":348.630088},{"c":348.4979,"h":348.75,"l":348.4979,"n":32,"o":348.75,"t":"2026-10-08T10:15:00Z","v":384,"vw":348.648268},{"c":348.71,"h":348.71,"l":348.5926,"n":60,"o":348.62,"t":"2026-10-08T10:20:00Z","v":982,"vw":348.637432},{"c":348.51,"h":348.61,"l":348.3,"n":251,"o":348.61,"t":"2026-10-08T10:25:00Z","v":2561,"vw":348.388407},{"c":347.5,"h":348.19,"l":347.25,"n":525,"o":348,"t":"2026-10-08T10:30:00Z","v":10236,"vw":347.736038},{"c":347.7251,"h":347.7251,"l":347,"n":346,"o":347.4739,"t":"2026-10-08T10:35:00Z","v":15116,"vw":347.449397},{"c":347.89,"h":348,"l":347.8001,"n":129,"o":347.9,"t":"2026-10-08T10:40:00Z","v":4217,"vw":347.87422},{"c":348.16,"h":348.16,"l":347.81,"n":81,"o":347.81,"t":"2026-10-08T10:45:00Z","v":882,"vw":347.913086},{"c":347.9331,"h":348.1499,"l":347.92,"n":126,"o":348.01,"t":"2026-10-08T10:50:00Z","v":8028,"vw":348.09376},{"c":348.08,"h":348.08,"l":348.08,"n":16,"o":348.08,"t":"2026-10-08T10:55:00Z","v":150,"vw":348.08},{"c":347.48,"h":348.19,"l":347.39,"n":496,"o":348.03,"t":"2026-10-08T11:00:00Z","v":12386,"vw":347.772996},{"c":347.77,"h":347.99,"l":347.5,"n":134,"o":347.5387,"t":"2026-10-08T11:05:00Z","v":7761,"vw":347.702325},{"c":347.6,"h":347.7,"l":347.6,"n":147,"o":347.7,"t":"2026-10-08T11:10:00Z","v":3935,"vw":347.66099},{"c":347.99,"h":348.2,"l":347.56,"n":175,"o":347.56,"t":"2026-10-08T11:15:00Z","v":4244,"vw":347.979149},{"c":347.89,"h":348.0281,"l":347.85,"n":131,"o":347.98,"t":"2026-10-08T11:20:00Z","v":7487,"vw":347.891996},{"c":347.71,"h":347.93,"l":347.65,"n":180,"o":347.75,"t":"2026-10-08T11:25:00Z","v":20282,"vw":347.7282},{"c":347.41,"h":347.87,"l":347.37,"n":262,"o":347.75,"t":"2026-10-08T11:30:00Z","v":21899,"vw":347.723637},{"c":347.61,"h":347.74,"l":347.34,"n":270,"o":347.49,"t":"2026-10-08T11:35:00Z","v":5835,"vw":347.46203},{"c":347.88,"h":347.93,"l":347.55,"n":390,"o":347.65,"t":"2026-10-08T11:40:00Z","v":6320,"vw":347.772758},{"c":348.4,"h":348.4,"l":347.68,"n":297,"o":347.68,"t":"2026-10-08T11:45:00Z","v":9477,"vw":348.075775},{"c":348.09,"h":348.37,"l":348.09,"n":105,"o":348.16,"t":"2026-10-08T11:50:00Z","v":1854,"vw":348.186323},{"c":348.09,"h":348.17,"l":347.9886,"n":108,"o":348.0263,"t":"2026-10-08T11:55:00Z","v":2303,"vw":348.061759},{"c":348.38,"h":348.38,"l":347.86,"n":138,"o":348.0664,"t":"2026-10-08T12:00:00Z","v":3440,"vw":348.087951},{"c":349.7,"h":349.9,"l":348.1501,"n":1398,"o":348.19,"t":"2026-10-08T12:05:00Z","v":33809,"vw":348.984138},{"c":352.22,"h":353.5,"l":349.7,"n":4258,"o":349.73,"t":"2026-10-08T12:10:00Z","v":129079,"vw":351.892733},{"c":354.26,"h":356,"l":351.66,"n":6326,"o":352.22,"t":"2026-10-08T12:15:00Z","v":227565,"vw":354.255871},{"c":353.4052,"h":357,"l":353.35,"n":4656,"o":354.25,"t":"2026-10-08T12:20:00Z","v":158448,"vw":355.102632},{"c":354,"h":354.78,"l":353.5,"n":1754,"o":353.6,"t":"2026-10-08T12:25:00Z","v":63867,"vw":354.130708},{"c":353.19,"h":354,"l":352.36,"n":2134,"o":354,"t":"2026-10-08T12:30:00Z","v":82028,"vw":353.171077},{"c":352.31,"h":353.5,"l":352.19,"n":1113,"o":353.34,"t":"2026-10-08T12:35:00Z","v":51454,"vw":352.885522},{"c":353.36,"h":354,"l":352.32,"n":1685,"o":352.35,"t":"2026-10-08T12:40:00Z","v":60530,"vw":353.555608},{"c":351.69,"h":353.28,"l":350.4,"n":2069,"o":353.12,"t":"2026-10-08T12:45:00Z","v":58310,"vw":351.993642},{"c":352.4,"h":352.4,"l":351.31,"n":1159,"o":351.8057,"t":"2026-10-08T12:50:00Z","v":289100,"vw":351.845289},{"c":351.21,"h":352.4,"l":350.5,"n":1294,"o":352.4,"t":"2026-10-08T12:55:00Z","v":39098,"vw":351.180947},{"c":351.21,"h":352.1,"l":351.13,"n":1169,"o":351.21,"t":"2026-10-08T13:00:00Z","v":28715,"vw":351.665415},{"c":351.3,"h":352.16,"l":351.22,"n":995,"o":351.28,"t":"2026-10-08T13:05:00Z","v":30386,"vw":351.785394},{"c":352.02,"h":352.02,"l":351.3,"n":1397,"o":351.67,"t":"2026-10-08T13:10:00Z","v":36998,"vw":351.717658},{"c":351.89,"h":352.4,"l":351.6383,"n":872,"o":351.7065,"t":"2026-10-08T13:15:00Z","v":30471,"vw":352.040992},{"c":351.4307,"h":352.48,"l":351.23,"n":655,"o":351.83,"t":"2026-10-08T13:20:00Z","v":21726,"vw":351.8295},{"c":353.38,"h":353.49,"l":351.52,"n":1994,"o":351.52,"t":"2026-10-08T13:25:00Z","v":61308,"vw":352.894796},{"c":354.5382,"h":356.83,"l":352.51,"n":29484,"o":353.4,"t":"2026-10-08T13:30:00Z","v":1482102,"vw":354.585697},{"c":353.0113,"h":354.86,"l":352.735,"n":13541,"o":354.5,"t":"2026-10-08T13:35:00Z","v":587205,"vw":354.061755},{"c":353.07,"h":353.49,"l":351.86,"n":10804,"o":353.115,"t":"2026-10-08T13:40:00Z","v":477060,"vw":352.588126},{"c":352.71,"h":354,"l":352.41,"n":8736,"o":353.01,"t":"2026-10-08T13:45:00Z","v":375760,"vw":353.093284},{"c":351.595,"h":352.785,"l":351.54,"n":6580,"o":352.785,"t":"2026-10-08T13:50:00Z","v":251050,"vw":352.30921},{"c":351.21,"h":351.77,"l":350.83,"n":8668,"o":351.565,"t":"2026-10-08T13:55:00Z","v":407578,"vw":351.238616},{"c":350.8589,"h":351.3086,"l":350.31,"n":9097,"o":351.165,"t":"2026-10-08T14:00:00Z","v":318112,"vw":350.894309},{"c":351.68,"h":351.9299,"l":350.6424,"n":8042,"o":350.91,"t":"2026-10-08T14:05:00Z","v":353577,"vw":351.501644},{"c":352.14,"h":352.225,"l":351.63,"n":9040,"o":351.725,"t":"2026-10-08T14:10:00Z","v":223825,"vw":351.926746},{"c":352.205,"h":352.49,"l":351.84,"n":9687,"o":352.14,"t":"2026-10-08T14:15:00Z","v":192316,"vw":352.186635},{"c":351.95,"h":352.7,"l":351.77,"n":11199,"o":352.23,"t":"2026-10-08T14:20:00Z","v":259173,"vw":352.215525},{"c":352.01,"h":352.168,"l":351.6694,"n":9897,"o":351.96,"t":"2026-10-08T14:25:00Z","v":155595,"vw":351.924399},{"c":352.31,"h":352.31,"l":351.595,"n":9698,"o":351.97,"t":"2026-10-08T14:30:00Z","v":173354,"vw":351.912782},{"c":352.34,"h":352.7,"l":351.64,"n":9920,"o":352.28,"t":"2026-10-08T14:35:00Z","v":222356,"vw":352.225176},{"c":351.73,"h":352.37,"l":351.7001,"n":8479,"o":352.3,"t":"2026-10-08T14:40:00Z","v":114779,"vw":352.061904},{"c":351.72,"h":352.02,"l":351.3396,"n":8903,"o":351.73,"t":"2026-10-08T14:45:00Z","v":126992,"vw":351.679106},{"c":351.225,"h":351.9,"l":351.02,"n":9251,"o":351.75,"t":"2026-10-08T14:50:00Z","v":166708,"vw":351.314671},{"c":351.335,"h":351.53,"l":351.06,"n":8804,"o":351.21,"t":"2026-10-08T14:55:00Z","v":151798,"vw":351.32532},{"c":352,"h":352.24,"l":351.16,"n":9342,"o":351.325,"t":"2026-10-08T15:00:00Z","v":183097,"vw":351.690672},{"c":352.5,"h":352.68,"l":351.86,"n":9376,"o":352.02,"t":"2026-10-08T15:05:00Z","v":161675,"vw":352.285175},{"c":351.56,"h":352.65,"l":351.21,"n":9536,"o":352.485,"t":"2026-10-08T15:10:00Z","v":202324,"vw":352.072321},{"c":350.65,"h":351.545,"l":350.5805,"n":10006,"o":351.545,"t":"2026-10-08T15:15:00Z","v":198613,"vw":350.928022},{"c":350.55,"h":350.74,"l":350.28,"n":9828,"o":350.64,"t":"2026-10-08T15:20:00Z","v":282783,"vw":350.488069},{"c":350.76,"h":350.99,"l":350.47,"n":8976,"o":350.55,"t":"2026-10-08T15:25:00Z","v":166328,"vw":350.77292},{"c":349.8001,"h":350.74,"l":349.8,"n":11417,"o":350.74,"t":"2026-10-08T15:30:00Z","v":230326,"vw":350.24916},{"c":349.185,"h":349.91,"l":349.17,"n":9614,"o":349.825,"t":"2026-10-08T15:35:00Z","v":213912,"vw":349.525987},{"c":348.87,"h":349.22,"l":348.66,"n":9449,"o":349.1578,"t":"2026-10-08T15:40:00Z","v":197684,"vw":348.877266},{"c":349.34,"h":349.485,"l":348.82,"n":8352,"o":348.875,"t":"2026-10-08T15:45:00Z","v":136738,"vw":349.192348},{"c":349.0299,"h":349.652,"l":348.94,"n":7661,"o":349.34,"t":"2026-10-08T15:50:00Z","v":93415,"vw":349.267905},{"c":349.07,"h":349.21,"l":348.79,"n":7845,"o":349,"t":"2026-10-08T15:55:00Z","v":114014,"vw":349.014746},{"c":348.98,"h":349.225,"l":348.86,"n":7848,"o":349.06,"t":"2026-10-08T16:00:00Z","v":88226,"vw":349.02838},{"c":348.8901,"h":349.19,"l":348.7501,"n":8214,"o":348.96,"t":"2026-10-08T16:05:00Z","v":131880,"vw":348.903572},{"c":349.2,"h":349.334,"l":348.91,"n":3294,"o":348.94,"t":"2026-10-08T16:10:00Z","v":113613,"vw":349.117165},{"c":349.8,"h":350.44,"l":349.03,"n":5734,"o":349.24,"t":"2026-10-08T16:15:00Z","v":193660,"vw":349.740826},{"c":349.68,"h":350.1399,"l":349.585,"n":3862,"o":349.8,"t":"2026-10-08T16:20:00Z","v":146953,"vw":349.918543},{"c":349.2533,"h":349.71,"l":349.242,"n":3239,"o":349.68,"t":"2026-10-08T16:25:00Z","v":97103,"vw":349.393088},{"c":349.485,"h":349.58,"l":349.15,"n":3283,"o":349.27,"t":"2026-10-08T16:30:00Z","v":97866,"vw":349.343936},{"c":349.1875,"h":349.5494,"l":348.95,"n":3374,"o":349.4829,"t":"2026-10-08T16:35:00Z","v":92278,"vw":349.261565},{"c":349.41,"h":349.69,"l":349.19,"n":3749,"o":349.19,"t":"2026-10-08T16:40:00Z","v":96685,"vw":349.454249},{"c":348.38,"h":349.56,"l":348.31,"n":6012,"o":349.4,"t":"2026-10-08T16:45:00Z","v":194707,"vw":348.977895},{"c":349.0809,"h":349.31,"l":348.13,"n":7414,"o":348.43,"t":"2026-10-08T16:50:00Z","v":237009,"vw":348.650858},{"c":348.8,"h":349.29,"l":348.17,"n":5775,"o":349.11,"t":"2026-10-08T16:55:00Z","v":188063,"vw":348.787399},{"c":349.24,"h":349.24,"l":348.15,"n":5840,"o":348.79,"t":"2026-10-08T17:00:00Z","v":166758,"vw":348.664013},{"c":348.675,"h":349.335,"l":348.5735,"n":6300,"o":349.25,"t":"2026-10-08T17:05:00Z","v":190764,"vw":349.015827},{"c":348.645,"h":348.91,"l":348.27,"n":4373,"o":348.69,"t":"2026-10-08T17:10:00Z","v":123785,"vw":348.616583},{"c":348.6281,"h":348.97,"l":348.5,"n":4861,"o":348.6586,"t":"2026-10-08T17:15:00Z","v":151392,"vw":348.71792},{"c":347.795,"h":348.68,"l":347.72,"n":6255,"o":348.615,"t":"2026-10-08T17:20:00Z","v":204480,"vw":348.074799},{"c":347.06,"h":347.7931,"l":346.74,"n":7683,"o":347.77,"t":"2026-10-08T17:25:00Z","v":267085,"vw":347.160571},{"c":347.31,"h":348,"l":346.5501,"n":7090,"o":347.08,"t":"2026-10-08T17:30:00Z","v":291850,"vw":347.34018},{"c":347.875,"h":349.29,"l":347.26,"n":5051,"o":347.33,"t":"2026-10-08T17:35:00Z","v":139877,"vw":347.75325},{"c":347.3,"h":347.95,"l":347.29,"n":3909,"o":347.85,"t":"2026-10-08T17:40:00Z","v":122820,"vw":347.599841},{"c":346.8,"h":347.655,"l":346.72,"n":5947,"o":347.31,"t":"2026-10-08T17:45:00Z","v":151011,"vw":347.160532},{"c":347.165,"h":347.24,"l":346.61,"n":4680,"o":346.78,"t":"2026-10-08T17:50:00Z","v":136558,"vw":346.856958},{"c":347.2208,"h":347.475,"l":346.98,"n":4440,"o":347.2,"t":"2026-10-08T17:55:00Z","v":142431,"vw":347.223307},{"c":346.67,"h":347.3799,"l":346.53,"n":4330,"o":347.235,"t":"2026-10-08T18:00:00Z","v":152198,"vw":347.016423},{"c":346.71,"h":347.2,"l":346.52,"n":3939,"o":346.7,"t":"2026-10-08T18:05:00Z","v":116690,"vw":346.824857},{"c":346.99,"h":347.33,"l":346.635,"n":3773,"o":346.69,"t":"2026-10-08T18:10:00Z","v":100193,"vw":346.983634},{"c":347.105,"h":347.185,"l":346.885,"n":3299,"o":347,"t":"2026-10-08T18:15:00Z","v":81658,"vw":347.07389},{"c":347.05,"h":347.185,"l":346.63,"n":3508,"o":347.1,"t":"2026-10-08T18:20:00Z","v":101652,"vw":346.90047},{"c":347.225,"h":347.45,"l":346.93,"n":3715,"o":347.04,"t":"2026-10-08T18:25:00Z","v":121359,"vw":347.173492},{"c":347.18,"h":347.275,"l":346.97,"n":3817,"o":347.24,"t":"2026-10-08T18:30:00Z","v":130134,"vw":347.149481},{"c":347.57,"h":347.67,"l":347.13,"n":3508,"o":347.18,"t":"2026-10-08T18:35:00Z","v":99360,"vw":347.431098},{"c":347.615,"h":347.64,"l":347.415,"n":3251,"o":347.6,"t":"2026-10-08T18:40:00Z","v":92721,"vw":347.52332},{"c":347.77,"h":348.02,"l":347.54,"n":4864,"o":347.6,"t":"2026-10-08T18:45:00Z","v":186850,"vw":347.770432},{"c":347.73,"h":347.9004,"l":347.675,"n":3628,"o":347.775,"t":"2026-10-08T18:50:00Z","v":107449,"vw":347.774905},{"c":347.825,"h":347.93,"l":347.5,"n":3865,"o":347.72,"t":"2026-10-08T18:55:00Z","v":122990,"vw":347.718892},{"c":348.11,"h":348.19,"l":347.78,"n":4358,"o":347.8,"t":"2026-10-08T19:00:00Z","v":177771,"vw":348.022666},{"c":347.84,"h":348.2245,"l":347.825,"n":3751,"o":348.115,"t":"2026-10-08T19:05:00Z","v":192318,"vw":348.022586},{"c":348.26,"h":348.48,"l":347.77,"n":3808,"o":347.83,"t":"2026-10-08T19:10:00Z","v":115364,"vw":348.14547},{"c":347.61,"h":348.3,"l":347.54,"n":4097,"o":348.265,"t":"2026-10-08T19:15:00Z","v":153147,"vw":347.86629},{"c":348.15,"h":348.22,"l":347.46,"n":4608,"o":347.555,"t":"2026-10-08T19:20:00Z","v":170776,"vw":347.893764},{"c":347.89,"h":348.19,"l":347.73,"n":4324,"o":348.15,"t":"2026-10-08T19:25:00Z","v":122000,"vw":347.941019},{"c":347.5,"h":347.95,"l":347.4063,"n":5382,"o":347.9,"t":"2026-10-08T19:30:00Z","v":188215,"vw":347.58632},{"c":348.085,"h":348.11,"l":347.31,"n":5378,"o":347.52,"t":"2026-10-08T19:35:00Z","v":193508,"vw":347.703446},{"c":348.115,"h":348.285,"l":348.05,"n":5070,"o":348.09,"t":"2026-10-08T19:40:00Z","v":169176,"vw":348.163609},{"c":348.1,"h":348.21,"l":348.03,"n":5554,"o":348.11,"t":"2026-10-08T19:45:00Z","v":191655,"vw":348.111309},{"c":347.965,"h":348.21,"l":347.605,"n":8514,"o":348.11,"t":"2026-10-08T19:50:00Z","v":333803,"vw":347.839409},{"c":348.29,"h":348.45,"l":347.69,"n":21898,"o":347.99,"t":"2026-10-08T19:55:00Z","v":790189,"vw":348.215942},{"c":348.5271,"h":348.74,"l":348.19,"n":410,"o":348.29,"t":"2026-10-08T20:00:00Z","v":3511072,"vw":348.29015},{"c":348.5077,"h":348.63,"l":348.3,"n":191,"o":348.523,"t":"2026-10-08T20:05:00Z","v":14673,"vw":348.340692},{"c":348.8099,"h":348.83,"l":348.51,"n":299,"o":348.55,"t":"2026-10-08T20:10:00Z","v":107251,"vw":348.711757},{"c":348.74,"h":348.8,"l":348.69,"n":83,"o":348.752,"t":"2026-10-08T20:15:00Z","v":73263,"vw":348.740091},{"c":348.77,"h":348.81,"l":348.5,"n":137,"o":348.72,"t":"2026-10-08T20:20:00Z","v":4640,"vw":348.599047},{"c":348.6842,"h":348.7689,"l":348.6284,"n":88,"o":348.73,"t":"2026-10-08T20:25:00Z","v":2836,"vw":348.700845},{"c":348.69,"h":348.69,"l":348.5,"n":128,"o":348.56,"t":"2026-10-08T20:30:00Z","v":3133,"vw":348.53777},{"c":348.78,"h":348.78,"l":348.7155,"n":49,"o":348.72,"t":"2026-10-08T20:35:00Z","v":3022,"vw":348.729854},{"c":348.66,"h":348.73,"l":348.66,"n":44,"o":348.73,"t":"2026-10-08T20:40:00Z","v":546,"vw":348.683596},{"c":348.76,"h":348.76,"l":348.67,"n":41,"o":348.67,"t":"2026-10-08T20:45:00Z","v":508,"vw":348.713139},{"c":348.6587,"h":348.84,"l":348.6587,"n":90,"o":348.74,"t":"2026-10-08T20:50:00Z","v":1917053,"vw":348.742441},{"c":349,"h":349,"l":348.6773,"n":134,"o":348.83,"t":"2026-10-08T20:55:00Z","v":2766,"vw":348.871554},{"c":349.09,"h":349.1,"l":348.7,"n":102,"o":349,"t":"2026-10-08T21:00:00Z","v":1690,"vw":349.030671},{"c":348.94,"h":349.1,"l":348.94,"n":84,"o":348.9708,"t":"2026-10-08T21:05:00Z","v":1318,"vw":349.039837},{"c":348.9458,"h":348.95,"l":348.9,"n":73,"o":348.9197,"t":"2026-10-08T21:10:00Z","v":3616,"vw":348.917459},{"c":348.85,"h":348.9,"l":348.85,"n":49,"o":348.9,"t":"2026-10-08T21:15:00Z","v":863,"vw":348.888839},{"c":348.75,"h":348.86,"l":348.7,"n":130,"o":348.8,"t":"2026-10-08T21:20:00Z","v":4075,"vw":348.797377},{"c":348.76,"h":348.83,"l":348.76,"n":21,"o":348.83,"t":"2026-10-08T21:25:00Z","v":229,"vw":348.796458},{"c":348.8,"h":348.8,"l":348.7,"n":61,"o":348.72,"t":"2026-10-08T21:30:00Z","v":1199,"vw":348.752034},{"c":348.76,"h":348.76,"l":348.76,"n":8,"o":348.76,"t":"2026-10-08T21:35:00Z","v":89,"vw":348.76},{"c":348.71,"h":348.83,"l":348.71,"n":68,"o":348.76,"t":"2026-10-08T21:40:00Z","v":2796,"vw":348.746825},{"c":348.6,"h":348.83,"l":348.6,"n":41,"o":348.82,"t":"2026-10-08T21:45:00Z","v":609,"vw":348.76818},{"c":348.63,"h":348.73,"l":348.6,"n":27,"o":348.6,"t":"2026-10-08T21:50:00Z","v":387,"vw":348.65},{"c":348.6577,"h":348.8077,"l":348.6353,"n":72,"o":348.6353,"t":"2026-10-08T21:55:00Z","v":1252,"vw":348.685573},{"c":348.72,"h":348.9413,"l":348.6839,"n":118,"o":348.7,"t":"2026-10-08T22:00:00Z","v":5912,"vw":348.816603},{"c":348.88,"h":348.88,"l":348.7,"n":43,"o":348.79,"t":"2026-10-08T22:05:00Z","v":1216,"vw":348.844934},{"c":349.11,"h":349.11,"l":348.9,"n":98,"o":348.94,"t":"2026-10-08T22:10:00Z","v":11462,"vw":348.985689},{"c":349.1,"h":349.12,"l":349.05,"n":89,"o":349.1,"t":"2026-10-08T22:15:00Z","v":1980,"vw":349.086923},{"c":349.1,"h":349.1,"l":349.0768,"n":58,"o":349.09,"t":"2026-10-08T22:20:00Z","v":2571,"vw":349.088526},{"c":349.1,"h":349.169,"l":348.9979,"n":38,"o":348.9979,"t":"2026-10-08T22:25:00Z","v":852,"vw":349.094653},{"c":349.11,"h":349.2,"l":349.06,"n":57,"o":349.11,"t":"2026-10-08T22:30:00Z","v":4160,"vw":349.122933},{"c":349.1,"h":349.1748,"l":349.031,"n":45,"o":349.031,"t":"2026-10-08T22:35:00Z","v":4636,"vw":349.100107},{"c":348.86,"h":349.093,"l":348.86,"n":103,"o":349.017,"t":"2026-10-08T22:40:00Z","v":2468,"vw":348.973562},{"c":348.88,"h":349.1,"l":348.8,"n":33,"o":349.1,"t":"2026-10-08T22:45:00Z","v":786,"vw":349.002578},{"c":348.87,"h":349.07,"l":348.86,"n":22,"o":348.9,"t":"2026-10-08T22:50:00Z","v":530,"vw":348.895482},{"c":348.93,"h":348.93,"l":348.86,"n":30,"o":348.89,"t":"2026-10-08T22:55:00Z","v":2212,"vw":348.915468},{"c":348.81,"h":348.8966,"l":348.8,"n":51,"o":348.88,"t":"2026-10-08T23:00:00Z","v":1218,"vw":348.86116},{"c":348.72,"h":348.88,"l":348.72,"n":38,"o":348.8018,"t":"2026-10-08T23:05:00Z","v":742,"vw":348.814301},{"c":348.6861,"h":348.6861,"l":348.6,"n":44,"o":348.6,"t":"2026-10-08T23:10:00Z","v":2431,"vw":348.62214},{"c":348.6317,"h":348.75,"l":348.6317,"n":23,"o":348.6861,"t":"2026-10-08T23:15:00Z","v":967,"vw":348.696994},{"c":348.75,"h":348.75,"l":348.6,"n":60,"o":348.75,"t":"2026-10-08T23:20:00Z","v":865,"vw":348.688309},{"c":348.6,"h":348.75,"l":348.6,"n":47,"o":348.75,"t":"2026-10-08T23:25:00Z","v":2506,"vw":348.68696},{"c":348.54,"h":348.572,"l":348.54,"n":15,"o":348.572,"t":"2026-10-08T23:30:00Z","v":408,"vw":348.565005},{"c":348.51,"h":348.55,"l":348.5,"n":30,"o":348.54,"t":"2026-10-08T23:35:00Z","v":1244,"vw":348.534889},{"c":348.788,"h":348.8064,"l":348.788,"n":18,"o":348.8064,"t":"2026-10-08T23:40:00Z","v":254,"vw":348.7972},{"c":348.7211,"h":348.75,"l":348.4,"n":105,"o":348.45,"t":"2026-10-08T23:45:00Z","v":3326,"vw":348.453378},{"c":348.55,"h":348.6434,"l":348.45,"n":55,"o":348.4675,"t":"2026-10-08T23:50:00Z","v":1784,"vw":348.529345},{"c":348.6,"h":348.6128,"l":348.41,"n":98,"o":348.41,"t":"2026-10-08T23:55:00Z","v":2675,"vw":348.474715},{"c":350.86,"h":350.86,"l":349.396,"n":2598,"o":350.28,"t":"2026-10-09T08:00:00Z","v":40249,"vw":349.94549},{"c":350.89,"h":350.99,"l":349.75,"n":358,"o":350.8282,"t":"2026-10-09T08:05:00Z","v":5183,"vw":350.824588},{"c":351,"h":351,"l":350.9075,"n":159,"o":350.96,"t":"2026-10-09T08:10:00Z","v":3907,"vw":350.985971},{"c":350.58,"h":351.03,"l":350.5248,"n":172,"o":351.03,"t":"2026-10-09T08:15:00Z","v":3355,"vw":350.674824},{"c":350.53,"h":350.7,"l":350.53,"n":70,"o":350.7,"t":"2026-10-09T08:20:00Z","v":1504,"vw":350.590871},{"c":350.84,"h":350.9496,"l":350.72,"n":89,"o":350.75,"t":"2026-10-09T08:25:00Z","v":1203,"vw":350.833007},{"c":350.6,"h":350.85,"l":350.6,"n":46,"o":350.6714,"t":"2026-10-09T08:30:00Z","v":812,"vw":350.727128},{"c":350.78,"h":350.9,"l":350.56,"n":91,"o":350.56,"t":"2026-10-09T08:35:00Z","v":1530,"vw":350.786368},{"c":350.8133,"h":350.85,"l":350.7627,"n":30,"o":350.7627,"t":"2026-10-09T08:40:00Z","v":806,"vw":350.81271},{"c":350.9,"h":350.9974,"l":350.87,"n":66,"o":350.9558,"t":"2026-10-09T08:45:00Z","v":839,"vw":350.939145},{"c":350.84,"h":350.84,"l":350.76,"n":68,"o":350.81,"t":"2026-10-09T08:50:00Z","v":1875,"vw":350.804551},{"c":350.9827,"h":350.9827,"l":350.7767,"n":44,"o":350.7767,"t":"2026-10-09T08:55:00Z","v":929,"vw":350.865792},{"c":350.88,"h":351,"l":350.85,"n":45,"o":350.96,"t":"2026-10-09T09:00:00Z","v":2426,"vw":350.887043},{"c":350.7115,"h":350.85,"l":350.7115,"n":112,"o":350.85,"t":"2026-10-09T09:05:00Z","v":5075,"vw":350.794009},{"c":350.7064,"h":350.91,"l":350.7023,"n":77,"o":350.72,"t":"2026-10-09T09:10:00Z","v":1752,"vw":350.776207},{"c":350.91,"h":350.92,"l":350.84,"n":40,"o":350.92,"t":"2026-10-09T09:15:00Z","v":1852,"vw":350.882191},{"c":350.89,"h":350.96,"l":350.84,"n":52,"o":350.96,"t":"2026-10-09T09:20:00Z","v":1790,"vw":350.890518},{"c":350.95,"h":350.96,"l":350.84,"n":57,"o":350.84,"t":"2026-10-09T09:25:00Z","v":1135,"vw":350.925115},{"c":350.7,"h":350.9711,"l":350.61,"n":68,"o":350.9711,"t":"2026-10-09T09:30:00Z","v":1392,"vw":350.696809},{"c":350.64,"h":350.64,"l":350.64,"n":8,"o":350.64,"t":"2026-10-09T09:35:00Z","v":96,"vw":350.64},{"c":350.4,"h":350.53,"l":350.4,"n":108,"o":350.53,"t":"2026-10-09T09:40:00Z","v":2569,"vw":350.447116},{"c":350.19,"h":350.35,"l":350.19,"n":64,"o":350.25,"t":"2026-10-09T09:45:00Z","v":966,"vw":350.260491},{"c":350.25,"h":350.42,"l":350.25,"n":24,"o":350.3,"t":"2026-10-09T09:50:00Z","v":855,"vw":350.264591},{"c":350.34,"h":350.34,"l":350.2422,"n":10,"o":350.2422,"t":"2026-10-09T09:55:00Z","v":331,"vw":350.276078},{"c":350.39,"h":350.39,"l":350.2517,"n":25,"o":350.26,"t":"2026-10-09T10:00:00Z","v":318,"vw":350.324751},{"c":350.4,"h":350.45,"l":350.4,"n":25,"o":350.45,"t":"2026-10-09T10:05:00Z","v":317,"vw":350.415},{"c":350.5,"h":350.5,"l":350.39,"n":58,"o":350.44,"t":"2026-10-09T10:10:00Z","v":929,"vw":350.438467},{"c":350.2732,"h":350.46,"l":350.2075,"n":92,"o":350.4,"t":"2026-10-09T10:15:00Z","v":1065,"vw":350.321308},{"c":350.2897,"h":350.29,"l":350.26,"n":33,"o":350.26,"t":"2026-10-09T10:20:00Z","v":1072,"vw":350.286733},{"c":349.91,"h":350.17,"l":349.9,"n":195,"o":350.16,"t":"2026-10-09T10:25:00Z","v":2754,"vw":350.029663},{"c":350,"h":350,"l":349.92,"n":91,"o":349.92,"t":"2026-10-09T10:30:00Z","v":6144,"vw":349.996246},{"c":350.03,"h":350.03,"l":349.9,"n":15,"o":349.9,"t":"2026-10-09T10:35:00Z","v":383,"vw":350},{"c":349.84,"h":350.03,"l":349.84,"n":51,"o":350.03,"t":"2026-10-09T10:40:00Z","v":786,"vw":349.905362},{"c":349.89,"h":349.93,"l":349.86,"n":35,"o":349.93,"t":"2026-10-09T10:45:00Z","v":631,"vw":349.882196},{"c":350.18,"h":350.31,"l":349.82,"n":64,"o":349.86,"t":"2026-10-09T10:50:00Z","v":1822,"vw":349.990984},{"c":350.38,"h":350.38,"l":350.01,"n":75,"o":350.11,"t":"2026-10-09T10:55:00Z","v":3914,"vw":350.226269},{"c":350.62,"h":350.62,"l":350.26,"n":230,"o":350.26,"t":"2026-10-09T11:00:00Z","v":7828,"vw":350.396184},{"c":350.25,"h":350.61,"l":350.18,"n":87,"o":350.61,"t":"2026-10-09T11:05:00Z","v":2297,"vw":350.321526},{"c":350.2,"h":350.3899,"l":350.2,"n":108,"o":350.27,"t":"2026-10-09T11:10:00Z","v":2428,"vw":350.280206},{"c":350.3,"h":350.4,"l":350.2,"n":65,"o":350.2,"t":"2026-10-09T11:15:00Z","v":3640,"vw":350.224216},{"c":350.55,"h":350.55,"l":350.25,"n":107,"o":350.25,"t":"2026-10-09T11:20:00Z","v":1112,"vw":350.41814},{"c":350.77,"h":350.93,"l":350.531,"n":148,"o":350.55,"t":"2026-10-09T11:25:00Z","v":4609,"vw":350.715898},{"c":350.7,"h":350.8916,"l":350.7,"n":89,"o":350.8,"t":"2026-10-09T11:30:00Z","v":1598,"vw":350.788123},{"c":350.7048,"h":350.7842,"l":350.7,"n":193,"o":350.7842,"t":"2026-10-09T11:35:00Z","v":1024,"vw":350.723332},{"c":350.918,"h":350.9675,"l":350.74,"n":218,"o":350.74,"t":"2026-10-09T11:40:00Z","v":3844,"vw":350.87114},{"c":351.19,"h":351.19,"l":350.83,"n":238,"o":350.93,"t":"2026-10-09T11:45:00Z","v":7664,"vw":351.013622},{"c":351.28,"h":351.3,"l":350.9,"n":182,"o":351.2,"t":"2026-10-09T11:50:00Z","v":5949,"vw":351.143355},{"c":351.2,"h":351.5,"l":351.2,"n":226,"o":351.35,"t":"2026-10-09T11:55:00Z","v":7397,"vw":351.382633},{"c":351.13,"h":351.2,"l":351.0134,"n":149,"o":351.2,"t":"2026-10-09T12:00:00Z","v":4421,"vw":351.065822},{"c":351,"h":351.1099,"l":351,"n":108,"o":351.0324,"t":"2026-10-09T12:05:00Z","v":8218,"vw":351.011051},{"c":350.9686,"h":351.15,"l":350.81,"n":155,"o":351,"t":"2026-10-09T12:10:00Z","v":8272,"vw":350.979509},{"c":350.99,"h":351.13,"l":350.9,"n":88,"o":350.9838,"t":"2026-10-09T12:15:00Z","v":2628,"vw":351.074138},{"c":351.1102,"h":351.12,"l":350.9007,"n":88,"o":351.0497,"t":"2026-10-09T12:20:00Z","v":2394,"vw":350.962995},{"c":350.8931,"h":351.11,"l":350.85,"n":48,"o":351.11,"t":"2026-10-09T12:25:00Z","v":1424,"vw":350.99037},{"c":350.76,"h":351,"l":350.6656,"n":148,"o":350.99,"t":"2026-10-09T12:30:00Z","v":3270,"vw":350.807192},{"c":350.67,"h":350.8325,"l":350.61,"n":127,"o":350.8325,"t":"2026-10-09T12:35:00Z","v":3072,"vw":350.702338},{"c":350.74,"h":350.87,"l":350.58,"n":297,"o":350.8383,"t":"2026-10-09T12:40:00Z","v":2719,"vw":350.746738},{"c":350.62,"h":350.85,"l":350.57,"n":96,"o":350.64,"t":"2026-10-09T12:45:00Z","v":2506,"vw":350.631306},{"c":350.4431,"h":350.6,"l":350.15,"n":216,"o":350.56,"t":"2026-10-09T12:50:00Z","v":4420,"vw":350.403449},{"c":350.8437,"h":350.87,"l":350.34,"n":135,"o":350.35,"t":"2026-10-09T12:55:00Z","v":3247,"vw":350.589036},{"c":351.19,"h":351.32,"l":350.72,"n":246,"o":350.72,"t":"2026-10-09T13:00:00Z","v":5986,"vw":351.096219},{"c":351.3514,"h":351.525,"l":351.09,"n":306,"o":351.2,"t":"2026-10-09T13:05:00Z","v":9379,"vw":351.329465},{"c":351.56,"h":351.56,"l":351.1505,"n":212,"o":351.35,"t":"2026-10-09T13:10:00Z","v":4197,"vw":351.319164},{"c":351.7,"h":351.89,"l":351.4802,"n":340,"o":351.5,"t":"2026-10-09T13:15:00Z","v":49351,"vw":351.594906},{"c":351.74,"h":351.8008,"l":351.38,"n":315,"o":351.8008,"t":"2026-10-09T13:20:00Z","v":13515,"vw":351.625113},{"c":351.46,"h":352.5,"l":351.2,"n":1046,"o":351.8,"t":"2026-10-09T13:25:00Z","v":31553,"vw":352.045485},{"c":353.58,"h":353.9,"l":350.31,"n":17822,"o":351.4,"t":"2026-10-09T13:30:00Z","v":906979,"vw":352.117173},{"c":352.475,"h":353.625,"l":350.81,"n":9438,"o":353.59,"t":"2026-10-09T13:35:00Z","v":485140,"vw":352.347127},{"c":352.175,"h":352.97,"l":351.59,"n":7793,"o":352.4888,"t":"2026-10-09T13:40:00Z","v":277249,"vw":352.193177},{"c":352.23,"h":352.72,"l":351.66,"n":6313,"o":352.175,"t":"2026-10-09T13:45:00Z","v":272033,"vw":352.13309},{"c":351.43,"h":352.63,"l":351.35,"n":5597,"o":352.29,"t":"2026-10-09T13:50:00Z","v":252454,"vw":352.010076},{"c":351.22,"h":352.14,"l":350.8,"n":5127,"o":351.43,"t":"2026-10-09T13:55:00Z","v":177365,"vw":351.438204},{"c":351.8,"h":351.9399,"l":350.81,"n":5321,"o":351.16,"t":"2026-10-09T14:00:00Z","v":177844,"vw":351.345229},{"c":352.05,"h":352.05,"l":351.51,"n":5104,"o":351.855,"t":"2026-10-09T14:05:00Z","v":142805,"vw":351.747721},{"c":352.105,"h":352.29,"l":351.81,"n":7192,"o":352.05,"t":"2026-10-09T14:10:00Z","v":169865,"vw":352.064493},{"c":352.865,"h":353.15,"l":352.02,"n":10667,"o":352.08,"t":"2026-10-09T14:15:00Z","v":282415,"vw":352.666977},{"c":352.82,"h":352.98,"l":352.52,"n":8924,"o":352.895,"t":"2026-10-09T14:20:00Z","v":202964,"vw":352.775719},{"c":352.55,"h":353.035,"l":352.41,"n":9368,"o":352.83,"t":"2026-10-09T14:25:00Z","v":139184,"vw":352.760506},{"c":351.2,"h":352.63,"l":350.6201,"n":9899,"o":352.5267,"t":"2026-10-09T14:30:00Z","v":179084,"vw":351.563583},{"c":351.655,"h":351.76,"l":350.8,"n":8271,"o":351.16,"t":"2026-10-09T14:35:00Z","v":127818,"vw":351.278886},{"c":350.945,"h":351.69,"l":350.7,"n":8221,"o":351.62,"t":"2026-10-09T14:40:00Z","v":104553,"vw":351.04337},{"c":351.36,"h":351.5699,"l":350.7,"n":7836,"o":350.88,"t":"2026-10-09T14:45:00Z","v":112675,"vw":351.078128},{"c":351.61,"h":351.79,"l":351.24,"n":9390,"o":351.445,"t":"2026-10-09T14:50:00Z","v":246681,"vw":351.556248},{"c":351.88,"h":352.11,"l":351.46,"n":7707,"o":351.63,"t":"2026-10-09T14:55:00Z","v":149925,"vw":351.722399},{"c":352.14,"h":352.25,"l":351.51,"n":8916,"o":351.89,"t":"2026-10-09T15:00:00Z","v":132321,"vw":351.858403},{"c":351.33,"h":352.17,"l":351.07,"n":8090,"o":352.13,"t":"2026-10-09T15:05:00Z","v":127784,"vw":351.660971},{"c":351.21,"h":351.59,"l":351.13,"n":7999,"o":351.325,"t":"2026-10-09T15:10:00Z","v":127672,"vw":351.304471},{"c":351.075,"h":351.32,"l":350.945,"n":8054,"o":351.2,"t":"2026-10-09T15:15:00Z","v":130893,"vw":351.107658},{"c":351.13,"h":351.19,"l":350.975,"n":7621,"o":351.065,"t":"2026-10-09T15:20:00Z","v":78754,"vw":351.074721},{"c":351.03,"h":351.72,"l":351.03,"n":8379,"o":351.17,"t":"2026-10-09T15:25:00Z","v":121709,"vw":351.342718},{"c":351.19,"h":351.19,"l":350.875,"n":8391,"o":351.04,"t":"2026-10-09T15:30:00Z","v":122049,"vw":351.019508},{"c":352.58,"h":352.62,"l":351.175,"n":9273,"o":351.175,"t":"2026-10-09T15:35:00Z","v":238889,"vw":351.843143},{"c":352.8,"h":352.92,"l":352.15,"n":9881,"o":352.58,"t":"2026-10-09T15:40:00Z","v":306238,"vw":352.588403},{"c":353.5,"h":353.635,"l":352.62,"n":10973,"o":352.83,"t":"2026-10-09T15:45:00Z","v":314882,"vw":353.200471},{"c":353.56,"h":354.32,"l":353.34,"n":12855,"o":353.53,"t":"2026-10-09T15:50:00Z","v":580953,"vw":353.993348},{"c":353.1,"h":354.01,"l":353.1,"n":8446,"o":353.585,"t":"2026-10-09T15:55:00Z","v":126281,"vw":353.707991},{"c":353.785,"h":353.825,"l":352.8183,"n":9916,"o":353.13,"t":"2026-10-09T16:00:00Z","v":246304,"vw":353.293756},{"c":354.56,"h":354.64,"l":353.71,"n":10588,"o":353.8,"t":"2026-10-09T16:05:00Z","v":244068,"vw":354.262815},{"c":354.52,"h":354.65,"l":353.8581,"n":8879,"o":354.58,"t":"2026-10-09T16:10:00Z","v":219733,"vw":354.247538},{"c":354.39,"h":354.7,"l":354.25,"n":3235,"o":354.51,"t":"2026-10-09T16:15:00Z","v":92336,"vw":354.452369},{"c":354.3501,"h":354.48,"l":354.12,"n":3288,"o":354.37,"t":"2026-10-09T16:20:00Z","v":122981,"vw":354.244349},{"c":354.18,"h":354.54,"l":354.09,"n":3260,"o":354.375,"t":"2026-10-09T16:25:00Z","v":81397,"vw":354.376931},{"c":354.05,"h":354.34,"l":353.945,"n":3491,"o":354.21,"t":"2026-10-09T16:30:00Z","v":94348,"vw":354.106635},{"c":353.83,"h":354.215,"l":353.82,"n":3193,"o":354.0693,"t":"2026-10-09T16:35:00Z","v":93441,"vw":354.014667},{"c":354.15,"h":354.17,"l":353.83,"n":3331,"o":353.87,"t":"2026-10-09T16:40:00Z","v":96353,"vw":354.002133},{"c":354.215,"h":354.31,"l":354.05,"n":3809,"o":354.145,"t":"2026-10-09T16:45:00Z","v":110467,"vw":354.17056},{"c":354.36,"h":354.5,"l":354.18,"n":3429,"o":354.23,"t":"2026-10-09T16:50:00Z","v":108234,"vw":354.318286},{"c":354.03,"h":354.35,"l":353.93,"n":3264,"o":354.34,"t":"2026-10-09T16:55:00Z","v":97992,"vw":354.147926},{"c":353.71,"h":354.14,"l":353.71,"n":2926,"o":354.0755,"t":"2026-10-09T17:00:00Z","v":194960,"vw":353.934914},{"c":353.26,"h":353.7,"l":353.24,"n":2913,"o":353.685,"t":"2026-10-09T17:05:00Z","v":116537,"vw":353.404946},{"c":352.5,"h":353.29,"l":352.47,"n":3466,"o":353.26,"t":"2026-10-09T17:10:00Z","v":157274,"vw":352.841024},{"c":351.755,"h":352.54,"l":351.55,"n":4201,"o":352.5,"t":"2026-10-09T17:15:00Z","v":177537,"vw":352.021132},{"c":351.87,"h":352.38,"l":351.5,"n":5775,"o":351.755,"t":"2026-10-09T17:20:00Z","v":307198,"vw":351.997467},{"c":351.88,"h":352,"l":351.76,"n":2382,"o":351.875,"t":"2026-10-09T17:25:00Z","v":96873,"vw":351.879022},{"c":351.49,"h":351.97,"l":351.43,"n":3478,"o":351.875,"t":"2026-10-09T17:30:00Z","v":111841,"vw":351.709244},{"c":351.845,"h":351.89,"l":351.4,"n":2275,"o":351.49,"t":"2026-10-09T17:35:00Z","v":69995,"vw":351.665969},{"c":352.07,"h":352.28,"l":351.76,"n":2652,"o":351.85,"t":"2026-10-09T17:40:00Z","v":101634,"vw":352.018443},{"c":352.56,"h":352.61,"l":352.085,"n":2491,"o":352.085,"t":"2026-10-09T17:45:00Z","v":86478,"vw":352.389462},{"c":352.53,"h":352.6699,"l":352.3,"n":2937,"o":352.57,"t":"2026-10-09T17:50:00Z","v":88046,"vw":352.442878},{"c":352.24,"h":352.69,"l":352.2,"n":4385,"o":352.55,"t":"2026-10-09T17:55:00Z","v":94841,"vw":352.428898},{"c":351.815,"h":352.23,"l":351.815,"n":2472,"o":352.2,"t":"2026-10-09T18:00:00Z","v":73887,"vw":351.973268},{"c":351.66,"h":351.83,"l":351.55,"n":2252,"o":351.815,"t":"2026-10-09T18:05:00Z","v":73434,"vw":351.694182},{"c":351.57,"h":351.71,"l":351.405,"n":2787,"o":351.66,"t":"2026-10-09T18:10:00Z","v":108621,"vw":351.541799},{"c":351.685,"h":351.75,"l":351.525,"n":1939,"o":351.57,"t":"2026-10-09T18:15:00Z","v":56364,"vw":351.629781},{"c":351.48,"h":351.9099,"l":351.41,"n":2520,"o":351.685,"t":"2026-10-09T18:20:00Z","v":83072,"vw":351.716582},{"c":351.545,"h":351.91,"l":351.32,"n":2603,"o":351.51,"t":"2026-10-09T18:25:00Z","v":82581,"vw":351.596651},{"c":351.22,"h":351.65,"l":351.2,"n":2811,"o":351.53,"t":"2026-10-09T18:30:00Z","v":85739,"vw":351.444783},{"c":351.44,"h":351.515,"l":351.16,"n":2190,"o":351.24,"t":"2026-10-09T18:35:00Z","v":63850,"vw":351.331314},{"c":350.885,"h":351.46,"l":350.84,"n":3011,"o":351.46,"t":"2026-10-09T18:40:00Z","v":88401,"vw":351.164356},{"c":351.38,"h":351.6675,"l":350.75,"n":3106,"o":350.885,"t":"2026-10-09T18:45:00Z","v":111302,"vw":351.272935},{"c":351.38,"h":351.58,"l":351.28,"n":2283,"o":351.3943,"t":"2026-10-09T18:50:00Z","v":58061,"vw":351.42653},{"c":351.32,"h":351.55,"l":351.26,"n":2048,"o":351.3851,"t":"2026-10-09T18:55:00Z","v":47630,"vw":351.368802},{"c":351.25,"h":351.52,"l":351.2,"n":2634,"o":351.34,"t":"2026-10-09T19:00:00Z","v":76189,"vw":351.327951},{"c":351.48,"h":351.52,"l":351.26,"n":2566,"o":351.26,"t":"2026-10-09T19:05:00Z","v":70495,"vw":351.389459},{"c":351.26,"h":351.51,"l":351.1,"n":2693,"o":351.5,"t":"2026-10-09T19:10:00Z","v":121247,"vw":351.282295},{"c":351.08,"h":351.3099,"l":350.89,"n":4006,"o":351.26,"t":"2026-10-09T19:15:00Z","v":238245,"vw":351.02429},{"c":351.32,"h":351.3925,"l":351.0601,"n":2575,"o":351.08,"t":"2026-10-09T19:20:00Z","v":70117,"vw":351.209831},{"c":351.16,"h":351.37,"l":351.1009,"n":2719,"o":351.32,"t":"2026-10-09T19:25:00Z","v":84010,"vw":351.212279},{"c":351.335,"h":351.4,"l":351.11,"n":3934,"o":351.155,"t":"2026-10-09T19:30:00Z","v":121100,"vw":351.27305},{"c":352.37,"h":353,"l":351.27,"n":9977,"o":351.35,"t":"2026-10-09T19:35:00Z","v":450705,"vw":352.370596},{"c":351.96,"h":352.52,"l":351.55,"n":7048,"o":352.37,"t":"2026-10-09T19:40:00Z","v":343851,"vw":352.101762},{"c":351.845,"h":352.09,"l":351.675,"n":5579,"o":351.965,"t":"2026-10-09T19:45:00Z","v":225000,"vw":351.886019},{"c":351.29,"h":351.96,"l":351.28,"n":8956,"o":351.82,"t":"2026-10-09T19:50:00Z","v":342540,"vw":351.741142},{"c":351.63,"h":351.77,"l":351.33,"n":18940,"o":351.33,"t":"2026-10-09T19:55:00Z","v":806306,"vw":351.646715},{"c":351.6608,"h":351.82,"l":351.16,"n":380,"o":351.61,"t":"2026-10-09T20:00:00Z","v":3011910,"vw":351.659951},{"c":351.6,"h":351.7436,"l":351.5,"n":133,"o":351.7436,"t":"2026-10-09T20:05:00Z","v":27073,"vw":351.659306},{"c":351.6628,"h":351.6628,"l":351.36,"n":110,"o":351.55,"t":"2026-10-09T20:10:00Z","v":11091,"vw":351.470198},{"c":351.65,"h":351.6752,"l":351.59,"n":81,"o":351.6752,"t":"2026-10-09T20:15:00Z","v":65883,"vw":351.659431},{"c":351.6886,"h":351.7714,"l":351.62,"n":80,"o":351.65,"t":"2026-10-09T20:20:00Z","v":3346,"vw":351.653185},{"c":351.7623,"h":351.8,"l":351.71,"n":71,"o":351.74,"t":"2026-10-09T20:25:00Z","v":1586,"vw":351.770186},{"c":351.72,"h":352,"l":351.72,"n":108,"o":351.78,"t":"2026-10-09T20:30:00Z","v":3187,"vw":351.786605},{"c":351.8,"h":351.8,"l":351.65,"n":46,"o":351.7576,"t":"2026-10-09T20:35:00Z","v":2899,"vw":351.677344},{"c":351.835,"h":352,"l":351.7748,"n":133,"o":351.7748,"t":"2026-10-09T20:40:00Z","v":6111,"vw":351.902265},{"c":352.15,"h":352.15,"l":351.85,"n":132,"o":351.85,"t":"2026-10-09T20:45:00Z","v":3375,"vw":352.025989},{"c":351.66,"h":352.22,"l":351.65,"n":339,"o":352.08,"t":"2026-10-09T20:50:00Z","v":7792,"vw":351.800318},{"c":351.61,"h":351.66,"l":351.6,"n":206,"o":351.66,"t":"2026-10-09T20:55:00Z","v":6420,"vw":351.648371},{"c":351.68,"h":351.96,"l":351.65,"n":226,"o":351.66,"t":"2026-10-09T21:00:00Z","v":7055,"vw":351.665523},{"c":351.9,"h":351.9,"l":351.66,"n":31,"o":351.683,"t":"2026-10-09T21:05:00Z","v":4341,"vw":351.670902},{"c":351.9,"h":351.9,"l":351.7418,"n":20,"o":351.7418,"t":"2026-10-09T21:10:00Z","v":197,"vw":351.827314},{"c":351.8,"h":351.8155,"l":351.8,"n":45,"o":351.8155,"t":"2026-10-09T21:15:00Z","v":8388,"vw":351.804515},{"c":351.8,"h":351.82,"l":351.8,"n":21,"o":351.81,"t":"2026-10-09T21:20:00Z","v":286,"vw":351.810839},{"c":351.71,"h":351.75,"l":351.66,"n":27,"o":351.74,"t":"2026-10-09T21:30:00Z","v":1716,"vw":351.703641},{"c":351.67,"h":351.7,"l":351.67,"n":10,"o":351.7,"t":"2026-10-09T21:35:00Z","v":128,"vw":351.685152},{"c":351.8,"h":351.85,"l":351.74,"n":31,"o":351.77,"t":"2026-10-09T21:40:00Z","v":846,"vw":351.82907},{"c":351.76,"h":351.8296,"l":351.76,"n":8,"o":351.8296,"t":"2026-10-09T21:50:00Z","v":189,"vw":351.8064},{"c":351.6686,"h":351.8,"l":351.6686,"n":29,"o":351.8,"t":"2026-10-09T21:55:00Z","v":2570,"vw":351.741071},{"c":351.7,"h":351.7,"l":351.66,"n":38,"o":351.69,"t":"2026-10-09T22:00:00Z","v":1164,"vw":351.678918},{"c":351.66,"h":351.67,"l":351.66,"n":21,"o":351.67,"t":"2026-10-09T22:10:00Z","v":275,"vw":351.665352},{"c":351.6024,"h":351.69,"l":351.6024,"n":57,"o":351.67,"t":"2026-10-09T22:20:00Z","v":1086,"vw":351.660201},{"c":351.66,"h":351.66,"l":351.65,"n":41,"o":351.65,"t":"2026-10-09T22:25:00Z","v":302,"vw":351.655},{"c":351.6,"h":351.75,"l":351.6,"n":29,"o":351.68,"t":"2026-10-09T22:30:00Z","v":509,"vw":351.701892},{"c":351.66,"h":351.75,"l":351.62,"n":37,"o":351.7,"t":"2026-10-09T22:35:00Z","v":915,"vw":351.707241},{"c":351.69,"h":351.71,"l":351.67,"n":23,"o":351.7,"t":"2026-10-09T22:40:00Z","v":377,"vw":351.694315},{"c":351.698,"h":351.7,"l":351.68,"n":31,"o":351.7,"t":"2026-10-09T22:45:00Z","v":825,"vw":351.697195},{"c":351.6011,"h":351.69,"l":351.6,"n":50,"o":351.69,"t":"2026-10-09T22:50:00Z","v":1863,"vw":351.628548},{"c":351.74,"h":351.74,"l":351.6076,"n":29,"o":351.72,"t":"2026-10-09T22:55:00Z","v":784,"vw":351.722434},{"c":351.66,"h":351.66,"l":351.6,"n":29,"o":351.6,"t":"2026-10-09T23:10:00Z","v":415,"vw":351.615088},{"c":351.6596,"h":351.66,"l":351.63,"n":22,"o":351.63,"t":"2026-10-09T23:15:00Z","v":885,"vw":351.65685},{"c":351.68,"h":351.7,"l":351.657,"n":32,"o":351.658,"t":"2026-10-09T23:20:00Z","v":597,"vw":351.667529},{"c":351.75,"h":351.75,"l":351.66,"n":19,"o":351.66,"t":"2026-10-09T23:25:00Z","v":2023,"vw":351.739481},{"c":351.75,"h":351.75,"l":351.75,"n":12,"o":351.75,"t":"2026-10-09T23:30:00Z","v":92,"vw":351.75},{"c":351.6873,"h":351.72,"l":351.6,"n":28,"o":351.6,"t":"2026-10-09T23:35:00Z","v":1066,"vw":351.66651},{"c":351.65,"h":351.7,"l":351.6,"n":32,"o":351.6814,"t":"2026-10-09T23:40:00Z","v":1145,"vw":351.67914},{"c":351.6014,"h":351.7,"l":351.6,"n":82,"o":351.6,"t":"2026-10-09T23:45:00Z","v":4117,"vw":351.612808},{"c":351.6,"h":351.6,"l":351.6,"n":6,"o":351.6,"t":"2026-10-09T23:50:00Z","v":92,"vw":351.6},{"c":351.6,"h":351.6169,"l":351.6,"n":74,"o":351.6,"t":"2026-10-09T23:55:00Z","v":2802,"vw":351.603144},{"c":353.32,"h":353.52,"l":352.34,"n":4872,"o":352.92,"t":"2026-10-12T08:00:00Z","v":61586,"vw":352.978214},{"c":353.69,"h":354.1,"l":352.36,"n":332,"o":353.5,"t":"2026-10-12T08:05:00Z","v":6057,"vw":353.902059},{"c":353.53,"h":353.7791,"l":353.53,"n":135,"o":353.66,"t":"2026-10-12T08:10:00Z","v":1955,"vw":353.653803},{"c":353.43,"h":353.44,"l":353.35,"n":101,"o":353.44,"t":"2026-10-12T08:15:00Z","v":1031,"vw":353.390695},{"c":353.28,"h":353.3801,"l":353.2194,"n":78,"o":353.34,"t":"2026-10-12T08:20:00Z","v":1218,"vw":353.289289},{"c":353.51,"h":353.55,"l":353.3,"n":201,"o":353.3,"t":"2026-10-12T08:25:00Z","v":2778,"vw":353.478139},{"c":353.65,"h":353.76,"l":353.24,"n":137,"o":353.24,"t":"2026-10-12T08:30:00Z","v":3131,"vw":353.639451},{"c":353.43,"h":353.73,"l":353.4,"n":207,"o":353.72,"t":"2026-10-12T08:35:00Z","v":4295,"vw":353.561613},{"c":353.5,"h":353.5,"l":353.33,"n":130,"o":353.38,"t":"2026-10-12T08:40:00Z","v":2112,"vw":353.427015},{"c":352.99,"h":353.45,"l":352.91,"n":462,"o":353.45,"t":"2026-10-12T08:45:00Z","v":5238,"vw":353.176771},{"c":352.6,"h":353.08,"l":352.6,"n":194,"o":353.04,"t":"2026-10-12T08:50:00Z","v":3503,"vw":352.888732},{"c":352.2,"h":352.53,"l":352.2,"n":169,"o":352.53,"t":"2026-10-12T08:55:00Z","v":4211,"vw":352.274126},{"c":352.25,"h":352.25,"l":352.16,"n":144,"o":352.22,"t":"2026-10-12T09:00:00Z","v":3351,"vw":352.185866},{"c":352.44,"h":352.52,"l":352.2178,"n":124,"o":352.2178,"t":"2026-10-12T09:05:00Z","v":2052,"vw":352.371723},{"c":352.41,"h":352.64,"l":352.2704,"n":92,"o":352.39,"t":"2026-10-12T09:10:00Z","v":1294,"vw":352.507838},{"c":352.91,"h":352.91,"l":352.75,"n":47,"o":352.75,"t":"2026-10-12T09:15:00Z","v":1289,"vw":352.775448},{"c":353.08,"h":353.1366,"l":352.8822,"n":71,"o":352.8822,"t":"2026-10-12T09:20:00Z","v":973,"vw":353.019145},{"c":353.13,"h":353.1353,"l":353.13,"n":27,"o":353.1353,"t":"2026-10-12T09:25:00Z","v":773,"vw":353.130456},{"c":352.76,"h":353.22,"l":352.76,"n":153,"o":353.13,"t":"2026-10-12T09:30:00Z","v":2670,"vw":353.099572},{"c":352.51,"h":352.93,"l":352.51,"n":123,"o":352.76,"t":"2026-10-12T09:35:00Z","v":1470,"vw":352.732187},{"c":352.4211,"h":352.6735,"l":352.4,"n":119,"o":352.45,"t":"2026-10-12T09:40:00Z","v":2330,"vw":352.423995},{"c":352.56,"h":352.65,"l":352.55,"n":22,"o":352.55,"t":"2026-10-12T09:45:00Z","v":286,"vw":352.580769},{"c":352.69,"h":352.7,"l":352.58,"n":61,"o":352.58,"t":"2026-10-12T09:55:00Z","v":1540,"vw":352.670955},{"c":352.7654,"h":352.8,"l":352.56,"n":88,"o":352.62,"t":"2026-10-12T10:00:00Z","v":1667,"vw":352.734939},{"c":352.64,"h":352.73,"l":352.56,"n":20,"o":352.56,"t":"2026-10-12T10:05:00Z","v":696,"vw":352.663249},{"c":352.8,"h":352.83,"l":352.6812,"n":113,"o":352.6812,"t":"2026-10-12T10:10:00Z","v":2504,"vw":352.759285},{"c":352.8896,"h":352.9,"l":352.73,"n":42,"o":352.73,"t":"2026-10-12T10:15:00Z","v":708,"vw":352.804635},{"c":352.75,"h":352.75,"l":352.72,"n":20,"o":352.72,"t":"2026-10-12T10:20:00Z","v":303,"vw":352.743268},{"c":352.5,"h":352.78,"l":352.46,"n":143,"o":352.78,"t":"2026-10-12T10:25:00Z","v":1445,"vw":352.683838},{"c":352.36,"h":352.4,"l":352.36,"n":53,"o":352.4,"t":"2026-10-12T10:30:00Z","v":3290,"vw":352.399187},{"c":352.35,"h":352.56,"l":352.35,"n":53,"o":352.56,"t":"2026-10-12T10:35:00Z","v":1384,"vw":352.397756},{"c":352.38,"h":352.54,"l":352.38,"n":81,"o":352.53,"t":"2026-10-12T10:40:00Z","v":1141,"vw":352.456349},{"c":352.42,"h":352.57,"l":352.4,"n":71,"o":352.56,"t":"2026-10-12T10:45:00Z","v":1465,"vw":352.457033},{"c":352.44,"h":352.59,"l":352.28,"n":164,"o":352.436,"t":"2026-10-12T10:50:00Z","v":3217,"vw":352.438841},{"c":352.2511,"h":352.4,"l":352.2511,"n":25,"o":352.3,"t":"2026-10-12T10:55:00Z","v":445,"vw":352.288882},{"c":351.4229,"h":352.3728,"l":351.4229,"n":703,"o":352.1609,"t":"2026-10-12T11:00:00Z","v":13238,"vw":351.926137},{"c":350.4,"h":351.44,"l":349.53,"n":1329,"o":351.4,"t":"2026-10-12T11:05:00Z","v":48500,"vw":350.130813},{"c":350.78,"h":350.84,"l":350.33,"n":194,"o":350.47,"t":"2026-10-12T11:10:00Z","v":3606,"vw":350.537405},{"c":350.7,"h":351,"l":350.7,"n":172,"o":350.84,"t":"2026-10-12T11:15:00Z","v":3180,"vw":350.869984},{"c":350.83,"h":350.88,"l":350.5,"n":261,"o":350.84,"t":"2026-10-12T11:20:00Z","v":3993,"vw":350.780882},{"c":351.15,"h":351.15,"l":350.6275,"n":121,"o":350.82,"t":"2026-10-12T11:25:00Z","v":3423,"vw":350.898481},{"c":350.83,"h":351.36,"l":350.74,"n":122,"o":351.36,"t":"2026-10-12T11:30:00Z","v":1697,"vw":350.923471},{"c":351.22,"h":351.22,"l":350.9748,"n":119,"o":351.15,"t":"2026-10-12T11:35:00Z","v":1977,"vw":351.025072},{"c":351.13,"h":351.13,"l":351,"n":47,"o":351.13,"t":"2026-10-12T11:40:00Z","v":646,"vw":351.110243},{"c":351.36,"h":351.36,"l":351.0001,"n":110,"o":351.03,"t":"2026-10-12T11:45:00Z","v":1646,"vw":351.128208},{"c":351.62,"h":351.62,"l":351.3,"n":125,"o":351.39,"t":"2026-10-12T11:50:00Z","v":3016,"vw":351.423128},{"c":351.62,"h":351.81,"l":351.55,"n":252,"o":351.64,"t":"2026-10-12T11:55:00Z","v":4892,"vw":351.634019},{"c":351.77,"h":351.77,"l":351.5,"n":48,"o":351.5,"t":"2026-10-12T12:00:00Z","v":605,"vw":351.679637},{"c":351.5,"h":351.8,"l":351.4,"n":185,"o":351.65,"t":"2026-10-12T12:05:00Z","v":2218,"vw":351.563418},{"c":352,"h":352,"l":351.5,"n":203,"o":351.5,"t":"2026-10-12T12:10:00Z","v":4237,"vw":351.849109},{"c":351.84,"h":352.06,"l":351.82,"n":193,"o":352.03,"t":"2026-10-12T12:15:00Z","v":5226,"vw":351.940882},{"c":351.44,"h":351.77,"l":351.44,"n":214,"o":351.77,"t":"2026-10-12T12:20:00Z","v":8145,"vw":351.538375},{"c":351.07,"h":351.43,"l":351.07,"n":126,"o":351.38,"t":"2026-10-12T12:25:00Z","v":1898,"vw":351.273609},{"c":350.78,"h":351.21,"l":350.78,"n":223,"o":351.0325,"t":"2026-10-12T12:30:00Z","v":4070,"vw":350.950763},{"c":351.04,"h":351.04,"l":350.74,"n":270,"o":350.85,"t":"2026-10-12T12:35:00Z","v":5106,"vw":350.825218},{"c":351.333,"h":351.35,"l":350.92,"n":112,"o":350.97,"t":"2026-10-12T12:40:00Z","v":3115,"vw":351.11396},{"c":351.2141,"h":351.4,"l":351.2141,"n":167,"o":351.328,"t":"2026-10-12T12:45:00Z","v":2928,"vw":351.329286},{"c":350.91,"h":351.23,"l":350.91,"n":170,"o":351.21,"t":"2026-10-12T12:50:00Z","v":3676,"vw":351.131336},{"c":351,"h":351,"l":350.9017,"n":224,"o":350.9017,"t":"2026-10-12T12:55:00Z","v":4566,"vw":350.975894},{"c":351.6188,"h":351.6188,"l":351,"n":261,"o":351,"t":"2026-10-12T13:00:00Z","v":7327,"vw":351.163175},{"c":351.32,"h":351.85,"l":351.22,"n":265,"o":351.55,"t":"2026-10-12T13:05:00Z","v":5409,"vw":351.559894},{"c":351.2318,"h":351.39,"l":351.1817,"n":141,"o":351.37,"t":"2026-10-12T13:10:00Z","v":2993,"vw":351.261034},{"c":351.3872,"h":351.4,"l":351.16,"n":164,"o":351.25,"t":"2026-10-12T13:15:00Z","v":4885,"vw":351.326992},{"c":351.74,"h":351.78,"l":351.4,"n":272,"o":351.4,"t":"2026-10-12T13:20:00Z","v":4075,"vw":351.645367},{"c":351.97,"h":352.67,"l":351.55,"n":731,"o":352,"t":"2026-10-12T13:25:00Z","v":19398,"vw":352.343381},{"c":352.77,"h":353.39,"l":351.71,"n":18800,"o":351.86,"t":"2026-10-12T13:30:00Z","v":634656,"vw":352.265716},{"c":352.8999,"h":354.22,"l":352.66,"n":10877,"o":352.75,"t":"2026-10-12T13:35:00Z","v":422179,"vw":353.515306},{"c":355.015,"h":355.23,"l":352.5701,"n":11671,"o":352.955,"t":"2026-10-12T13:40:00Z","v":490478,"vw":354.309661},{"c":353.68,"h":356.5,"l":353.5,"n":13906,"o":355.04,"t":"2026-10-12T13:45:00Z","v":615713,"vw":355.134786},{"c":354.42,"h":354.53,"l":353.206,"n":6973,"o":353.735,"t":"2026-10-12T13:50:00Z","v":291122,"vw":353.671706},{"c":353.41,"h":354.53,"l":353.37,"n":5101,"o":354.3501,"t":"2026-10-12T13:55:00Z","v":204754,"vw":354.099361},{"c":353.9399,"h":354.28,"l":353.14,"n":6389,"o":353.42,"t":"2026-10-12T14:00:00Z","v":227313,"vw":353.875262},{"c":353.25,"h":354.25,"l":353.25,"n":5110,"o":353.94,"t":"2026-10-12T14:05:00Z","v":168227,"vw":353.651352},{"c":353.16,"h":353.5,"l":352.73,"n":8132,"o":353.26,"t":"2026-10-12T14:10:00Z","v":233501,"vw":353.089288},{"c":353.235,"h":353.5,"l":352.92,"n":9102,"o":353.165,"t":"2026-10-12T14:15:00Z","v":150104,"vw":353.208846},{"c":353.23,"h":353.6693,"l":353.025,"n":8860,"o":353.22,"t":"2026-10-12T14:20:00Z","v":135990,"vw":353.289519},{"c":353.7683,"h":353.7683,"l":352.985,"n":9444,"o":353.245,"t":"2026-10-12T14:25:00Z","v":170192,"vw":353.282101},{"c":354.11,"h":354.11,"l":353.3717,"n":10033,"o":353.735,"t":"2026-10-12T14:30:00Z","v":218232,"vw":353.70873},{"c":354.07,"h":354.4,"l":353.29,"n":10730,"o":354.12,"t":"2026-10-12T14:35:00Z","v":252703,"vw":353.920741},{"c":353.74,"h":354.145,"l":353.6,"n":8201,"o":354.05,"t":"2026-10-12T14:40:00Z","v":113237,"vw":353.837351},{"c":354.39,"h":354.5799,"l":353.71,"n":9180,"o":353.735,"t":"2026-10-12T14:45:00Z","v":190157,"vw":354.18245},{"c":354.63,"h":354.8384,"l":354.27,"n":8618,"o":354.385,"t":"2026-10-12T14:50:00Z","v":116446,"vw":354.521481},{"c":354.55,"h":354.75,"l":354.12,"n":8536,"o":354.63,"t":"2026-10-12T14:55:00Z","v":163845,"vw":354.390466},{"c":355.665,"h":355.78,"l":354.46,"n":10070,"o":354.56,"t":"2026-10-12T15:00:00Z","v":187103,"vw":355.171493},{"c":355.345,"h":355.98,"l":355.33,"n":9440,"o":355.64,"t":"2026-10-12T15:05:00Z","v":170299,"vw":355.602999},{"c":355.195,"h":355.83,"l":355.11,"n":9267,"o":355.39,"t":"2026-10-12T15:10:00Z","v":189473,"vw":355.449987},{"c":355.775,"h":355.855,"l":354.96,"n":8835,"o":355.2,"t":"2026-10-12T15:15:00Z","v":164259,"vw":355.363859},{"c":354.74,"h":355.8,"l":354.4454,"n":8758,"o":355.8,"t":"2026-10-12T15:20:00Z","v":174265,"vw":355.109269},{"c":354.55,"h":355.07,"l":354.545,"n":8430,"o":354.78,"t":"2026-10-12T15:25:00Z","v":144916,"vw":354.813435},{"c":354.205,"h":354.67,"l":354.18,"n":7907,"o":354.55,"t":"2026-10-12T15:30:00Z","v":141227,"vw":354.451364},{"c":353.65,"h":354.37,"l":353.57,"n":8526,"o":354.2307,"t":"2026-10-12T15:35:00Z","v":154643,"vw":354.059047},{"c":354.03,"h":354.08,"l":353.41,"n":8143,"o":353.6495,"t":"2026-10-12T15:40:00Z","v":112686,"vw":353.731756},{"c":354.345,"h":354.4,"l":353.78,"n":7875,"o":354.03,"t":"2026-10-12T15:45:00Z","v":120482,"vw":354.077077},{"c":354.61,"h":354.62,"l":354.01,"n":7447,"o":354.37,"t":"2026-10-12T15:50:00Z","v":104639,"vw":354.317439},{"c":354.5,"h":354.63,"l":354.17,"n":7723,"o":354.605,"t":"2026-10-12T15:55:00Z","v":113150,"vw":354.455391},{"c":354.465,"h":354.59,"l":354.24,"n":7424,"o":354.51,"t":"2026-10-12T16:00:00Z","v":93867,"vw":354.4392},{"c":353.885,"h":354.59,"l":353.821,"n":7425,"o":354.45,"t":"2026-10-12T16:05:00Z","v":102153,"vw":354.133603},{"c":354.02,"h":354.1,"l":353.565,"n":7236,"o":353.86,"t":"2026-10-12T16:10:00Z","v":93711,"vw":353.810581},{"c":354.2985,"h":354.3999,"l":354.01,"n":6986,"o":354.01,"t":"2026-10-12T16:15:00Z","v":68209,"vw":354.220877},{"c":354.03,"h":354.54,"l":354.01,"n":5653,"o":354.32,"t":"2026-10-12T16:20:00Z","v":83648,"vw":354.35225},{"c":354.1299,"h":354.2436,"l":354.02,"n":2413,"o":354.03,"t":"2026-10-12T16:25:00Z","v":52408,"vw":354.128714},{"c":354.295,"h":354.35,"l":354.07,"n":2514,"o":354.13,"t":"2026-10-12T16:30:00Z","v":52396,"vw":354.191633},{"c":354.43,"h":354.48,"l":354.2,"n":2894,"o":354.31,"t":"2026-10-12T16:35:00Z","v":92556,"vw":354.345857},{"c":354.0399,"h":354.61,"l":353.97,"n":3352,"o":354.42,"t":"2026-10-12T16:40:00Z","v":102074,"vw":354.332535},{"c":354.03,"h":354.23,"l":353.89,"n":3178,"o":354.0376,"t":"2026-10-12T16:45:00Z","v":185968,"vw":354.129246},{"c":353.89,"h":354.075,"l":353.35,"n":3766,"o":354.04,"t":"2026-10-12T16:50:00Z","v":123481,"vw":353.71901},{"c":353.18,"h":353.99,"l":353.11,"n":4271,"o":353.87,"t":"2026-10-12T16:55:00Z","v":167659,"vw":353.498529},{"c":352.615,"h":353.32,"l":352.22,"n":5482,"o":353.22,"t":"2026-10-12T17:00:00Z","v":216904,"vw":352.770826},{"c":351.8,"h":352.6325,"l":351.16,"n":8152,"o":352.6325,"t":"2026-10-12T17:05:00Z","v":310706,"vw":351.85624},{"c":351.09,"h":351.94,"l":350.886,"n":7001,"o":351.805,"t":"2026-10-12T17:10:00Z","v":368525,"vw":351.265203},{"c":351.31,"h":351.8,"l":350.71,"n":5079,"o":351.09,"t":"2026-10-12T17:15:00Z","v":320545,"vw":351.305726},{"c":350.94,"h":351.67,"l":350.5,"n":4275,"o":351.32,"t":"2026-10-12T17:20:00Z","v":206581,"vw":351.154688},{"c":351.8,"h":352,"l":350.905,"n":3834,"o":350.95,"t":"2026-10-12T17:25:00Z","v":184298,"vw":351.497146},{"c":351.6753,"h":351.84,"l":351.32,"n":2919,"o":351.78,"t":"2026-10-12T17:30:00Z","v":95090,"vw":351.569231},{"c":352.19,"h":352.33,"l":351.51,"n":3457,"o":351.67,"t":"2026-10-12T17:35:00Z","v":121764,"vw":352.018308},{"c":352.4,"h":352.51,"l":351.915,"n":3217,"o":352.18,"t":"2026-10-12T17:40:00Z","v":148898,"vw":352.156724},{"c":352.77,"h":352.87,"l":352.26,"n":5621,"o":352.42,"t":"2026-10-12T17:45:00Z","v":103333,"vw":352.564381},{"c":352.75,"h":352.8099,"l":352.4,"n":2617,"o":352.77,"t":"2026-10-12T17:50:00Z","v":86143,"vw":352.627008},{"c":352.435,"h":352.94,"l":352.3153,"n":2717,"o":352.745,"t":"2026-10-12T17:55:00Z","v":89934,"vw":352.590587},{"c":351.89,"h":352.5,"l":351.84,"n":3715,"o":352.435,"t":"2026-10-12T18:00:00Z","v":156970,"vw":352.132894},{"c":351.54,"h":352.075,"l":351.371,"n":3238,"o":351.9,"t":"2026-10-12T18:05:00Z","v":119427,"vw":351.719975},{"c":351.86,"h":352.02,"l":351.5383,"n":2709,"o":351.5383,"t":"2026-10-12T18:10:00Z","v":131889,"vw":351.863148},{"c":351.8,"h":352.03,"l":351.66,"n":2426,"o":351.855,"t":"2026-10-12T18:15:00Z","v":61223,"vw":351.836853},{"c":351.91,"h":351.93,"l":351.51,"n":2886,"o":351.78,"t":"2026-10-12T18:20:00Z","v":78714,"vw":351.699959},{"c":352.2562,"h":352.26,"l":351.74,"n":2619,"o":351.91,"t":"2026-10-12T18:25:00Z","v":82304,"vw":351.961934},{"c":352.04,"h":352.48,"l":352.03,"n":2762,"o":352.25,"t":"2026-10-12T18:30:00Z","v":82008,"vw":352.23197},{"c":352.28,"h":352.31,"l":352.03,"n":3401,"o":352.06,"t":"2026-10-12T18:35:00Z","v":156451,"vw":352.180819},{"c":352.1497,"h":352.29,"l":351.97,"n":2845,"o":352.27,"t":"2026-10-12T18:40:00Z","v":113710,"vw":352.103053},{"c":352.335,"h":352.45,"l":352.155,"n":2624,"o":352.16,"t":"2026-10-12T18:45:00Z","v":70083,"vw":352.301649},{"c":352.55,"h":352.58,"l":352.2,"n":2645,"o":352.33,"t":"2026-10-12T18:50:00Z","v":77769,"vw":352.332494},{"c":352.77,"h":352.88,"l":352.48,"n":2907,"o":352.54,"t":"2026-10-12T18:55:00Z","v":85568,"vw":352.684844},{"c":352.575,"h":352.82,"l":352.35,"n":2445,"o":352.8096,"t":"2026-10-12T19:00:00Z","v":59582,"vw":352.532025},{"c":352.855,"h":353,"l":352.53,"n":2607,"o":352.5799,"t":"2026-10-12T19:05:00Z","v":76439,"vw":352.788505},{"c":352.6645,"h":352.85,"l":352.53,"n":2694,"o":352.85,"t":"2026-10-12T19:10:00Z","v":70417,"vw":352.675067},{"c":353.155,"h":353.2,"l":352.63,"n":3251,"o":352.63,"t":"2026-10-12T19:15:00Z","v":101223,"vw":352.966897},{"c":353.03,"h":353.2599,"l":352.97,"n":3189,"o":353.13,"t":"2026-10-12T19:20:00Z","v":92610,"vw":353.138922},{"c":353.01,"h":353.06,"l":352.8,"n":3017,"o":353.02,"t":"2026-10-12T19:25:00Z","v":88963,"vw":352.934665},{"c":353.23,"h":353.2672,"l":352.99,"n":3716,"o":353,"t":"2026-10-12T19:30:00Z","v":108841,"vw":353.132752},{"c":353.39,"h":353.52,"l":353.18,"n":4796,"o":353.28,"t":"2026-10-12T19:35:00Z","v":186904,"vw":353.364724},{"c":353.08,"h":353.54,"l":352.975,"n":4418,"o":353.43,"t":"2026-10-12T19:40:00Z","v":130325,"vw":353.276841},{"c":353.315,"h":353.35,"l":353,"n":4893,"o":353.1,"t":"2026-10-12T19:45:00Z","v":160253,"vw":353.138417},{"c":352.852,"h":353.36,"l":352.85,"n":9323,"o":353.29,"t":"2026-10-12T19:50:00Z","v":345826,"vw":353.088728},{"c":352.725,"h":353.02,"l":352.32,"n":23273,"o":352.88,"t":"2026-10-12T19:55:00Z","v":732827,"vw":352.695293},{"c":352.65,"h":352.87,"l":352.32,"n":438,"o":352.725,"t":"2026-10-12T20:00:00Z","v":4378251,"vw":352.719768},{"c":352.66,"h":352.7685,"l":352.58,"n":95,"o":352.7589,"t":"2026-10-12T20:05:00Z","v":72425,"vw":352.688794},{"c":352.83,"h":352.97,"l":352.7,"n":292,"o":352.7,"t":"2026-10-12T20:10:00Z","v":13617,"vw":352.834412},{"c":352.68,"h":352.88,"l":352.65,"n":113,"o":352.8409,"t":"2026-10-12T20:15:00Z","v":3621,"vw":352.747766},{"c":352.77,"h":352.77,"l":352.77,"n":10,"o":352.77,"t":"2026-10-12T20:20:00Z","v":226,"vw":352.77},{"c":352.94,"h":352.95,"l":352.75,"n":93,"o":352.75,"t":"2026-10-12T20:25:00Z","v":1859,"vw":352.867435},{"c":352.69,"h":352.85,"l":352.69,"n":59,"o":352.8117,"t":"2026-10-12T20:30:00Z","v":1360,"vw":352.80217},{"c":352.69,"h":352.69,"l":352.69,"n":21,"o":352.69,"t":"2026-10-12T20:35:00Z","v":86,"vw":352.69},{"c":352.9,"h":352.9,"l":352.9,"n":12,"o":352.9,"t":"2026-10-12T20:40:00Z","v":146,"vw":352.9},{"c":352.895,"h":352.895,"l":352.87,"n":24,"o":352.87,"t":"2026-10-12T20:45:00Z","v":208,"vw":352.883614},{"c":352.97,"h":352.97,"l":352.9,"n":31,"o":352.9,"t":"2026-10-12T20:50:00Z","v":508,"vw":352.926764},{"c":352.8531,"h":352.9467,"l":352.83,"n":31,"o":352.9467,"t":"2026-10-12T20:55:00Z","v":65964,"vw":352.875718},{"c":352.85,"h":352.97,"l":352.72,"n":67,"o":352.85,"t":"2026-10-12T21:00:00Z","v":37029,"vw":352.726857},{"c":353.08,"h":353.35,"l":352.9616,"n":134,"o":352.9616,"t":"2026-10-12T21:05:00Z","v":6208,"vw":353.132684},{"c":353.16,"h":353.3143,"l":352.87,"n":39,"o":352.87,"t":"2026-10-12T21:10:00Z","v":11728,"vw":353.132147},{"c":353.06,"h":353.19,"l":353,"n":40,"o":353.19,"t":"2026-10-12T21:15:00Z","v":1794,"vw":353.035945},{"c":353,"h":353.12,"l":352.8968,"n":32,"o":353.12,"t":"2026-10-12T21:20:00Z","v":577,"vw":353.051544},{"c":353.0278,"h":353.25,"l":353.0278,"n":40,"o":353.17,"t":"2026-10-12T21:25:00Z","v":1193,"vw":353.138183},{"c":353.17,"h":353.29,"l":352.82,"n":44,"o":352.82,"t":"2026-10-12T21:30:00Z","v":3385,"vw":353.160029},{"c":353.01,"h":353.01,"l":353.01,"n":22,"o":353.01,"t":"2026-10-12T21:35:00Z","v":120,"vw":353.01},{"c":352.92,"h":353.15,"l":352.82,"n":58,"o":353.1,"t":"2026-10-12T21:40:00Z","v":1921,"vw":353.0681},{"c":352.8479,"h":353,"l":352.8479,"n":44,"o":352.99,"t":"2026-10-12T21:45:00Z","v":753,"vw":352.911436},{"c":352.85,"h":352.87,"l":352.85,"n":10,"o":352.87,"t":"2026-10-12T21:50:00Z","v":521,"vw":352.8634},{"c":352.95,"h":352.95,"l":352.9,"n":16,"o":352.9,"t":"2026-10-12T21:55:00Z","v":428,"vw":352.936945},{"c":353.2535,"h":353.2535,"l":352.82,"n":135,"o":353,"t":"2026-10-12T22:00:00Z","v":1776,"vw":353.106748},{"c":353.36,"h":353.56,"l":353.22,"n":152,"o":353.23,"t":"2026-10-12T22:05:00Z","v":2034,"vw":353.437266},{"c":353.22,"h":353.45,"l":353.22,"n":52,"o":353.39,"t":"2026-10-12T22:10:00Z","v":1124,"vw":353.385446},{"c":353.26,"h":353.42,"l":353.25,"n":34,"o":353.25,"t":"2026-10-12T22:15:00Z","v":447,"vw":353.286364},{"c":353.31,"h":353.67,"l":353.1,"n":148,"o":353.1,"t":"2026-10-12T22:20:00Z","v":3905,"vw":353.421051},{"c":353.32,"h":353.4669,"l":353.294,"n":56,"o":353.294,"t":"2026-10-12T22:30:00Z","v":1246,"vw":353.386598},{"c":353.59,"h":353.59,"l":353.37,"n":54,"o":353.37,"t":"2026-10-12T22:35:00Z","v":1285,"vw":353.453606},{"c":353.592,"h":353.592,"l":353.32,"n":52,"o":353.51,"t":"2026-10-12T22:40:00Z","v":1311,"vw":353.489403},{"c":353.45,"h":353.48,"l":353.45,"n":13,"o":353.45,"t":"2026-10-12T22:45:00Z","v":251,"vw":353.457988},{"c":353.26,"h":353.35,"l":353.26,"n":50,"o":353.33,"t":"2026-10-12T22:50:00Z","v":845,"vw":353.314692},{"c":353.18,"h":353.29,"l":353.11,"n":49,"o":353.25,"t":"2026-10-12T22:55:00Z","v":1835,"vw":353.193115},{"c":353.1082,"h":353.182,"l":353.08,"n":25,"o":353.182,"t":"2026-10-12T23:00:00Z","v":433,"vw":353.127382},{"c":353,"h":353.07,"l":352.9593,"n":131,"o":353.07,"t":"2026-10-12T23:05:00Z","v":2732,"vw":353.000469},{"c":353.025,"h":353.025,"l":352.9155,"n":98,"o":353.01,"t":"2026-10-12T23:10:00Z","v":1729,"vw":352.964906},{"c":353.11,"h":353.2,"l":353,"n":104,"o":353,"t":"2026-10-12T23:15:00Z","v":1671,"vw":353.092753},{"c":353.44,"h":353.44,"l":353.11,"n":153,"o":353.2,"t":"2026-10-12T23:20:00Z","v":2468,"vw":353.2292},{"c":353.11,"h":353.29,"l":353.11,"n":36,"o":353.29,"t":"2026-10-12T23:25:00Z","v":269,"vw":353.195714},{"c":353.28,"h":353.45,"l":353.2,"n":100,"o":353.39,"t":"2026-10-12T23:30:00Z","v":1535,"vw":353.355451},{"c":353.2778,"h":353.42,"l":353.19,"n":59,"o":353.19,"t":"2026-10-12T23:35:00Z","v":879,"vw":353.282852},{"c":353.3108,"h":353.37,"l":353.27,"n":45,"o":353.27,"t":"2026-10-12T23:40:00Z","v":1085,"vw":353.324847},{"c":353.24,"h":353.24,"l":352.89,"n":449,"o":353.2088,"t":"2026-10-12T23:45:00Z","v":5647,"vw":353.013292},{"c":353.14,"h":353.31,"l":353.05,"n":178,"o":353.05,"t":"2026-10-12T23:50:00Z","v":3184,"vw":353.218114},{"c":353.35,"h":353.39,"l":353.1626,"n":108,"o":353.27,"t":"2026-10-12T23:55:00Z","v":1916,"vw":353.233308},{"c":352.77,"h":353,"l":350,"n":5180,"o":353,"t":"2026-10-13T08:00:00Z","v":92117,"vw":351.656489},{"c":352.63,"h":352.9,"l":350.08,"n":319,"o":352.75,"t":"2026-10-13T08:05:00Z","v":6055,"vw":352.569016},{"c":352.99,"h":353,"l":352.6698,"n":209,"o":352.67,"t":"2026-10-13T08:10:00Z","v":4414,"vw":352.838257},{"c":352.8966,"h":353.06,"l":352.83,"n":100,"o":352.85,"t":"2026-10-13T08:15:00Z","v":1571,"vw":352.962814},{"c":353.03,"h":353.03,"l":352.89,"n":62,"o":352.89,"t":"2026-10-13T08:20:00Z","v":2071,"vw":352.986636},{"c":353.16,"h":353.16,"l":353.02,"n":69,"o":353.07,"t":"2026-10-13T08:25:00Z","v":2022,"vw":353.062066},{"c":353.13,"h":353.2,"l":353.07,"n":82,"o":353.165,"t":"2026-10-13T08:30:00Z","v":1554,"vw":353.15843},{"c":353.2358,"h":353.24,"l":353.15,"n":63,"o":353.23,"t":"2026-10-13T08:35:00Z","v":1124,"vw":353.194693},{"c":352.9176,"h":353.17,"l":352.85,"n":138,"o":353.17,"t":"2026-10-13T08:40:00Z","v":1603,"vw":353.046969},{"c":353.11,"h":353.17,"l":353,"n":97,"o":353,"t":"2026-10-13T08:45:00Z","v":1406,"vw":353.076354},{"c":353.05,"h":353.16,"l":352.9141,"n":92,"o":353.16,"t":"2026-10-13T08:50:00Z","v":1848,"vw":353.056311},{"c":353.045,"h":353.045,"l":353.045,"n":14,"o":353.045,"t":"2026-10-13T08:55:00Z","v":95,"vw":353.045},{"c":353.23,"h":353.26,"l":353.14,"n":145,"o":353.14,"t":"2026-10-13T09:00:00Z","v":1810,"vw":353.180401},{"c":353.04,"h":353.2627,"l":353.04,"n":75,"o":353.23,"t":"2026-10-13T09:05:00Z","v":1005,"vw":353.173661},{"c":353.09,"h":353.1,"l":353.05,"n":82,"o":353.1,"t":"2026-10-13T09:10:00Z","v":762,"vw":353.072178},{"c":353.05,"h":353.1457,"l":353.02,"n":50,"o":353.02,"t":"2026-10-13T09:15:00Z","v":1703,"vw":353.090074},{"c":353.28,"h":353.28,"l":353.03,"n":101,"o":353.11,"t":"2026-10-13T09:20:00Z","v":1295,"vw":353.161108},{"c":353.36,"h":353.49,"l":353.19,"n":110,"o":353.22,"t":"2026-10-13T09:25:00Z","v":1532,"vw":353.304267},{"c":353.31,"h":353.38,"l":353.31,"n":76,"o":353.38,"t":"2026-10-13T09:30:00Z","v":822,"vw":353.332138},{"c":353.33,"h":353.45,"l":353.27,"n":119,"o":353.29,"t":"2026-10-13T09:35:00Z","v":3850,"vw":353.27712},{"c":353.28,"h":353.4,"l":353.26,"n":65,"o":353.3,"t":"2026-10-13T09:40:00Z","v":765,"vw":353.305121},{"c":353.28,"h":353.35,"l":353.2441,"n":31,"o":353.28,"t":"2026-10-13T09:45:00Z","v":906,"vw":353.321759},{"c":353.14,"h":353.3,"l":353.14,"n":92,"o":353.3,"t":"2026-10-13T09:50:00Z","v":978,"vw":353.213945},{"c":353.3,"h":353.3,"l":353.11,"n":150,"o":353.3,"t":"2026-10-13T09:55:00Z","v":3088,"vw":353.211306},{"c":353.2921,"h":353.47,"l":353.28,"n":51,"o":353.32,"t":"2026-10-13T10:00:00Z","v":1182,"vw":353.347164},{"c":353.357,"h":353.4,"l":353.357,"n":37,"o":353.4,"t":"2026-10-13T10:05:00Z","v":629,"vw":353.388828},{"c":353.4,"h":353.46,"l":353.26,"n":50,"o":353.26,"t":"2026-10-13T10:10:00Z","v":491,"vw":353.373055},{"c":353.2,"h":353.299,"l":353.2,"n":46,"o":353.24,"t":"2026-10-13T10:15:00Z","v":1382,"vw":353.254368},{"c":353.1,"h":353.23,"l":353.02,"n":107,"o":353.23,"t":"2026-10-13T10:20:00Z","v":1853,"vw":353.076041},{"c":353.02,"h":353.1,"l":353.02,"n":50,"o":353.08,"t":"2026-10-13T10:25:00Z","v":501,"vw":353.057835},{"c":352.8885,"h":353.0648,"l":352.81,"n":147,"o":353.0189,"t":"2026-10-13T10:30:00Z","v":1551,"vw":352.976262},{"c":352.8,"h":352.88,"l":352.7,"n":103,"o":352.88,"t":"2026-10-13T10:35:00Z","v":2829,"vw":352.775328},{"c":352.8,"h":352.89,"l":352.7594,"n":42,"o":352.7594,"t":"2026-10-13T10:40:00Z","v":735,"vw":352.817416},{"c":352.8,"h":352.81,"l":352.75,"n":46,"o":352.77,"t":"2026-10-13T10:45:00Z","v":578,"vw":352.780519},{"c":352.78,"h":352.87,"l":352.7,"n":78,"o":352.71,"t":"2026-10-13T10:50:00Z","v":971,"vw":352.771023},{"c":352.73,"h":352.96,"l":352.72,"n":118,"o":352.72,"t":"2026-10-13T10:55:00Z","v":1582,"vw":352.861695},{"c":353.34,"h":353.6,"l":352.73,"n":533,"o":352.83,"t":"2026-10-13T11:00:00Z","v":13665,"vw":353.333657},{"c":353.1,"h":353.46,"l":353.1,"n":182,"o":353.34,"t":"2026-10-13T11:05:00Z","v":4670,"vw":353.214844},{"c":352.8,"h":353,"l":352.79,"n":139,"o":353,"t":"2026-10-13T11:10:00Z","v":1714,"vw":352.907434},{"c":352.8036,"h":353,"l":352.7991,"n":121,"o":352.93,"t":"2026-10-13T11:15:00Z","v":2577,"vw":352.859801},{"c":352.85,"h":353.0395,"l":352.6,"n":276,"o":352.67,"t":"2026-10-13T11:20:00Z","v":4153,"vw":352.743932},{"c":352.76,"h":352.964,"l":352.72,"n":93,"o":352.9003,"t":"2026-10-13T11:25:00Z","v":2829,"vw":352.854929},{"c":353.14,"h":353.14,"l":352.78,"n":210,"o":352.78,"t":"2026-10-13T11:30:00Z","v":3045,"vw":352.927844},{"c":352.95,"h":353.09,"l":352.95,"n":155,"o":353.05,"t":"2026-10-13T11:35:00Z","v":1048,"vw":353.016432},{"c":353.35,"h":353.49,"l":352.9,"n":349,"o":352.9,"t":"2026-10-13T11:40:00Z","v":4870,"vw":353.162465},{"c":353.69,"h":353.69,"l":353.33,"n":224,"o":353.41,"t":"2026-10-13T11:45:00Z","v":5630,"vw":353.494734},{"c":353.7069,"h":353.94,"l":353.7,"n":245,"o":353.7,"t":"2026-10-13T11:50:00Z","v":7286,"vw":353.796005},{"c":353.6003,"h":353.72,"l":353.53,"n":217,"o":353.61,"t":"2026-10-13T11:55:00Z","v":5956,"vw":353.621884},{"c":353.6,"h":353.9,"l":353.5137,"n":164,"o":353.77,"t":"2026-10-13T12:00:00Z","v":2735,"vw":353.726036},{"c":353.35,"h":353.6,"l":353.35,"n":100,"o":353.6,"t":"2026-10-13T12:05:00Z","v":2208,"vw":353.523703},{"c":353.7185,"h":353.87,"l":353.3841,"n":209,"o":353.43,"t":"2026-10-13T12:10:00Z","v":2728,"vw":353.673014},{"c":354.2904,"h":354.39,"l":353.7,"n":435,"o":353.7,"t":"2026-10-13T12:15:00Z","v":8866,"vw":353.92452},{"c":354.65,"h":354.65,"l":354,"n":282,"o":354.2725,"t":"2026-10-13T12:20:00Z","v":8145,"vw":354.406417},{"c":354.71,"h":354.7399,"l":354.4943,"n":295,"o":354.568,"t":"2026-10-13T12:25:00Z","v":10878,"vw":354.600246},{"c":354.37,"h":354.85,"l":354.31,"n":406,"o":354.7,"t":"2026-10-13T12:30:00Z","v":9393,"vw":354.642613},{"c":354.9,"h":354.9,"l":354.37,"n":347,"o":354.37,"t":"2026-10-13T12:35:00Z","v":13732,"vw":354.665583},{"c":354.61,"h":355.02,"l":354.5,"n":597,"o":354.8,"t":"2026-10-13T12:40:00Z","v":12706,"vw":354.864788},{"c":354.86,"h":355.1,"l":354.55,"n":561,"o":354.64,"t":"2026-10-13T12:45:00Z","v":22160,"vw":354.853466},{"c":354.5,"h":355.05,"l":354.5,"n":291,"o":355.05,"t":"2026-10-13T12:50:00Z","v":5878,"vw":354.639164},{"c":354.61,"h":354.68,"l":354.5,"n":228,"o":354.5,"t":"2026-10-13T12:55:00Z","v":4594,"vw":354.578287},{"c":354.41,"h":354.65,"l":354.1601,"n":409,"o":354.57,"t":"2026-10-13T13:00:00Z","v":5653,"vw":354.489558},{"c":354.2,"h":354.4,"l":354.1917,"n":278,"o":354.2,"t":"2026-10-13T13:05:00Z","v":40340,"vw":354.292605},{"c":354.46,"h":354.5,"l":354.2,"n":216,"o":354.2,"t":"2026-10-13T13:10:00Z","v":5567,"vw":354.458802},{"c":355.12,"h":355.2,"l":354.27,"n":1229,"o":354.27,"t":"2026-10-13T13:15:00Z","v":28962,"vw":354.553901},{"c":354.396,"h":354.96,"l":354.35,"n":951,"o":354.96,"t":"2026-10-13T13:20:00Z","v":13014,"vw":354.733922},{"c":356.06,"h":357,"l":354.65,"n":3389,"o":354.7,"t":"2026-10-13T13:25:00Z","v":109243,"vw":356.113855},{"c":353.68,"h":357.7399,"l":353.485,"n":25386,"o":356.06,"t":"2026-10-13T13:30:00Z","v":1531989,"vw":356.137678},{"c":356.625,"h":356.95,"l":353.57,"n":12366,"o":353.59,"t":"2026-10-13T13:35:00Z","v":552258,"vw":355.485118},{"c":354.965,"h":357.86,"l":354.64,"n":14208,"o":356.69,"t":"2026-10-13T13:40:00Z","v":658509,"vw":356.604685},{"c":357.185,"h":357.43,"l":354.06,"n":10771,"o":354.93,"t":"2026-10-13T13:45:00Z","v":520918,"vw":356.004973},{"c":358.165,"h":358.2,"l":356.78,"n":11470,"o":357.24,"t":"2026-10-13T13:50:00Z","v":579602,"vw":357.389391},{"c":357.17,"h":358.58,"l":357.12,"n":13510,"o":358.19,"t":"2026-10-13T13:55:00Z","v":720302,"vw":358.069482},{"c":356.54,"h":357.14,"l":355.65,"n":10860,"o":357.12,"t":"2026-10-13T14:00:00Z","v":592133,"vw":356.472805},{"c":354.64,"h":356.87,"l":354.6,"n":8742,"o":356.45,"t":"2026-10-13T14:05:00Z","v":372522,"vw":355.51444},{"c":352.755,"h":355.1374,"l":352.58,"n":12762,"o":354.67,"t":"2026-10-13T14:10:00Z","v":564275,"vw":353.919551},{"c":352.5,"h":353.455,"l":351.6,"n":14805,"o":352.755,"t":"2026-10-13T14:15:00Z","v":479984,"vw":352.525225},{"c":352.465,"h":352.95,"l":351.71,"n":11162,"o":352.53,"t":"2026-10-13T14:20:00Z","v":276567,"vw":352.333625},{"c":353.405,"h":354.01,"l":352.43,"n":11517,"o":352.465,"t":"2026-10-13T14:25:00Z","v":305229,"vw":353.406122},{"c":353.6,"h":354.38,"l":353.245,"n":10129,"o":353.4,"t":"2026-10-13T14:30:00Z","v":234255,"vw":353.781973},{"c":354.065,"h":354.25,"l":353.2336,"n":8844,"o":353.5558,"t":"2026-10-13T14:35:00Z","v":190300,"vw":353.763162},{"c":354.39,"h":354.83,"l":353.95,"n":9613,"o":354.08,"t":"2026-10-13T14:40:00Z","v":213378,"vw":354.346354},{"c":354.63,"h":354.94,"l":354.075,"n":8412,"o":354.36,"t":"2026-10-13T14:45:00Z","v":142439,"vw":354.4849},{"c":354.665,"h":355.185,"l":354.31,"n":8809,"o":354.61,"t":"2026-10-13T14:50:00Z","v":145577,"vw":354.777582},{"c":355.355,"h":355.5285,"l":354.591,"n":9403,"o":354.665,"t":"2026-10-13T14:55:00Z","v":196507,"vw":355.051397},{"c":355.695,"h":356.56,"l":355.39,"n":11666,"o":355.4,"t":"2026-10-13T15:00:00Z","v":427984,"vw":356.159902},{"c":355.545,"h":355.7327,"l":355.34,"n":8137,"o":355.695,"t":"2026-10-13T15:05:00Z","v":125561,"vw":355.55347},{"c":355.555,"h":355.661,"l":355.19,"n":8833,"o":355.51,"t":"2026-10-13T15:10:00Z","v":169410,"vw":355.414509},{"c":356.165,"h":356.225,"l":355.45,"n":8741,"o":355.59,"t":"2026-10-13T15:15:00Z","v":137716,"vw":355.782081},{"c":356.31,"h":356.75,"l":356.0575,"n":9891,"o":356.1873,"t":"2026-10-13T15:20:00Z","v":200201,"vw":356.455626},{"c":356.5851,"h":356.65,"l":356.06,"n":9349,"o":356.31,"t":"2026-10-13T15:25:00Z","v":163728,"vw":356.391557},{"c":355.83,"h":356.73,"l":355.54,"n":8665,"o":356.59,"t":"2026-10-13T15:30:00Z","v":146663,"vw":356.135948},{"c":356.305,"h":356.67,"l":355.8,"n":8104,"o":355.8,"t":"2026-10-13T15:35:00Z","v":126916,"vw":356.435868},{"c":356.35,"h":356.77,"l":356.1601,"n":8181,"o":356.31,"t":"2026-10-13T15:40:00Z","v":128987,"vw":356.39731},{"c":356.4,"h":357.24,"l":356.2827,"n":11507,"o":356.35,"t":"2026-10-13T15:45:00Z","v":389529,"vw":356.815901},{"c":355.84,"h":356.47,"l":355.3324,"n":9487,"o":356.38,"t":"2026-10-13T15:50:00Z","v":227948,"vw":355.906691},{"c":355.62,"h":355.99,"l":355.56,"n":7408,"o":355.8451,"t":"2026-10-13T15:55:00Z","v":95536,"vw":355.764421},{"c":355.515,"h":355.87,"l":355.33,"n":8564,"o":355.57,"t":"2026-10-13T16:00:00Z","v":144125,"vw":355.626136},{"c":356.18,"h":356.625,"l":355.485,"n":9106,"o":355.5338,"t":"2026-10-13T16:05:00Z","v":179230,"vw":356.14457},{"c":356.27,"h":356.43,"l":355.72,"n":5097,"o":356.215,"t":"2026-10-13T16:10:00Z","v":131169,"vw":356.069365},{"c":356.04,"h":356.6823,"l":355.73,"n":3200,"o":356.295,"t":"2026-10-13T16:15:00Z","v":128085,"vw":356.221489},{"c":355.4101,"h":356.15,"l":355.3,"n":3059,"o":355.99,"t":"2026-10-13T16:20:00Z","v":105929,"vw":355.601091},{"c":354.24,"h":355.5496,"l":353.9,"n":4777,"o":355.44,"t":"2026-10-13T16:25:00Z","v":263310,"vw":354.774883},{"c":354.115,"h":354.61,"l":353.95,"n":3131,"o":354.255,"t":"2026-10-13T16:30:00Z","v":126490,"vw":354.31953},{"c":354.86,"h":355.12,"l":353.91,"n":3604,"o":354.08,"t":"2026-10-13T16:35:00Z","v":151978,"vw":354.477918},{"c":355.295,"h":355.37,"l":354.7,"n":3394,"o":354.8599,"t":"2026-10-13T16:40:00Z","v":109423,"vw":355.065876},{"c":355.285,"h":355.38,"l":354.9,"n":2740,"o":355.24,"t":"2026-10-13T16:45:00Z","v":67640,"vw":355.19627},{"c":355.1,"h":355.33,"l":355.1,"n":2510,"o":355.31,"t":"2026-10-13T16:50:00Z","v":51349,"vw":355.203945},{"c":354.86,"h":355.46,"l":354.8596,"n":2689,"o":355.14,"t":"2026-10-13T16:55:00Z","v":69088,"vw":355.193756},{"c":355.065,"h":355.33,"l":354.76,"n":2839,"o":354.8496,"t":"2026-10-13T17:00:00Z","v":187214,"vw":355.002243},{"c":355.335,"h":355.39,"l":354.96,"n":2425,"o":355.045,"t":"2026-10-13T17:05:00Z","v":81164,"vw":355.099493},{"c":354.71,"h":355.45,"l":354.59,"n":3400,"o":355.335,"t":"2026-10-13T17:10:00Z","v":112767,"vw":354.928304},{"c":354.9701,"h":355.09,"l":354.52,"n":2643,"o":354.7,"t":"2026-10-13T17:15:00Z","v":93467,"vw":354.783138},{"c":355.065,"h":355.41,"l":354.96,"n":2722,"o":354.96,"t":"2026-10-13T17:20:00Z","v":77398,"vw":355.197729},{"c":354.84,"h":355.31,"l":354.68,"n":2502,"o":355.1,"t":"2026-10-13T17:25:00Z","v":79738,"vw":354.991503},{"c":354.38,"h":354.905,"l":354.35,"n":2863,"o":354.83,"t":"2026-10-13T17:30:00Z","v":81394,"vw":354.64363},{"c":354.4,"h":354.6299,"l":354.31,"n":2810,"o":354.4,"t":"2026-10-13T17:35:00Z","v":99210,"vw":354.457025},{"c":354.67,"h":354.81,"l":354.32,"n":2518,"o":354.39,"t":"2026-10-13T17:40:00Z","v":90525,"vw":354.49619},{"c":354.74,"h":354.885,"l":354.574,"n":2467,"o":354.67,"t":"2026-10-13T17:45:00Z","v":125158,"vw":354.703811},{"c":354.26,"h":354.77,"l":354.165,"n":3649,"o":354.76,"t":"2026-10-13T17:50:00Z","v":60888,"vw":354.405817},{"c":353.975,"h":354.364,"l":353.86,"n":2452,"o":354.2651,"t":"2026-10-13T17:55:00Z","v":81432,"vw":354.116341},{"c":354.01,"h":354.06,"l":353.8,"n":2443,"o":353.975,"t":"2026-10-13T18:00:00Z","v":82477,"vw":353.924108},{"c":354.705,"h":354.83,"l":354,"n":4177,"o":354.03,"t":"2026-10-13T18:05:00Z","v":123410,"vw":354.416937},{"c":354.62,"h":354.7599,"l":354.355,"n":2498,"o":354.72,"t":"2026-10-13T18:10:00Z","v":77690,"vw":354.55088},{"c":354.26,"h":354.87,"l":354.25,"n":3063,"o":354.615,"t":"2026-10-13T18:15:00Z","v":104296,"vw":354.628873},{"c":354.23,"h":354.4697,"l":354.18,"n":2073,"o":354.295,"t":"2026-10-13T18:20:00Z","v":48743,"vw":354.307235},{"c":353.61,"h":354.25,"l":353.55,"n":2716,"o":354.25,"t":"2026-10-13T18:25:00Z","v":106733,"vw":353.864441},{"c":353.25,"h":353.67,"l":352.9427,"n":4026,"o":353.61,"t":"2026-10-13T18:30:00Z","v":149133,"vw":353.297748},{"c":352.99,"h":353.28,"l":352.9701,"n":2570,"o":353.26,"t":"2026-10-13T18:35:00Z","v":71032,"vw":353.120573},{"c":353.48,"h":353.58,"l":352.945,"n":3034,"o":352.99,"t":"2026-10-13T18:40:00Z","v":106929,"vw":353.198403},{"c":353.74,"h":353.94,"l":353.48,"n":2931,"o":353.5,"t":"2026-10-13T18:45:00Z","v":90507,"vw":353.746997},{"c":354.15,"h":354.19,"l":353.76,"n":2845,"o":353.7626,"t":"2026-10-13T18:50:00Z","v":80288,"vw":354.021752},{"c":354.345,"h":354.37,"l":353.81,"n":3436,"o":354.125,"t":"2026-10-13T18:55:00Z","v":130538,"vw":354.101062},{"c":354.5119,"h":354.63,"l":354.35,"n":2943,"o":354.35,"t":"2026-10-13T19:00:00Z","v":102274,"vw":354.496796},{"c":354.41,"h":354.86,"l":354.37,"n":3177,"o":354.53,"t":"2026-10-13T19:05:00Z","v":168340,"vw":354.623225},{"c":354.96,"h":355,"l":354.215,"n":3415,"o":354.39,"t":"2026-10-13T19:10:00Z","v":123100,"vw":354.636332},{"c":354.7397,"h":354.98,"l":354.575,"n":3260,"o":354.98,"t":"2026-10-13T19:15:00Z","v":103889,"vw":354.704242},{"c":354.675,"h":355.07,"l":354.67,"n":3701,"o":354.7,"t":"2026-10-13T19:20:00Z","v":146302,"vw":354.899571},{"c":354.83,"h":354.855,"l":354.375,"n":3670,"o":354.66,"t":"2026-10-13T19:25:00Z","v":119586,"vw":354.61986},{"c":354.87,"h":354.89,"l":354.31,"n":4165,"o":354.835,"t":"2026-10-13T19:30:00Z","v":125963,"vw":354.586182},{"c":355.025,"h":355.05,"l":354.6,"n":5193,"o":354.87,"t":"2026-10-13T19:35:00Z","v":163009,"vw":354.843521},{"c":354.995,"h":355.145,"l":354.6,"n":6468,"o":355.04,"t":"2026-10-13T19:40:00Z","v":178048,"vw":354.970326},{"c":354.995,"h":355.01,"l":354.74,"n":7159,"o":354.995,"t":"2026-10-13T19:45:00Z","v":194720,"vw":354.886176},{"c":354.39,"h":355.03,"l":354.17,"n":10822,"o":355.01,"t":"2026-10-13T19:50:00Z","v":307624,"vw":354.443341},{"c":353.78,"h":354.39,"l":353.41,"n":23097,"o":354.39,"t":"2026-10-13T19:55:00Z","v":753626,"vw":353.794271},{"c":353.7,"h":354.2101,"l":353.5,"n":522,"o":353.77,"t":"2026-10-13T20:00:00Z","v":4470627,"vw":353.779585},{"c":354.528,"h":354.528,"l":353.5456,"n":222,"o":353.5456,"t":"2026-10-13T20:05:00Z","v":49296,"vw":354.294784},{"c":354.07,"h":354.24,"l":353.78,"n":127,"o":354.24,"t":"2026-10-13T20:10:00Z","v":213691,"vw":353.783469},{"c":354,"h":354.13,"l":353.99,"n":281,"o":354,"t":"2026-10-13T20:15:00Z","v":15897,"vw":354.004743},{"c":353.88,"h":354.0752,"l":353.79,"n":254,"o":353.94,"t":"2026-10-13T20:20:00Z","v":122732,"vw":353.927809},{"c":353.8582,"h":353.96,"l":353.8112,"n":171,"o":353.91,"t":"2026-10-13T20:25:00Z","v":15517,"vw":353.920041},{"c":353.8028,"h":353.98,"l":353.7,"n":245,"o":353.8,"t":"2026-10-13T20:30:00Z","v":4729,"vw":353.819224},{"c":353.76,"h":353.9,"l":353.76,"n":71,"o":353.8,"t":"2026-10-13T20:35:00Z","v":2287,"vw":353.815354},{"c":353.82,"h":353.89,"l":353.79,"n":98,"o":353.7983,"t":"2026-10-13T20:40:00Z","v":6300,"vw":353.878298},{"c":353.984,"h":354,"l":353.95,"n":91,"o":353.96,"t":"2026-10-13T20:45:00Z","v":4435,"vw":353.989413},{"c":353.9757,"h":353.9841,"l":353.92,"n":55,"o":353.9841,"t":"2026-10-13T20:50:00Z","v":16216,"vw":353.958489},{"c":353.97,"h":353.97,"l":353.92,"n":154,"o":353.92,"t":"2026-10-13T20:55:00Z","v":2111,"vw":353.957334},{"c":353.99,"h":353.99,"l":353.92,"n":123,"o":353.92,"t":"2026-10-13T21:00:00Z","v":3739,"vw":353.981452},{"c":353.9801,"h":354,"l":353.9801,"n":59,"o":353.99,"t":"2026-10-13T21:05:00Z","v":3273,"vw":353.988966},{"c":354,"h":354.0987,"l":353.98,"n":77,"o":353.99,"t":"2026-10-13T21:10:00Z","v":1058,"vw":354.046948},{"c":353.96,"h":353.994,"l":353.921,"n":69,"o":353.9494,"t":"2026-10-13T21:15:00Z","v":1410,"vw":353.966794},{"c":353.92,"h":353.96,"l":353.92,"n":24,"o":353.96,"t":"2026-10-13T21:20:00Z","v":591,"vw":353.94555},{"c":353.93,"h":353.99,"l":353.92,"n":40,"o":353.99,"t":"2026-10-13T21:25:00Z","v":849005,"vw":353.930455},{"c":353.99,"h":354,"l":353.931,"n":29,"o":354,"t":"2026-10-13T21:30:00Z","v":609,"vw":353.966561},{"c":354.0347,"h":354.0347,"l":353.9892,"n":19,"o":353.9892,"t":"2026-10-13T21:35:00Z","v":560,"vw":354.020733},{"c":353.97,"h":354.3,"l":353.92,"n":147,"o":354,"t":"2026-10-13T21:40:00Z","v":4831,"vw":354.190824},{"c":354.03,"h":354.14,"l":354.03,"n":24,"o":354.14,"t":"2026-10-13T21:45:00Z","v":712,"vw":354.083927},{"c":353.96,"h":353.9994,"l":353.9263,"n":26,"o":353.9263,"t":"2026-10-13T21:50:00Z","v":278,"vw":353.971868},{"c":354.1374,"h":354.1374,"l":354,"n":10,"o":354,"t":"2026-10-13T21:55:00Z","v":470,"vw":354.063318},{"c":354.12,"h":354.12,"l":353.92,"n":37,"o":353.94,"t":"2026-10-13T22:00:00Z","v":959,"vw":353.985211},{"c":353.9,"h":353.93,"l":353.9,"n":26,"o":353.93,"t":"2026-10-13T22:05:00Z","v":1155,"vw":353.91058},{"c":353.81,"h":354,"l":353.81,"n":53,"o":354,"t":"2026-10-13T22:10:00Z","v":941,"vw":353.927232},{"c":353.82,"h":353.89,"l":353.81,"n":42,"o":353.87,"t":"2026-10-13T22:15:00Z","v":1370,"vw":353.826217},{"c":353.9547,"h":354.11,"l":353.87,"n":105,"o":353.87,"t":"2026-10-13T22:20:00Z","v":1440,"vw":354.031547},{"c":354.18,"h":354.24,"l":354.0801,"n":135,"o":354.0801,"t":"2026-10-13T22:25:00Z","v":3182,"vw":354.172023},{"c":354.1,"h":354.19,"l":354.01,"n":60,"o":354.01,"t":"2026-10-13T22:30:00Z","v":912,"vw":354.129948},{"c":354.42,"h":354.42,"l":354.15,"n":49,"o":354.1957,"t":"2026-10-13T22:35:00Z","v":1207,"vw":354.315797},{"c":354.26,"h":354.4,"l":354.171,"n":95,"o":354.38,"t":"2026-10-13T22:40:00Z","v":4165,"vw":354.375746},{"c":354.1622,"h":354.3918,"l":354.16,"n":29,"o":354.3918,"t":"2026-10-13T22:45:00Z","v":733,"vw":354.289811},{"c":354.29,"h":354.29,"l":354,"n":61,"o":354.1775,"t":"2026-10-13T22:50:00Z","v":1533,"vw":354.208978},{"c":354.65,"h":354.65,"l":354.42,"n":152,"o":354.44,"t":"2026-10-13T22:55:00Z","v":2886,"vw":354.497123},{"c":354.6505,"h":354.7,"l":354.65,"n":185,"o":354.6505,"t":"2026-10-13T23:00:00Z","v":4870,"vw":354.654339},{"c":354.1998,"h":354.6655,"l":354.1998,"n":295,"o":354.65,"t":"2026-10-13T23:05:00Z","v":5719,"vw":354.521313},{"c":354.35,"h":354.38,"l":354.35,"n":22,"o":354.38,"t":"2026-10-13T23:10:00Z","v":850,"vw":354.378423},{"c":354.16,"h":354.5,"l":354.16,"n":29,"o":354.5,"t":"2026-10-13T23:15:00Z","v":345,"vw":354.231831},{"c":354.65,"h":354.7112,"l":354.11,"n":97,"o":354.12,"t":"2026-10-13T23:20:00Z","v":11350,"vw":354.493492},{"c":354.6,"h":354.7141,"l":354.6,"n":68,"o":354.6,"t":"2026-10-13T23:25:00Z","v":8760,"vw":354.607097},{"c":354.25,"h":354.6493,"l":354.2475,"n":53,"o":354.6,"t":"2026-10-13T23:30:00Z","v":3405,"vw":354.582593},{"c":354.21,"h":354.24,"l":354.21,"n":39,"o":354.24,"t":"2026-10-13T23:35:00Z","v":620,"vw":354.220349},{"c":354.43,"h":354.55,"l":354.1837,"n":81,"o":354.5,"t":"2026-10-13T23:40:00Z","v":1335,"vw":354.343945},{"c":354.16,"h":354.6,"l":354.1,"n":87,"o":354.356,"t":"2026-10-13T23:45:00Z","v":2510,"vw":354.335192},{"c":354.1,"h":354.15,"l":354.01,"n":16,"o":354.15,"t":"2026-10-13T23:50:00Z","v":310,"vw":354.092248},{"c":354.3055,"h":354.33,"l":354.2124,"n":83,"o":354.2124,"t":"2026-10-13T23:55:00Z","v":920,"vw":354.276273},{"c":356.1,"h":356.83,"l":355.2,"n":5867,"o":355.2,"t":"2026-10-14T08:00:00Z","v":78989,"vw":356.346106},{"c":356,"h":356.77,"l":355.89,"n":161,"o":356.5,"t":"2026-10-14T08:05:00Z","v":3782,"vw":356.155504},{"c":355.83,"h":356.15,"l":355.83,"n":132,"o":356,"t":"2026-10-14T08:10:00Z","v":2604,"vw":355.971335},{"c":355.87,"h":356.01,"l":355.87,"n":83,"o":356.01,"t":"2026-10-14T08:15:00Z","v":1895,"vw":355.963825},{"c":356.17,"h":356.17,"l":355.9369,"n":28,"o":356.05,"t":"2026-10-14T08:20:00Z","v":670,"vw":355.981956},{"c":356.25,"h":356.25,"l":356.18,"n":89,"o":356.18,"t":"2026-10-14T08:25:00Z","v":1722,"vw":356.208093},{"c":356.15,"h":356.29,"l":356.1,"n":105,"o":356.27,"t":"2026-10-14T08:30:00Z","v":1323,"vw":356.204801},{"c":356.15,"h":356.24,"l":356.01,"n":117,"o":356.24,"t":"2026-10-14T08:35:00Z","v":1503,"vw":356.133047},{"c":356.2,"h":356.2,"l":356.2,"n":24,"o":356.2,"t":"2026-10-14T08:40:00Z","v":235,"vw":356.2},{"c":356.21,"h":356.3,"l":356.0774,"n":138,"o":356.15,"t":"2026-10-14T08:45:00Z","v":2048,"vw":356.201519},{"c":356.35,"h":356.36,"l":356.21,"n":43,"o":356.35,"t":"2026-10-14T08:50:00Z","v":1235,"vw":356.309877},{"c":356.18,"h":356.28,"l":356.13,"n":95,"o":356.27,"t":"2026-10-14T08:55:00Z","v":1034,"vw":356.185843},{"c":356.5,"h":356.5,"l":356.07,"n":147,"o":356.07,"t":"2026-10-14T09:00:00Z","v":2215,"vw":356.333001},{"c":356.6,"h":356.66,"l":356.53,"n":112,"o":356.6,"t":"2026-10-14T09:05:00Z","v":1472,"vw":356.57809},{"c":356.51,"h":356.9,"l":356.51,"n":151,"o":356.69,"t":"2026-10-14T09:10:00Z","v":2765,"vw":356.706813},{"c":356.74,"h":356.74,"l":356.49,"n":54,"o":356.5,"t":"2026-10-14T09:15:00Z","v":681,"vw":356.5346},{"c":356.58,"h":356.67,"l":356.58,"n":183,"o":356.67,"t":"2026-10-14T09:20:00Z","v":1286,"vw":356.623301},{"c":356.45,"h":356.55,"l":356.45,"n":97,"o":356.54,"t":"2026-10-14T09:25:00Z","v":1183,"vw":356.514283},{"c":356.59,"h":356.639,"l":356.47,"n":185,"o":356.4898,"t":"2026-10-14T09:30:00Z","v":3894,"vw":356.611113},{"c":356.7,"h":356.76,"l":356.7,"n":72,"o":356.7,"t":"2026-10-14T09:35:00Z","v":2469,"vw":356.705112},{"c":356.78,"h":356.86,"l":356.67,"n":131,"o":356.77,"t":"2026-10-14T09:40:00Z","v":4112,"vw":356.735395},{"c":356.94,"h":356.94,"l":356.8804,"n":95,"o":356.8804,"t":"2026-10-14T09:45:00Z","v":962,"vw":356.902849},{"c":357.22,"h":357.2247,"l":357,"n":303,"o":357,"t":"2026-10-14T09:50:00Z","v":4066,"vw":357.096121},{"c":357.16,"h":357.42,"l":357.16,"n":169,"o":357.3,"t":"2026-10-14T09:55:00Z","v":4689,"vw":357.326723},{"c":356.97,"h":357.24,"l":356.97,"n":93,"o":357.2,"t":"2026-10-14T10:00:00Z","v":2037,"vw":357.166801},{"c":356.91,"h":357.0569,"l":356.89,"n":87,"o":357.0569,"t":"2026-10-14T10:05:00Z","v":1145,"vw":356.948829},{"c":356.84,"h":356.9,"l":356.79,"n":63,"o":356.87,"t":"2026-10-14T10:10:00Z","v":802,"vw":356.862213},{"c":357.0557,"h":357.0557,"l":356.81,"n":43,"o":356.81,"t":"2026-10-14T10:15:00Z","v":817,"vw":357.025422},{"c":356.99,"h":356.99,"l":356.79,"n":83,"o":356.8325,"t":"2026-10-14T10:20:00Z","v":1009,"vw":356.936494},{"c":357,"h":357,"l":357,"n":49,"o":357,"t":"2026-10-14T10:25:00Z","v":632,"vw":357},{"c":356.96,"h":356.96,"l":356.96,"n":24,"o":356.96,"t":"2026-10-14T10:30:00Z","v":216,"vw":356.96},{"c":356.91,"h":356.95,"l":356.91,"n":52,"o":356.93,"t":"2026-10-14T10:35:00Z","v":1316,"vw":356.93991},{"c":356.86,"h":356.87,"l":356.82,"n":142,"o":356.87,"t":"2026-10-14T10:40:00Z","v":1483,"vw":356.843207},{"c":357.24,"h":357.32,"l":356.9,"n":268,"o":356.9,"t":"2026-10-14T10:45:00Z","v":4576,"vw":357.21171},{"c":357.2517,"h":357.3267,"l":357.1,"n":90,"o":357.3267,"t":"2026-10-14T10:50:00Z","v":2428,"vw":357.145655},{"c":357.35,"h":357.35,"l":357.03,"n":165,"o":357.2422,"t":"2026-10-14T10:55:00Z","v":2627,"vw":357.253881},{"c":357.4747,"h":357.6,"l":357.0756,"n":437,"o":357.32,"t":"2026-10-14T11:00:00Z","v":12021,"vw":357.485001},{"c":357.4,"h":357.5,"l":357.23,"n":176,"o":357.4994,"t":"2026-10-14T11:05:00Z","v":3997,"vw":357.380815},{"c":357.6636,"h":357.84,"l":357.288,"n":286,"o":357.42,"t":"2026-10-14T11:10:00Z","v":9285,"vw":357.596747},{"c":358.04,"h":358.08,"l":357.68,"n":550,"o":357.86,"t":"2026-10-14T11:15:00Z","v":13540,"vw":357.968661},{"c":358.2091,"h":358.22,"l":358,"n":278,"o":358.01,"t":"2026-10-14T11:20:00Z","v":9982,"vw":358.097718},{"c":358.29,"h":358.29,"l":358.05,"n":281,"o":358.2,"t":"2026-10-14T11:25:00Z","v":16849,"vw":358.188879},{"c":358.32,"h":358.36,"l":358.14,"n":309,"o":358.21,"t":"2026-10-14T11:30:00Z","v":6507,"vw":358.268482},{"c":358.3206,"h":358.36,"l":358.16,"n":497,"o":358.36,"t":"2026-10-14T11:35:00Z","v":9531,"vw":358.242373},{"c":358.25,"h":358.3405,"l":358,"n":319,"o":358.16,"t":"2026-10-14T11:40:00Z","v":12195,"vw":358.111844},{"c":358.55,"h":358.67,"l":358.26,"n":684,"o":358.26,"t":"2026-10-14T11:45:00Z","v":15552,"vw":358.465983},{"c":358.19,"h":358.45,"l":358.19,"n":238,"o":358.45,"t":"2026-10-14T11:50:00Z","v":5139,"vw":358.351358},{"c":358.24,"h":358.26,"l":358.11,"n":335,"o":358.19,"t":"2026-10-14T11:55:00Z","v":3399,"vw":358.194769},{"c":358.66,"h":358.71,"l":358.14,"n":514,"o":358.2,"t":"2026-10-14T12:00:00Z","v":14999,"vw":358.537944},{"c":358.43,"h":358.68,"l":358.2,"n":273,"o":358.67,"t":"2026-10-14T12:05:00Z","v":4564,"vw":358.35138},{"c":358.5,"h":358.5,"l":358.2,"n":352,"o":358.41,"t":"2026-10-14T12:10:00Z","v":5673,"vw":358.31501},{"c":358.491,"h":358.606,"l":358.36,"n":257,"o":358.606,"t":"2026-10-14T12:15:00Z","v":6026,"vw":358.453127},{"c":358.65,"h":358.71,"l":358.37,"n":469,"o":358.49,"t":"2026-10-14T12:20:00Z","v":7866,"vw":358.558333},{"c":358.64,"h":358.74,"l":358.52,"n":375,"o":358.6,"t":"2026-10-14T12:25:00Z","v":7676,"vw":358.634128},{"c":356.4301,"h":358.52,"l":356.23,"n":2043,"o":358.52,"t":"2026-10-14T12:30:00Z","v":52705,"vw":356.740158},{"c":356.61,"h":356.96,"l":356.23,"n":902,"o":356.53,"t":"2026-10-14T12:35:00Z","v":25079,"vw":356.522114},{"c":356.5444,"h":357.08,"l":356.24,"n":917,"o":356.63,"t":"2026-10-14T12:40:00Z","v":31984,"vw":356.74711},{"c":357.03,"h":357.1,"l":356.3904,"n":670,"o":356.3904,"t":"2026-10-14T12:45:00Z","v":21111,"vw":356.785449},{"c":356.8061,"h":357.19,"l":356.66,"n":526,"o":357.01,"t":"2026-10-14T12:50:00Z","v":14014,"vw":357.044444},{"c":356,"h":356.94,"l":356,"n":603,"o":356.8,"t":"2026-10-14T12:55:00Z","v":18305,"vw":356.42788},{"c":356.37,"h":356.5,"l":356.01,"n":610,"o":356.1138,"t":"2026-10-14T13:00:00Z","v":19354,"vw":356.255049},{"c":356.54,"h":356.56,"l":356.2,"n":408,"o":356.35,"t":"2026-10-14T13:05:00Z","v":367306,"vw":356.447375},{"c":356.36,"h":356.55,"l":356.01,"n":509,"o":356.4,"t":"2026-10-14T13:10:00Z","v":14956,"vw":356.300494},{"c":356.1,"h":356.8,"l":356.09,"n":670,"o":356.5,"t":"2026-10-14T13:15:00Z","v":21039,"vw":356.541166},{"c":355.57,"h":356.16,"l":355.5,"n":1021,"o":356.1141,"t":"2026-10-14T13:20:00Z","v":28273,"vw":355.821829},{"c":355.63,"h":356.9,"l":355.61,"n":970,"o":355.92,"t":"2026-10-14T13:25:00Z","v":32710,"vw":356.28289},{"c":356.93,"h":357.2,"l":354.72,"n":19613,"o":355.8,"t":"2026-10-14T13:30:00Z","v":851735,"vw":355.912039},{"c":357.555,"h":357.67,"l":356,"n":9987,"o":356.925,"t":"2026-10-14T13:35:00Z","v":418178,"vw":356.989973},{"c":358.08,"h":358.2,"l":357.15,"n":9507,"o":357.49,"t":"2026-10-14T13:40:00Z","v":383345,"vw":357.726455},{"c":359.05,"h":359.19,"l":357,"n":13125,"o":358.06,"t":"2026-10-14T13:45:00Z","v":641451,"vw":358.375415},{"c":356.5,"h":359.4,"l":356.3,"n":12884,"o":359,"t":"2026-10-14T13:50:00Z","v":548028,"vw":357.942518},{"c":354.99,"h":356.73,"l":354.82,"n":12865,"o":356.54,"t":"2026-10-14T13:55:00Z","v":533111,"vw":355.503846},{"c":354.72,"h":355.6,"l":354.49,"n":12949,"o":355.01,"t":"2026-10-14T14:00:00Z","v":511107,"vw":355.048515},{"c":354.56,"h":355.07,"l":353.83,"n":10817,"o":354.74,"t":"2026-10-14T14:05:00Z","v":412710,"vw":354.365617},{"c":354.37,"h":354.62,"l":353.7,"n":11315,"o":354.52,"t":"2026-10-14T14:10:00Z","v":367625,"vw":354.076091},{"c":353.1,"h":354.54,"l":353.09,"n":12152,"o":354.37,"t":"2026-10-14T14:15:00Z","v":352731,"vw":353.895536},{"c":353.94,"h":354.07,"l":352.96,"n":10739,"o":353.1,"t":"2026-10-14T14:20:00Z","v":212320,"vw":353.611952},{"c":355.055,"h":355.1362,"l":353.86,"n":11626,"o":353.8934,"t":"2026-10-14T14:25:00Z","v":278186,"vw":354.515472},{"c":355.71,"h":355.8,"l":354.9,"n":11462,"o":355.05,"t":"2026-10-14T14:30:00Z","v":289375,"vw":355.272618},{"c":354.681,"h":355.98,"l":354.68,"n":11849,"o":355.7,"t":"2026-10-14T14:35:00Z","v":265370,"vw":355.493015},{"c":354.745,"h":355.17,"l":354.38,"n":11011,"o":354.68,"t":"2026-10-14T14:40:00Z","v":250349,"vw":354.751498},{"c":354.82,"h":355.34,"l":354.71,"n":10354,"o":354.76,"t":"2026-10-14T14:45:00Z","v":184668,"vw":355.066814},{"c":354.25,"h":354.88,"l":353.78,"n":9691,"o":354.8299,"t":"2026-10-14T14:50:00Z","v":153559,"vw":354.267376},{"c":354.1,"h":354.36,"l":353.8,"n":9163,"o":354.21,"t":"2026-10-14T14:55:00Z","v":125963,"vw":354.052427},{"c":353.63,"h":354.83,"l":353.522,"n":10614,"o":354.13,"t":"2026-10-14T15:00:00Z","v":198731,"vw":354.281218},{"c":353.45,"h":354.145,"l":353.17,"n":10238,"o":353.63,"t":"2026-10-14T15:05:00Z","v":224626,"vw":353.615623},{"c":353.66,"h":353.75,"l":352.89,"n":11660,"o":353.45,"t":"2026-10-14T15:10:00Z","v":221980,"vw":353.333461},{"c":354.26,"h":354.57,"l":353.61,"n":11775,"o":353.61,"t":"2026-10-14T15:15:00Z","v":272686,"vw":354.125913},{"c":354.5183,"h":355.01,"l":354.07,"n":11061,"o":354.28,"t":"2026-10-14T15:20:00Z","v":343059,"vw":354.707076},{"c":354.32,"h":354.76,"l":354.19,"n":8558,"o":354.535,"t":"2026-10-14T15:25:00Z","v":105579,"vw":354.562652},{"c":353.68,"h":354.5,"l":353.6,"n":9682,"o":354.315,"t":"2026-10-14T15:30:00Z","v":151293,"vw":354.006465},{"c":353.5765,"h":353.78,"l":353.02,"n":9670,"o":353.7,"t":"2026-10-14T15:35:00Z","v":166596,"vw":353.416257},{"c":352.9,"h":353.66,"l":352.64,"n":10366,"o":353.66,"t":"2026-10-14T15:40:00Z","v":188795,"vw":353.013999},{"c":353.0477,"h":353.205,"l":352.5,"n":9504,"o":352.93,"t":"2026-10-14T15:45:00Z","v":170838,"vw":352.853994},{"c":353.58,"h":353.685,"l":353,"n":9220,"o":353.08,"t":"2026-10-14T15:50:00Z","v":140223,"vw":353.292789},{"c":353.35,"h":353.66,"l":353.22,"n":9108,"o":353.57,"t":"2026-10-14T15:55:00Z","v":144792,"vw":353.425748},{"c":352.61,"h":353.365,"l":352.61,"n":9652,"o":353.36,"t":"2026-10-14T16:00:00Z","v":169943,"vw":353.032122},{"c":352.715,"h":352.81,"l":352.3707,"n":10260,"o":352.625,"t":"2026-10-14T16:05:00Z","v":213145,"vw":352.639122},{"c":351.88,"h":352.74,"l":351.76,"n":8412,"o":352.69,"t":"2026-10-14T16:10:00Z","v":176968,"vw":352.216722},{"c":352.01,"h":352.2709,"l":351.71,"n":5935,"o":351.85,"t":"2026-10-14T16:15:00Z","v":202169,"vw":352.017055},{"c":351.3009,"h":352.03,"l":350.94,"n":7071,"o":352.03,"t":"2026-10-14T16:20:00Z","v":216287,"vw":351.372393},{"c":351.27,"h":351.68,"l":351.14,"n":6153,"o":351.26,"t":"2026-10-14T16:25:00Z","v":174680,"vw":351.391851},{"c":350.87,"h":351.2622,"l":350.11,"n":8357,"o":351.22,"t":"2026-10-14T16:30:00Z","v":340612,"vw":350.657879},{"c":350.8476,"h":351.135,"l":350.635,"n":5099,"o":350.86,"t":"2026-10-14T16:35:00Z","v":189680,"vw":350.91384},{"c":351.26,"h":351.44,"l":350.73,"n":5118,"o":350.81,"t":"2026-10-14T16:40:00Z","v":140031,"vw":351.125063},{"c":351.15,"h":351.71,"l":351.14,"n":4523,"o":351.25,"t":"2026-10-14T16:45:00Z","v":132792,"vw":351.512243},{"c":350.54,"h":351.145,"l":350.45,"n":5629,"o":351.145,"t":"2026-10-14T16:50:00Z","v":189059,"vw":350.800041},{"c":350.55,"h":350.68,"l":350.19,"n":5071,"o":350.52,"t":"2026-10-14T16:55:00Z","v":162848,"vw":350.392467},{"c":350.21,"h":350.7,"l":350.21,"n":3862,"o":350.52,"t":"2026-10-14T17:00:00Z","v":124666,"vw":350.507831},{"c":349.4788,"h":350.29,"l":349.135,"n":8907,"o":350.21,"t":"2026-10-14T17:05:00Z","v":403630,"vw":349.67404},{"c":349.685,"h":349.8399,"l":349.41,"n":3791,"o":349.51,"t":"2026-10-14T17:10:00Z","v":125315,"vw":349.615802},{"c":349.25,"h":349.705,"l":349.04,"n":5940,"o":349.685,"t":"2026-10-14T17:15:00Z","v":232019,"vw":349.257735},{"c":348.69,"h":349.26,"l":348.48,"n":6827,"o":349.25,"t":"2026-10-14T17:20:00Z","v":228836,"vw":348.767498},{"c":347.94,"h":348.71,"l":347.84,"n":7539,"o":348.6935,"t":"2026-10-14T17:25:00Z","v":235362,"vw":348.159393},{"c":348.6,"h":348.95,"l":347.85,"n":5885,"o":347.935,"t":"2026-10-14T17:30:00Z","v":263559,"vw":348.446034},{"c":348.08,"h":348.62,"l":347.91,"n":5740,"o":348.62,"t":"2026-10-14T17:35:00Z","v":223524,"vw":348.294169},{"c":348.21,"h":348.37,"l":347.92,"n":4838,"o":348.045,"t":"2026-10-14T17:40:00Z","v":152031,"vw":348.163361},{"c":348.205,"h":348.4181,"l":348.06,"n":7330,"o":348.21,"t":"2026-10-14T17:45:00Z","v":213404,"vw":348.200056},{"c":348.3,"h":348.59,"l":347.91,"n":5128,"o":348.18,"t":"2026-10-14T17:50:00Z","v":194454,"vw":348.281646},{"c":348.14,"h":348.5,"l":347.87,"n":4745,"o":348.39,"t":"2026-10-14T17:55:00Z","v":165078,"vw":348.150691},{"c":347.645,"h":348.17,"l":347.37,"n":6247,"o":348.16,"t":"2026-10-14T18:00:00Z","v":217285,"vw":347.742162},{"c":347.595,"h":347.89,"l":347.4,"n":4410,"o":347.68,"t":"2026-10-14T18:05:00Z","v":153245,"vw":347.658037},{"c":347.9161,"h":347.9862,"l":347.42,"n":4205,"o":347.59,"t":"2026-10-14T18:10:00Z","v":135873,"vw":347.666464},{"c":348.13,"h":348.2014,"l":347.61,"n":4283,"o":347.915,"t":"2026-10-14T18:15:00Z","v":179888,"vw":347.85744},{"c":348.0985,"h":348.2946,"l":347.94,"n":3427,"o":348.135,"t":"2026-10-14T18:20:00Z","v":99216,"vw":348.112083},{"c":347.76,"h":348.17,"l":347.65,"n":4182,"o":348.08,"t":"2026-10-14T18:25:00Z","v":136453,"vw":347.838189},{"c":347.2,"h":347.76,"l":346.89,"n":5822,"o":347.72,"t":"2026-10-14T18:30:00Z","v":227208,"vw":347.169655},{"c":347.18,"h":347.54,"l":347.035,"n":3875,"o":347.07,"t":"2026-10-14T18:35:00Z","v":142848,"vw":347.354442},{"c":347.0707,"h":347.4,"l":347.01,"n":3392,"o":347.185,"t":"2026-10-14T18:40:00Z","v":96241,"vw":347.20481},{"c":347.46,"h":347.53,"l":346.97,"n":4280,"o":347.04,"t":"2026-10-14T18:45:00Z","v":123804,"vw":347.301108},{"c":347.555,"h":347.8,"l":347.13,"n":4403,"o":347.48,"t":"2026-10-14T18:50:00Z","v":153426,"vw":347.489676},{"c":347.155,"h":347.6,"l":347.14,"n":3540,"o":347.56,"t":"2026-10-14T18:55:00Z","v":140174,"vw":347.470715},{"c":346.73,"h":347.17,"l":346.34,"n":6063,"o":347.16,"t":"2026-10-14T19:00:00Z","v":224208,"vw":346.716174},{"c":346.98,"h":347.01,"l":346.43,"n":4974,"o":346.71,"t":"2026-10-14T19:05:00Z","v":168292,"vw":346.689245},{"c":347.38,"h":347.43,"l":346.99,"n":4295,"o":346.99,"t":"2026-10-14T19:10:00Z","v":145733,"vw":347.204741},{"c":347.94,"h":347.9699,"l":347.24,"n":5715,"o":347.43,"t":"2026-10-14T19:15:00Z","v":211998,"vw":347.534921},{"c":347.83,"h":348.13,"l":347.72,"n":5108,"o":347.94,"t":"2026-10-14T19:20:00Z","v":166111,"vw":347.893904},{"c":348.08,"h":348.17,"l":347.64,"n":4849,"o":347.8102,"t":"2026-10-14T19:25:00Z","v":155839,"vw":347.890807},{"c":348.07,"h":348.3,"l":347.845,"n":6484,"o":348.075,"t":"2026-10-14T19:30:00Z","v":189656,"vw":348.06483},{"c":347.72,"h":348.08,"l":347.52,"n":6914,"o":348.07,"t":"2026-10-14T19:35:00Z","v":214821,"vw":347.778033},{"c":347.66,"h":347.785,"l":347.42,"n":7230,"o":347.72,"t":"2026-10-14T19:40:00Z","v":235481,"vw":347.574168},{"c":348.02,"h":348.1,"l":347.54,"n":7934,"o":347.73,"t":"2026-10-14T19:45:00Z","v":305643,"vw":347.815773},{"c":347.96,"h":348.35,"l":347.88,"n":13344,"o":348.08,"t":"2026-10-14T19:50:00Z","v":464895,"vw":348.109266},{"c":347.84,"h":347.98,"l":346.97,"n":40931,"o":347.96,"t":"2026-10-14T19:55:00Z","v":1624006,"vw":347.597755},{"c":347.32,"h":347.9204,"l":347.1001,"n":859,"o":347.9,"t":"2026-10-14T20:00:00Z","v":6064280,"vw":347.639524},{"c":346.87,"h":347.3799,"l":346.61,"n":745,"o":347.3551,"t":"2026-10-14T20:05:00Z","v":45805,"vw":346.917427},{"c":346.93,"h":347.17,"l":346.44,"n":731,"o":346.7309,"t":"2026-10-14T20:10:00Z","v":21694,"vw":346.644094},{"c":346.94,"h":346.98,"l":346.56,"n":601,"o":346.8701,"t":"2026-10-14T20:15:00Z","v":288264,"vw":346.719242},{"c":347.2,"h":347.64,"l":346.7,"n":907,"o":346.71,"t":"2026-10-14T20:20:00Z","v":65294,"vw":347.374905},{"c":346.75,"h":347.16,"l":346.71,"n":321,"o":347.15,"t":"2026-10-14T20:25:00Z","v":8716,"vw":346.936622},{"c":346.9146,"h":347.59,"l":346.25,"n":728,"o":346.75,"t":"2026-10-14T20:30:00Z","v":17609,"vw":346.701936},{"c":346.95,"h":347.5141,"l":346.7,"n":445,"o":346.94,"t":"2026-10-14T20:35:00Z","v":13453,"vw":346.990947},{"c":346.9024,"h":347.01,"l":346.84,"n":162,"o":346.84,"t":"2026-10-14T20:40:00Z","v":2534,"vw":346.898733},{"c":347.04,"h":347.04,"l":346.79,"n":209,"o":346.99,"t":"2026-10-14T20:45:00Z","v":11038,"vw":346.959257},{"c":347.23,"h":347.3,"l":346.9,"n":229,"o":346.9,"t":"2026-10-14T20:50:00Z","v":3930,"vw":347.152986},{"c":347.3,"h":347.48,"l":346.9,"n":315,"o":347.21,"t":"2026-10-14T20:55:00Z","v":13426,"vw":347.195488},{"c":347.45,"h":347.5,"l":347.09,"n":164,"o":347.28,"t":"2026-10-14T21:00:00Z","v":3132,"vw":347.330745},{"c":347.32,"h":347.4,"l":347.251,"n":98,"o":347.28,"t":"2026-10-14T21:05:00Z","v":1275,"vw":347.305031},{"c":347.44,"h":347.4499,"l":347.24,"n":132,"o":347.27,"t":"2026-10-14T21:10:00Z","v":1613,"vw":347.35906},{"c":347.26,"h":347.4752,"l":347.25,"n":138,"o":347.4752,"t":"2026-10-14T21:15:00Z","v":2236,"vw":347.335225},{"c":347.6397,"h":347.6397,"l":347.25,"n":205,"o":347.25,"t":"2026-10-14T21:20:00Z","v":525289,"vw":347.343286},{"c":347.5395,"h":347.59,"l":347.4152,"n":139,"o":347.4152,"t":"2026-10-14T21:25:00Z","v":1567,"vw":347.502829},{"c":347.39,"h":347.54,"l":347.3,"n":102,"o":347.54,"t":"2026-10-14T21:30:00Z","v":2638,"vw":347.384397},{"c":347.35,"h":347.47,"l":347.3,"n":105,"o":347.38,"t":"2026-10-14T21:35:00Z","v":10614,"vw":347.371695},{"c":347.26,"h":347.31,"l":347.1582,"n":164,"o":347.3,"t":"2026-10-14T21:40:00Z","v":3612,"vw":347.289171},{"c":347.37,"h":347.5,"l":347.14,"n":130,"o":347.14,"t":"2026-10-14T21:45:00Z","v":5078,"vw":347.350791},{"c":347.2,"h":347.4,"l":347.2,"n":180,"o":347.3244,"t":"2026-10-14T21:50:00Z","v":2419,"vw":347.322087},{"c":347.17,"h":347.4642,"l":347.14,"n":237,"o":347.27,"t":"2026-10-14T21:55:00Z","v":3555,"vw":347.208987},{"c":347.51,"h":347.8,"l":347.35,"n":212,"o":347.35,"t":"2026-10-14T22:00:00Z","v":4902,"vw":347.629607},{"c":347.24,"h":347.65,"l":347.24,"n":155,"o":347.65,"t":"2026-10-14T22:05:00Z","v":1555,"vw":347.391654},{"c":347.03,"h":347.28,"l":347.02,"n":293,"o":347.17,"t":"2026-10-14T22:10:00Z","v":3360,"vw":347.099638},{"c":346.6,"h":347.26,"l":346.5,"n":438,"o":347,"t":"2026-10-14T22:15:00Z","v":10040,"vw":346.916876},{"c":346.6,"h":346.976,"l":346.4,"n":343,"o":346.49,"t":"2026-10-14T22:20:00Z","v":8356,"vw":346.636919},{"c":347,"h":347.63,"l":346.6,"n":454,"o":346.6,"t":"2026-10-14T22:25:00Z","v":8720,"vw":347.149974},{"c":346.43,"h":347,"l":346.41,"n":329,"o":347,"t":"2026-10-14T22:30:00Z","v":6461,"vw":346.633237},{"c":346.4,"h":346.71,"l":346.15,"n":527,"o":346.4509,"t":"2026-10-14T22:35:00Z","v":11610,"vw":346.414948},{"c":345.98,"h":346.5324,"l":345.68,"n":942,"o":346.4,"t":"2026-10-14T22:40:00Z","v":27917,"vw":346.238677},{"c":346.31,"h":346.33,"l":345.75,"n":249,"o":345.86,"t":"2026-10-14T22:45:00Z","v":5105,"vw":346.186465},{"c":346.19,"h":346.89,"l":346.1,"n":359,"o":346.29,"t":"2026-10-14T22:50:00Z","v":6360,"vw":346.460577},{"c":346,"h":346.1763,"l":345.81,"n":324,"o":346.1763,"t":"2026-10-14T22:55:00Z","v":11410,"vw":346.01478},{"c":345.9,"h":346.77,"l":345.9,"n":288,"o":346.07,"t":"2026-10-14T23:00:00Z","v":4883,"vw":346.396789},{"c":345.88,"h":346.07,"l":345.7,"n":326,"o":346.07,"t":"2026-10-14T23:05:00Z","v":3849,"vw":345.943942},{"c":345.81,"h":345.81,"l":345.57,"n":328,"o":345.8,"t":"2026-10-14T23:10:00Z","v":3722,"vw":345.676874},{"c":345.55,"h":345.9067,"l":345.2243,"n":353,"o":345.6944,"t":"2026-10-14T23:15:00Z","v":4987,"vw":345.517326},{"c":345.6462,"h":346,"l":345.6,"n":223,"o":345.6,"t":"2026-10-14T23:20:00Z","v":4652,"vw":345.775189},{"c":345.87,"h":346.5,"l":345.62,"n":275,"o":346.13,"t":"2026-10-14T23:25:00Z","v":3765,"vw":346.099552},{"c":344.87,"h":346.1611,"l":344.67,"n":1001,"o":345.73,"t":"2026-10-14T23:30:00Z","v":18362,"vw":345.16776},{"c":344.4,"h":345.01,"l":344.23,"n":469,"o":344.55,"t":"2026-10-14T23:35:00Z","v":10233,"vw":344.653523},{"c":344.5,"h":344.88,"l":344.23,"n":255,"o":344.55,"t":"2026-10-14T23:40:00Z","v":5505,"vw":344.555574},{"c":344.23,"h":344.6,"l":344.06,"n":392,"o":344.6,"t":"2026-10-14T23:45:00Z","v":7528,"vw":344.322238},{"c":344.0316,"h":344.2508,"l":344,"n":221,"o":344.23,"t":"2026-10-14T23:50:00Z","v":5221,"vw":344.132688},{"c":344.33,"h":344.69,"l":344.1,"n":432,"o":344.13,"t":"2026-10-14T23:55:00Z","v":12967,"vw":344.420613},{"c":342.29,"h":343.71,"l":341.33,"n":8533,"o":342.48,"t":"2026-10-15T08:00:00Z","v":130571,"vw":342.177578},{"c":341.54,"h":342.55,"l":341.43,"n":747,"o":341.71,"t":"2026-10-15T08:05:00Z","v":8346,"vw":341.727808},{"c":341.93,"h":342.1185,"l":341.4055,"n":359,"o":341.52,"t":"2026-10-15T08:10:00Z","v":13265,"vw":341.832548},{"c":341.8,"h":342.03,"l":341.675,"n":506,"o":342.02,"t":"2026-10-15T08:15:00Z","v":5573,"vw":341.806915},{"c":341.99,"h":341.99,"l":341.64,"n":259,"o":341.82,"t":"2026-10-15T08:20:00Z","v":4847,"vw":341.846732},{"c":342.01,"h":342.54,"l":341.991,"n":232,"o":341.991,"t":"2026-10-15T08:25:00Z","v":8605,"vw":342.1854},{"c":342.56,"h":342.8434,"l":342.13,"n":285,"o":342.13,"t":"2026-10-15T08:30:00Z","v":5879,"vw":342.618454},{"c":342.88,"h":342.95,"l":342.56,"n":222,"o":342.58,"t":"2026-10-15T08:35:00Z","v":6796,"vw":342.825036},{"c":342.78,"h":342.9,"l":342.48,"n":151,"o":342.63,"t":"2026-10-15T08:40:00Z","v":4443,"vw":342.657183},{"c":343,"h":343,"l":342.7333,"n":123,"o":342.9,"t":"2026-10-15T08:45:00Z","v":2315,"vw":342.928662},{"c":342.7139,"h":343.2,"l":342.7139,"n":143,"o":343.09,"t":"2026-10-15T08:50:00Z","v":7298,"vw":342.969932},{"c":342.58,"h":342.69,"l":342.58,"n":129,"o":342.69,"t":"2026-10-15T08:55:00Z","v":2207,"vw":342.635562},{"c":342.53,"h":342.58,"l":342.02,"n":239,"o":342.58,"t":"2026-10-15T09:00:00Z","v":5179,"vw":342.335257},{"c":342.15,"h":342.5449,"l":342.15,"n":84,"o":342.5449,"t":"2026-10-15T09:05:00Z","v":1029,"vw":342.275899},{"c":342.65,"h":342.65,"l":342.25,"n":307,"o":342.43,"t":"2026-10-15T09:10:00Z","v":10316,"vw":342.448661},{"c":342.66,"h":343.09,"l":342.62,"n":206,"o":342.74,"t":"2026-10-15T09:15:00Z","v":3109,"vw":342.860152},{"c":342.63,"h":342.8,"l":342.63,"n":77,"o":342.8,"t":"2026-10-15T09:20:00Z","v":1531,"vw":342.729295},{"c":342.45,"h":342.62,"l":342.45,"n":138,"o":342.62,"t":"2026-10-15T09:25:00Z","v":3063,"vw":342.5022},{"c":342.25,"h":342.25,"l":342,"n":88,"o":342.02,"t":"2026-10-15T09:30:00Z","v":757,"vw":342.11194},{"c":342.2616,"h":342.37,"l":342.14,"n":132,"o":342.26,"t":"2026-10-15T09:35:00Z","v":2133,"vw":342.243786},{"c":342.71,"h":342.79,"l":342.29,"n":164,"o":342.35,"t":"2026-10-15T09:40:00Z","v":2660,"vw":342.541771},{"c":342.5806,"h":342.75,"l":342.5806,"n":59,"o":342.6664,"t":"2026-10-15T09:45:00Z","v":1048,"vw":342.654596},{"c":342.7,"h":342.91,"l":342.47,"n":172,"o":342.47,"t":"2026-10-15T09:50:00Z","v":3738,"vw":342.76487},{"c":342.89,"h":342.9936,"l":342.82,"n":107,"o":342.89,"t":"2026-10-15T09:55:00Z","v":1579,"vw":342.91917},{"c":342.61,"h":342.86,"l":342.61,"n":98,"o":342.86,"t":"2026-10-15T10:00:00Z","v":975,"vw":342.752308},{"c":342.62,"h":342.64,"l":342.49,"n":150,"o":342.58,"t":"2026-10-15T10:05:00Z","v":1650,"vw":342.579681},{"c":342.79,"h":342.8,"l":342.47,"n":140,"o":342.47,"t":"2026-10-15T10:10:00Z","v":3463,"vw":342.747233},{"c":343,"h":343.2,"l":342.8,"n":193,"o":342.808,"t":"2026-10-15T10:15:00Z","v":3301,"vw":342.963714},{"c":342.8783,"h":343.1,"l":342.83,"n":162,"o":343.1,"t":"2026-10-15T10:20:00Z","v":1823,"vw":342.998144},{"c":342.9,"h":342.99,"l":342.87,"n":143,"o":342.96,"t":"2026-10-15T10:25:00Z","v":1421,"vw":342.91732},{"c":342.9,"h":342.9997,"l":342.85,"n":98,"o":342.86,"t":"2026-10-15T10:30:00Z","v":1304,"vw":342.950018},{"c":342.66,"h":342.8,"l":342.6242,"n":90,"o":342.8,"t":"2026-10-15T10:35:00Z","v":810,"vw":342.738989},{"c":343.45,"h":343.45,"l":342.5741,"n":224,"o":342.83,"t":"2026-10-15T10:40:00Z","v":4644,"vw":343.041555},{"c":343.07,"h":343.2,"l":343.01,"n":232,"o":343.08,"t":"2026-10-15T10:45:00Z","v":4859,"vw":343.112001},{"c":343.06,"h":343.29,"l":343.06,"n":153,"o":343.17,"t":"2026-10-15T10:50:00Z","v":1369,"vw":343.2},{"c":343.45,"h":343.45,"l":343,"n":246,"o":343.32,"t":"2026-10-15T10:55:00Z","v":4116,"vw":343.277076},{"c":343.77,"h":344.35,"l":343.24,"n":799,"o":343.31,"t":"2026-10-15T11:00:00Z","v":12864,"vw":343.836676},{"c":344.16,"h":344.16,"l":343.15,"n":521,"o":343.78,"t":"2026-10-15T11:05:00Z","v":18720,"vw":343.787777},{"c":345,"h":345,"l":343.888,"n":575,"o":344.17,"t":"2026-10-15T11:10:00Z","v":11445,"vw":344.414807},{"c":345.12,"h":345.15,"l":344.75,"n":359,"o":345.01,"t":"2026-10-15T11:15:00Z","v":10772,"vw":344.868114},{"c":344.64,"h":344.96,"l":344.54,"n":249,"o":344.9,"t":"2026-10-15T11:20:00Z","v":6675,"vw":344.734312},{"c":344.79,"h":344.79,"l":344.53,"n":162,"o":344.76,"t":"2026-10-15T11:25:00Z","v":5676,"vw":344.672219},{"c":345.07,"h":345.2,"l":344.722,"n":345,"o":344.8,"t":"2026-10-15T11:30:00Z","v":6801,"vw":345.009564},{"c":345.25,"h":345.36,"l":344.8612,"n":332,"o":345,"t":"2026-10-15T11:35:00Z","v":4828,"vw":345.121849},{"c":345.0087,"h":345.45,"l":344.85,"n":252,"o":345.3132,"t":"2026-10-15T11:40:00Z","v":4894,"vw":345.163273},{"c":345.62,"h":346,"l":345,"n":346,"o":345,"t":"2026-10-15T11:45:00Z","v":8662,"vw":345.380523},{"c":344.79,"h":345.57,"l":344.75,"n":215,"o":345.57,"t":"2026-10-15T11:50:00Z","v":2959,"vw":345.155767},{"c":344.495,"h":344.92,"l":344.495,"n":292,"o":344.79,"t":"2026-10-15T11:55:00Z","v":7748,"vw":344.595879},{"c":344.54,"h":344.6315,"l":344.23,"n":404,"o":344.56,"t":"2026-10-15T12:00:00Z","v":7618,"vw":344.457345},{"c":344.7,"h":344.8,"l":344.48,"n":183,"o":344.5,"t":"2026-10-15T12:05:00Z","v":5473,"vw":344.609286},{"c":344.6,"h":344.7,"l":344.35,"n":157,"o":344.7,"t":"2026-10-15T12:10:00Z","v":2843,"vw":344.509272},{"c":344.73,"h":344.73,"l":344.33,"n":188,"o":344.35,"t":"2026-10-15T12:15:00Z","v":3795,"vw":344.472231},{"c":345.01,"h":345.01,"l":344.5,"n":290,"o":344.7,"t":"2026-10-15T12:20:00Z","v":7424,"vw":344.880639},{"c":344.5,"h":345.15,"l":344.5,"n":252,"o":345.15,"t":"2026-10-15T12:25:00Z","v":8452,"vw":344.627908},{"c":344.3,"h":344.7,"l":343.33,"n":826,"o":344.53,"t":"2026-10-15T12:30:00Z","v":19742,"vw":344.117019},{"c":344.83,"h":344.83,"l":343.9447,"n":371,"o":344.23,"t":"2026-10-15T12:35:00Z","v":19262,"vw":344.291994},{"c":344.92,"h":345.19,"l":344.48,"n":405,"o":344.48,"t":"2026-10-15T12:40:00Z","v":7574,"vw":344.850674},{"c":344.9,"h":345.3,"l":344.83,"n":330,"o":344.98,"t":"2026-10-15T12:45:00Z","v":5798,"vw":345.09351},{"c":344.84,"h":345.24,"l":344.7,"n":369,"o":344.7814,"t":"2026-10-15T12:50:00Z","v":265378,"vw":344.874992},{"c":345.019,"h":345.29,"l":344.87,"n":297,"o":344.9,"t":"2026-10-15T12:55:00Z","v":5445,"vw":345.028013},{"c":344.78,"h":345.02,"l":344.6,"n":292,"o":345,"t":"2026-10-15T13:00:00Z","v":5751,"vw":344.866537},{"c":344.91,"h":345.2601,"l":344.7122,"n":427,"o":344.72,"t":"2026-10-15T13:05:00Z","v":9061,"vw":345.072765},{"c":344.59,"h":345,"l":344.38,"n":588,"o":344.94,"t":"2026-10-15T13:10:00Z","v":13144,"vw":344.721253},{"c":344.32,"h":344.7,"l":344.3,"n":320,"o":344.5334,"t":"2026-10-15T13:15:00Z","v":5043,"vw":344.510354},{"c":343.91,"h":344.64,"l":343.91,"n":494,"o":344.21,"t":"2026-10-15T13:20:00Z","v":7444,"vw":344.261314},{"c":344.57,"h":345,"l":342.49,"n":1543,"o":343.87,"t":"2026-10-15T13:25:00Z","v":38617,"vw":343.859783},{"c":343.98,"h":344.82,"l":340.61,"n":32993,"o":344.695,"t":"2026-10-15T13:30:00Z","v":1443643,"vw":343.382256},{"c":347.015,"h":347.51,"l":343.98,"n":16477,"o":343.98,"t":"2026-10-15T13:35:00Z","v":627890,"vw":346.130303},{"c":348.165,"h":348.35,"l":346.27,"n":12432,"o":347.07,"t":"2026-10-15T13:40:00Z","v":450144,"vw":347.307182},{"c":349.46,"h":349.66,"l":347.375,"n":11857,"o":348.165,"t":"2026-10-15T13:45:00Z","v":453358,"vw":348.718991},{"c":349.05,"h":350.45,"l":348.81,"n":12992,"o":349.41,"t":"2026-10-15T13:50:00Z","v":470584,"vw":349.612337},{"c":348.72,"h":349.2,"l":348.11,"n":12785,"o":349.06,"t":"2026-10-15T13:55:00Z","v":491298,"vw":348.521387},{"c":350.37,"h":350.6093,"l":348.59,"n":10298,"o":348.67,"t":"2026-10-15T14:00:00Z","v":399611,"vw":349.724612},{"c":351.03,"h":351.61,"l":350.19,"n":9774,"o":350.36,"t":"2026-10-15T14:05:00Z","v":356976,"vw":350.90063},{"c":351.3,"h":352.15,"l":350.75,"n":12141,"o":351.1,"t":"2026-10-15T14:10:00Z","v":377710,"vw":351.520586},{"c":350.94,"h":351.953,"l":350.77,"n":11747,"o":351.37,"t":"2026-10-15T14:15:00Z","v":251707,"vw":351.395617},{"c":350.65,"h":351.2,"l":350.28,"n":10342,"o":350.935,"t":"2026-10-15T14:20:00Z","v":194283,"vw":350.657186},{"c":350.355,"h":350.9,"l":350.055,"n":10462,"o":350.665,"t":"2026-10-15T14:25:00Z","v":191346,"vw":350.405421},{"c":350.245,"h":350.77,"l":349.885,"n":12029,"o":350.33,"t":"2026-10-15T14:30:00Z","v":326077,"vw":350.374502},{"c":349.75,"h":350.27,"l":349.45,"n":9972,"o":350.245,"t":"2026-10-15T14:35:00Z","v":163165,"vw":349.785414},{"c":349.37,"h":350.29,"l":349.3505,"n":11330,"o":349.73,"t":"2026-10-15T14:40:00Z","v":269124,"vw":349.920358},{"c":348.84,"h":349.39,"l":348.45,"n":10692,"o":349.375,"t":"2026-10-15T14:45:00Z","v":174270,"vw":348.923592},{"c":348.89,"h":348.97,"l":348.33,"n":9827,"o":348.83,"t":"2026-10-15T14:50:00Z","v":181485,"vw":348.658322},{"c":348.56,"h":349.08,"l":348.41,"n":11142,"o":348.905,"t":"2026-10-15T14:55:00Z","v":261014,"vw":348.740414},{"c":349.7,"h":349.7201,"l":348.5,"n":10854,"o":348.6,"t":"2026-10-15T15:00:00Z","v":237895,"vw":348.991718},{"c":350.21,"h":350.63,"l":349.67,"n":12662,"o":349.67,"t":"2026-10-15T15:05:00Z","v":259816,"vw":350.219254},{"c":350.235,"h":350.71,"l":350,"n":9529,"o":350.195,"t":"2026-10-15T15:10:00Z","v":182425,"vw":350.307352},{"c":349.925,"h":350.6,"l":349.9,"n":9345,"o":350.235,"t":"2026-10-15T15:15:00Z","v":154391,"vw":350.216013},{"c":349.85,"h":350.37,"l":349.6376,"n":9160,"o":349.95,"t":"2026-10-15T15:20:00Z","v":182164,"vw":349.988059},{"c":349.78,"h":350.2499,"l":349.51,"n":9495,"o":349.805,"t":"2026-10-15T15:25:00Z","v":183640,"vw":349.880153},{"c":349.26,"h":349.875,"l":348.85,"n":8705,"o":349.78,"t":"2026-10-15T15:30:00Z","v":132380,"vw":349.274862},{"c":349.435,"h":349.715,"l":349.075,"n":8151,"o":349.26,"t":"2026-10-15T15:35:00Z","v":137668,"vw":349.442374},{"c":349.35,"h":349.75,"l":349.19,"n":7482,"o":349.435,"t":"2026-10-15T15:40:00Z","v":76665,"vw":349.484189},{"c":349.01,"h":349.88,"l":348.8,"n":7551,"o":349.3475,"t":"2026-10-15T15:45:00Z","v":76813,"vw":349.387079},{"c":349.1,"h":349.35,"l":348.89,"n":7550,"o":349.005,"t":"2026-10-15T15:50:00Z","v":102446,"vw":349.084307},{"c":349.64,"h":349.72,"l":349.08,"n":7400,"o":349.1,"t":"2026-10-15T15:55:00Z","v":74970,"vw":349.3787},{"c":348.905,"h":349.695,"l":348.8701,"n":8457,"o":349.66,"t":"2026-10-15T16:00:00Z","v":170004,"vw":349.24508},{"c":348.71,"h":349.2,"l":348.63,"n":7834,"o":348.93,"t":"2026-10-15T16:05:00Z","v":85495,"vw":348.922288},{"c":348.34,"h":348.77,"l":348.32,"n":2648,"o":348.73,"t":"2026-10-15T16:10:00Z","v":77239,"vw":348.554456},{"c":348.03,"h":348.6081,"l":347.955,"n":3645,"o":348.3699,"t":"2026-10-15T16:15:00Z","v":131935,"vw":348.209345},{"c":346.99,"h":348.09,"l":346.9722,"n":4167,"o":348.05,"t":"2026-10-15T16:20:00Z","v":160074,"vw":347.644704},{"c":347.658,"h":347.6702,"l":346.93,"n":3339,"o":346.995,"t":"2026-10-15T16:25:00Z","v":98251,"vw":347.293346},{"c":347.83,"h":348.02,"l":347.605,"n":2991,"o":347.65,"t":"2026-10-15T16:30:00Z","v":225559,"vw":347.775679},{"c":347.71,"h":348.19,"l":347.71,"n":2928,"o":347.83,"t":"2026-10-15T16:35:00Z","v":81144,"vw":347.989871},{"c":348.0481,"h":348.055,"l":347.7,"n":2722,"o":347.7001,"t":"2026-10-15T16:40:00Z","v":65152,"vw":347.886259},{"c":348.105,"h":348.34,"l":348.0132,"n":2986,"o":348.05,"t":"2026-10-15T16:45:00Z","v":76289,"vw":348.155617},{"c":348.065,"h":348.18,"l":347.75,"n":3082,"o":348.09,"t":"2026-10-15T16:50:00Z","v":98308,"vw":347.895552},{"c":348.08,"h":348.14,"l":347.96,"n":844,"o":348.065,"t":"2026-10-15T16:55:00Z","v":20920,"vw":348.04427},{"c":349.18,"h":349.5934,"l":349.18,"n":1668,"o":349.33,"t":"2026-10-15T18:10:00Z","v":50770,"vw":349.341072},{"c":349.175,"h":349.47,"l":349.16,"n":2790,"o":349.19,"t":"2026-10-15T18:15:00Z","v":91279,"vw":349.306401},{"c":349.14,"h":349.33,"l":349.07,"n":2385,"o":349.16,"t":"2026-10-15T18:20:00Z","v":77329,"vw":349.162376},{"c":348.9716,"h":349.245,"l":348.88,"n":2859,"o":349.12,"t":"2026-10-15T18:25:00Z","v":82028,"vw":349.034245},{"c":348.51,"h":349.19,"l":348.31,"n":3209,"o":348.96,"t":"2026-10-15T18:30:00Z","v":124167,"vw":348.853189},{"c":349.0331,"h":349.135,"l":348.38,"n":3061,"o":348.51,"t":"2026-10-15T18:35:00Z","v":108762,"vw":348.799779},{"c":349.24,"h":349.32,"l":348.92,"n":2894,"o":349.01,"t":"2026-10-15T18:40:00Z","v":101193,"vw":349.176659},{"c":349.38,"h":349.59,"l":349.19,"n":2447,"o":349.243,"t":"2026-10-15T18:45:00Z","v":84872,"vw":349.409388},{"c":349.28,"h":349.55,"l":349.14,"n":2425,"o":349.38,"t":"2026-10-15T18:50:00Z","v":62312,"vw":349.354499},{"c":349.44,"h":349.53,"l":349,"n":2934,"o":349.31,"t":"2026-10-15T18:55:00Z","v":85609,"vw":349.242429},{"c":349.47,"h":349.55,"l":349.31,"n":3094,"o":349.44,"t":"2026-10-15T19:00:00Z","v":123035,"vw":349.441979},{"c":349.305,"h":349.69,"l":349.11,"n":3492,"o":349.45,"t":"2026-10-15T19:05:00Z","v":121228,"vw":349.386579},{"c":349.355,"h":349.43,"l":348.95,"n":3489,"o":349.33,"t":"2026-10-15T19:10:00Z","v":116755,"vw":349.126618},{"c":349.26,"h":349.51,"l":349.1312,"n":2984,"o":349.35,"t":"2026-10-15T19:15:00Z","v":95821,"vw":349.310877},{"c":349.1936,"h":349.4292,"l":349.06,"n":3352,"o":349.265,"t":"2026-10-15T19:20:00Z","v":94387,"vw":349.252292},{"c":348.66,"h":349.21,"l":348.63,"n":4076,"o":349.195,"t":"2026-10-15T19:25:00Z","v":139752,"vw":348.849717},{"c":348.89,"h":349.03,"l":348.59,"n":4232,"o":348.68,"t":"2026-10-15T19:30:00Z","v":130141,"vw":348.782611},{"c":349.18,"h":349.25,"l":348.6,"n":4710,"o":348.87,"t":"2026-10-15T19:35:00Z","v":539469,"vw":348.891976},{"c":349.3504,"h":349.38,"l":349.07,"n":4759,"o":349.18,"t":"2026-10-15T19:40:00Z","v":145310,"vw":349.197201},{"c":349.7,"h":349.82,"l":349.28,"n":6810,"o":349.35,"t":"2026-10-15T19:45:00Z","v":333995,"vw":349.530843},{"c":349.32,"h":349.74,"l":349.11,"n":11642,"o":349.68,"t":"2026-10-15T19:50:00Z","v":442083,"vw":349.415803},{"c":349.16,"h":349.76,"l":349.08,"n":19398,"o":349.36,"t":"2026-10-15T19:55:00Z","v":749728,"vw":349.467697},{"c":349.09,"h":349.32,"l":348.95,"n":565,"o":349.22,"t":"2026-10-15T20:00:00Z","v":3723506,"vw":349.219848},{"c":349.27,"h":349.27,"l":349,"n":299,"o":349,"t":"2026-10-15T20:05:00Z","v":11032,"vw":349.158655},{"c":349.11,"h":349.27,"l":349,"n":152,"o":349.22,"t":"2026-10-15T20:10:00Z","v":32396,"vw":349.098773},{"c":348.78,"h":349.1689,"l":348.54,"n":291,"o":349.1689,"t":"2026-10-15T20:15:00Z","v":26850,"vw":348.760768},{"c":349.01,"h":349.1,"l":348.9,"n":79,"o":349.0931,"t":"2026-10-15T20:20:00Z","v":1553,"vw":349.061179},{"c":348.8552,"h":349.01,"l":348.69,"n":51,"o":348.81,"t":"2026-10-15T20:25:00Z","v":1152,"vw":348.912121},{"c":348.69,"h":349.1528,"l":348.69,"n":157,"o":348.91,"t":"2026-10-15T20:30:00Z","v":103691,"vw":348.864014}],"history":[{"c":164.96,"h":166.226,"l":163.4,"n":251253,"o":163.64,"t":"2024-10-14T04:00:00Z","v":19016141,"vw":164.979056},{"c":165.46,"h":167.68,"l":164.625,"n":320945,"o":165.785,"t":"2024-10-15T04:00:00Z","v":20247195,"vw":165.787034},{"c":165.16,"h":165.8,"l":163.74,"n":240255,"o":164.53,"t":"2024-10-16T04:00:00Z","v":16406030,"vw":164.890676},{"c":162.93,"h":166.37,"l":162.76,"n":326872,"o":165.73,"t":"2024-10-17T04:00:00Z","v":21453395,"vw":163.797483},{"c":163.42,"h":164.71,"l":163.08,"n":259571,"o":163.19,"t":"2024-10-18T04:00:00Z","v":19757661,"vw":163.584437},{"c":164.07,"h":164.5,"l":162.62,"n":253661,"o":162.95,"t":"2024-10-21T04:00:00Z","v":20946455,"vw":163.898711},{"c":165.14,"h":165.77,"l":162.98,"n":238533,"o":162.98,"t":"2024-10-22T04:00:00Z","v":16568121,"vw":164.829873},{"c":162.78,"h":165.82,"l":161.925,"n":285297,"o":164.76,"t":"2024-10-23T04:00:00Z","v":18280518,"vw":163.107923},{"c":162.72,"h":163.33,"l":161.01,"n":303088,"o":162.83,"t":"2024-10-24T04:00:00Z","v":22412527,"vw":162.469449},{"c":165.27,"h":165.59,"l":163.42,"n":298665,"o":163.67,"t":"2024-10-25T04:00:00Z","v":19828884,"vw":164.963945},{"c":166.72,"h":168.75,"l":163.95,"n":463018,"o":168.75,"t":"2024-10-28T04:00:00Z","v":32138641,"vw":166.722569},{"c":169.68,"h":170.38,"l":167.0896,"n":583786,"o":167.73,"t":"2024-10-29T04:00:00Z","v":42169025,"vw":169.164762},{"c":174.46,"h":182.02,"l":174.0599,"n":935794,"o":180.68,"t":"2024-10-30T04:00:00Z","v":68890787,"vw":178.221172},{"c":171.11,"h":176.82,"l":171,"n":605352,"o":173.13,"t":"2024-10-31T04:00:00Z","v":44768981,"vw":172.94923},{"c":171.29,"h":172.32,"l":168.88,"n":432223,"o":170.07,"t":"2024-11-01T04:00:00Z","v":31796477,"vw":171.24021},{"c":169.24,"h":170.73,"l":168.011,"n":324562,"o":169.93,"t":"2024-11-04T05:00:00Z","v":21492744,"vw":169.200659},{"c":169.74,"h":170.53,"l":168.84,"n":248015,"o":169.43,"t":"2024-11-05T05:00:00Z","v":18242050,"vw":169.724803},{"c":176.51,"h":176.94,"l":173.5,"n":488421,"o":173.8,"t":"2024-11-06T05:00:00Z","v":33695538,"vw":175.711766},{"c":180.75,"h":181.08,"l":177.19,"n":395830,"o":177.41,"t":"2024-11-07T05:00:00Z","v":25352939,"vw":179.723174},{"c":178.35,"h":180.9,"l":178.08,"n":322850,"o":180.645,"t":"2024-11-08T05:00:00Z","v":22006182,"vw":178.770279},{"c":180.35,"h":180.545,"l":178.47,"n":254287,"o":178.58,"t":"2024-11-11T05:00:00Z","v":17450354,"vw":179.943157},{"c":181.62,"h":182.49,"l":179.39,"n":301849,"o":179.82,"t":"2024-11-12T05:00:00Z","v":25134905,"vw":181.178418},{"c":178.88,"h":180.96,"l":178.54,"n":282857,"o":180.46,"t":"2024-11-13T05:00:00Z","v":23184003,"vw":179.276343},{"c":175.58,"h":178.82,"l":174.3218,"n":345251,"o":178.28,"t":"2024-11-14T05:00:00Z","v":31007457,"vw":175.712446},{"c":172.49,"h":174.14,"l":171.22,"n":347620,"o":173.73,"t":"2024-11-15T05:00:00Z","v":32504649,"vw":172.489078},{"c":175.3,"h":175.438,"l":172.9,"n":256817,"o":173.42,"t":"2024-11-18T05:00:00Z","v":20241897,"vw":174.53374},{"c":178.12,"h":178.87,"l":173.56,"n":315071,"o":173.72,"t":"2024-11-19T05:00:00Z","v":23750925,"vw":177.056209},{"c":175.98,"h":177.675,"l":173.78,"n":249879,"o":177.34,"t":"2024-11-20T05:00:00Z","v":18988159,"vw":175.511207},{"c":167.63,"h":174.13,"l":163.7,"n":832139,"o":173.9,"t":"2024-11-21T05:00:00Z","v":59734379,"vw":166.675879},{"c":164.76,"h":166.46,"l":163.9,"n":490822,"o":165.85,"t":"2024-11-22T05:00:00Z","v":38604587,"vw":165.067959},{"c":167.65,"h":168.63,"l":165.6072,"n":358441,"o":166.09,"t":"2024-11-25T05:00:00Z","v":33135263,"vw":167.525139},{"c":169.12,"h":169.82,"l":167.58,"n":268773,"o":167.63,"t":"2024-11-26T05:00:00Z","v":20486720,"vw":168.935164},{"c":169.23,"h":169.4832,"l":168.02,"n":204928,"o":169,"t":"2024-11-27T05:00:00Z","v":19266511,"vw":169.121596},{"c":168.95,"h":169.43,"l":167.16,"n":184272,"o":168.5,"t":"2024-11-29T05:00:00Z","v":14257244,"vw":168.673862},{"c":171.49,"h":172.075,"l":168.57,"n":273500,"o":168.765,"t":"2024-12-02T05:00:00Z","v":23789084,"vw":171.250689},{"c":171.34,"h":172.68,"l":170.85,"n":240842,"o":171.49,"t":"2024-12-03T05:00:00Z","v":22248705,"vw":171.424342},{"c":174.37,"h":174.91,"l":171.06,"n":302782,"o":171.145,"t":"2024-12-04T05:00:00Z","v":31615137,"vw":173.887485},{"c":172.64,"h":176.06,"l":172.33,"n":279424,"o":175.36,"t":"2024-12-05T05:00:00Z","v":21356243,"vw":173.564925},{"c":174.71,"h":175.08,"l":171.86,"n":265162,"o":172.03,"t":"2024-12-06T05:00:00Z","v":21462393,"vw":174.402105},{"c":175.37,"h":176.26,"l":173.65,"n":315848,"o":173.96,"t":"2024-12-09T05:00:00Z","v":25389631,"vw":175.217957},{"c":185.17,"h":186.36,"l":181.05,"n":768708,"o":182.845,"t":"2024-12-10T05:00:00Z","v":54813022,"vw":184.126708},{"c":195.4,"h":195.61,"l":184.85,"n":821975,"o":185.31,"t":"2024-12-11T05:00:00Z","v":67894071,"vw":192.909701},{"c":191.96,"h":195.18,"l":191.71,"n":462229,"o":195,"t":"2024-12-12T05:00:00Z","v":34817486,"vw":193.432388},{"c":189.82,"h":192.73,"l":189.64,"n":328990,"o":191.01,"t":"2024-12-13T05:00:00Z","v":25143495,"vw":190.877769},{"c":196.66,"h":199,"l":192.62,"n":490169,"o":192.87,"t":"2024-12-16T05:00:00Z","v":44934901,"vw":196.647682},{"c":195.42,"h":201.42,"l":194.98,"n":514813,"o":197.25,"t":"2024-12-17T05:00:00Z","v":43504025,"vw":197.091246},{"c":188.4,"h":197,"l":187.74,"n":423247,"o":195.22,"t":"2024-12-18T05:00:00Z","v":34166074,"vw":191.475805},{"c":188.51,"h":193.03,"l":188.38,"n":417946,"o":191.625,"t":"2024-12-19T05:00:00Z","v":32265241,"vw":190.018908},{"c":191.41,"h":192.89,"l":185.22,"n":424231,"o":185.78,"t":"2024-12-20T05:00:00Z","v":63462934,"vw":190.200804},{"c":194.63,"h":195.1,"l":190.15,"n":310992,"o":192.62,"t":"2024-12-23T05:00:00Z","v":25675014,"vw":193.585438},{"c":196.11,"h":196.11,"l":193.78,"n":155818,"o":194.84,"t":"2024-12-24T05:00:00Z","v":10403259,"vw":195.502597},{"c":195.6,"h":196.748,"l":194.375,"n":196317,"o":195.15,"t":"2024-12-26T05:00:00Z","v":12057210,"vw":195.804373},{"c":192.76,"h":195.32,"l":190.65,"n":284116,"o":194.95,"t":"2024-12-27T05:00:00Z","v":18891362,"vw":192.436699},{"c":191.24,"h":192.55,"l":189.12,"n":255690,"o":189.8,"t":"2024-12-30T05:00:00Z","v":14264659,"vw":191.190386},{"c":189.3,"h":191.96,"l":188.51,"n":239949,"o":191.075,"t":"2024-12-31T05:00:00Z","v":17466919,"vw":189.861911},{"c":189.43,"h":192,"l":187.5,"n":328515,"o":190.65,"t":"2025-01-02T05:00:00Z","v":20370828,"vw":189.584668},{"c":191.79,"h":193.21,"l":189.975,"n":261756,"o":191.37,"t":"2025-01-03T05:00:00Z","v":18596159,"vw":191.763913},{"c":196.87,"h":198.2222,"l":193.85,"n":385128,"o":193.98,"t":"2025-01-06T05:00:00Z","v":29563638,"vw":196.73636},{"c":195.49,"h":201,"l":194.6,"n":363663,"o":197.11,"t":"2025-01-07T05:00:00Z","v":26487244,"vw":197.04705},{"c":193.95,"h":196.29,"l":192.38,"n":339162,"o":192.57,"t":"2025-01-08T05:00:00Z","v":24864766,"vw":194.351096},{"c":192.04,"h":196.52,"l":190.31,"n":379247,"o":194.295,"t":"2025-01-10T05:00:00Z","v":26665206,"vw":192.829352},{"c":191.01,"h":191.18,"l":187.36,"n":299678,"o":190.07,"t":"2025-01-13T05:00:00Z","v":21823699,"vw":190.096289},{"c":189.66,"h":191.98,"l":188.3082,"n":236897,"o":191.24,"t":"2025-01-14T05:00:00Z","v":17174854,"vw":190.045694},{"c":195.55,"h":196.36,"l":191.86,"n":270843,"o":193.09,"t":"2025-01-15T05:00:00Z","v":21775969,"vw":194.800387},{"c":192.91,"h":195.48,"l":192.81,"n":243139,"o":194.14,"t":"2025-01-16T05:00:00Z","v":17815432,"vw":193.887075},{"c":196,"h":197.23,"l":193.75,"n":277088,"o":196.53,"t":"2025-01-17T05:00:00Z","v":27735089,"vw":195.950305},{"c":198.05,"h":202.29,"l":197.87,"n":440060,"o":199.07,"t":"2025-01-21T05:00:00Z","v":29971292,"vw":198.981318},{"c":198.37,"h":200.48,"l":197.53,"n":343060,"o":199.06,"t":"2025-01-22T05:00:00Z","v":26200617,"vw":198.883706},{"c":197.98,"h":200.3,"l":195.2,"n":332356,"o":198.14,"t":"2025-01-23T05:00:00Z","v":26951357,"vw":197.878928},{"c":200.21,"h":200.9,"l":198,"n":293405,"o":198.1,"t":"2025-01-24T05:00:00Z","v":23877521,"vw":199.783483},{"c":191.81,"h":196.88,"l":190.73,"n":617250,"o":192.41,"t":"2025-01-27T05:00:00Z","v":41728893,"vw":192.975724},{"c":195.3,"h":195.48,"l":190.68,"n":332199,"o":192.745,"t":"2025-01-28T05:00:00Z","v":24157929,"vw":194.438981},{"c":195.41,"h":196.785,"l":193.43,"n":276385,"o":195.555,"t":"2025-01-29T05:00:00Z","v":18218256,"vw":195.082918},{"c":200.87,"h":201.4,"l":197.67,"n":336195,"o":198,"t":"2025-01-30T05:00:00Z","v":24354684,"vw":200.161218},{"c":204.02,"h":205.48,"l":201.8,"n":411503,"o":202,"t":"2025-01-31T05:00:00Z","v":32041952,"vw":204.25406},{"c":201.23,"h":203.75,"l":200.1,"n":404052,"o":200.69,"t":"2025-02-03T05:00:00Z","v":27815470,"vw":201.870186},{"c":206.38,"h":207.05,"l":202.81,"n":613259,"o":203.39,"t":"2025-02-04T05:00:00Z","v":43757263,"vw":205.376059},{"c":191.33,"h":192.75,"l":188.03,"n":1094134,"o":191.07,"t":"2025-02-05T05:00:00Z","v":70461770,"vw":190.219598},{"c":191.6,"h":192.1,"l":188.72,"n":425109,"o":189.5,"t":"2025-02-06T05:00:00Z","v":29297442,"vw":190.720436},{"c":185.34,"h":191.18,"l":183.24,"n":716737,"o":191.05,"t":"2025-02-07T05:00:00Z","v":49156418,"vw":186.160025},{"c":186.47,"h":188.2,"l":185.86,"n":338596,"o":187.35,"t":"2025-02-10T05:00:00Z","v":23085939,"vw":186.785118},{"c":185.32,"h":186.94,"l":184.28,"n":289644,"o":185.03,"t":"2025-02-11T05:00:00Z","v":21239519,"vw":185.266071},{"c":183.61,"h":185.11,"l":181.83,"n":330693,"o":183.22,"t":"2025-02-12T05:00:00Z","v":22072559,"vw":183.531296},{"c":186.14,"h":186.28,"l":183.14,"n":289687,"o":184.32,"t":"2025-02-13T05:00:00Z","v":21402523,"vw":184.821842},{"c":185.23,"h":186.4,"l":184.32,"n":314620,"o":185.055,"t":"2025-02-14T05:00:00Z","v":20448437,"vw":185.225702},{"c":183.77,"h":185.96,"l":181.7401,"n":445505,"o":185.6,"t":"2025-02-18T05:00:00Z","v":29916675,"vw":183.717394},{"c":185.27,"h":185.46,"l":183.59,"n":274916,"o":184.07,"t":"2025-02-19T05:00:00Z","v":19529444,"vw":184.738238},{"c":184.56,"h":185.31,"l":182.72,"n":305782,"o":184.8,"t":"2025-02-20T05:00:00Z","v":20441462,"vw":184.181898},{"c":179.66,"h":185.34,"l":179.08,"n":502343,"o":185.15,"t":"2025-02-21T05:00:00Z","v":35199239,"vw":181.071951},{"c":179.25,"h":183.12,"l":178.885,"n":398796,"o":181.99,"t":"2025-02-24T05:00:00Z","v":29854206,"vw":180.382185},{"c":175.42,"h":178.74,"l":174.6939,"n":538759,"o":178.04,"t":"2025-02-25T05:00:00Z","v":41913411,"vw":176.122143},{"c":172.73,"h":176.08,"l":171.5807,"n":497010,"o":175.07,"t":"2025-02-26T05:00:00Z","v":35431268,"vw":173.636834},{"c":168.5,"h":174.56,"l":167.94,"n":521290,"o":173.99,"t":"2025-02-27T05:00:00Z","v":39991015,"vw":169.96209},{"c":170.28,"h":170.61,"l":166.77,"n":478174,"o":168.68,"t":"2025-02-28T05:00:00Z","v":48130565,"vw":169.179184},{"c":167.01,"h":173.37,"l":165.93,"n":492112,"o":171.925,"t":"2025-03-03T05:00:00Z","v":40770451,"vw":168.682936},{"c":170.92,"h":173.2946,"l":165.8,"n":628834,"o":166.24,"t":"2025-03-04T05:00:00Z","v":45387996,"vw":169.733594},{"c":173.02,"h":173.78,"l":169.06,"n":403758,"o":170.52,"t":"2025-03-05T05:00:00Z","v":30954922,"vw":171.74288},{"c":172.35,"h":174.81,"l":170.5,"n":396440,"o":170.53,"t":"2025-03-06T05:00:00Z","v":28301953,"vw":172.595374},{"c":173.86,"h":174.97,"l":170.27,"n":391515,"o":171.26,"t":"2025-03-07T05:00:00Z","v":27385813,"vw":172.791638},{"c":165.87,"h":168.46,"l":163.69,"n":729408,"o":168.26,"t":"2025-03-10T04:00:00Z","v":43604027,"vw":165.810599},{"c":164.04,"h":166.75,"l":161.37,"n":510578,"o":164.91,"t":"2025-03-11T04:00:00Z","v":39587414,"vw":164.318122},{"c":167.11,"h":167.6399,"l":163.53,"n":408251,"o":166.58,"t":"2025-03-12T04:00:00Z","v":28372396,"vw":166.146278},{"c":162.76,"h":166.13,"l":162.11,"n":394099,"o":166.035,"t":"2025-03-13T04:00:00Z","v":31756214,"vw":163.377176},{"c":165.49,"h":166.49,"l":162.45,"n":426634,"o":163.27,"t":"2025-03-14T04:00:00Z","v":31995894,"vw":164.481338},{"c":164.29,"h":166.3,"l":163.67,"n":370001,"o":165.03,"t":"2025-03-17T04:00:00Z","v":31184335,"vw":164.721001},{"c":160.67,"h":164.25,"l":156.72,"n":575950,"o":163.675,"t":"2025-03-18T04:00:00Z","v":42074751,"vw":159.744602},{"c":163.89,"h":165.87,"l":161,"n":394050,"o":161.76,"t":"2025-03-19T04:00:00Z","v":34275582,"vw":163.496787},{"c":162.8,"h":164.89,"l":160.96,"n":344966,"o":161.57,"t":"2025-03-20T04:00:00Z","v":28138464,"vw":162.894049},{"c":163.99,"h":164.24,"l":160.8901,"n":295271,"o":161.205,"t":"2025-03-21T04:00:00Z","v":36625764,"vw":162.975843},{"c":167.68,"h":168.32,"l":165.14,"n":341183,"o":167.065,"t":"2025-03-24T04:00:00Z","v":30879129,"vw":167.35258},{"c":170.56,"h":170.63,"l":168.315,"n":307722,"o":168.98,"t":"2025-03-25T04:00:00Z","v":24174373,"vw":169.896021},{"c":165.06,"h":169.61,"l":164.84,"n":397728,"o":169,"t":"2025-03-26T04:00:00Z","v":28939326,"vw":166.640299},{"c":162.24,"h":165.42,"l":162,"n":371299,"o":164.63,"t":"2025-03-27T04:00:00Z","v":24508273,"vw":163.287404},{"c":154.33,"h":161.82,"l":153.63,"n":707306,"o":160.49,"t":"2025-03-28T04:00:00Z","v":48669335,"vw":155.870625},{"c":154.64,"h":155.54,"l":150.662,"n":605374,"o":153.11,"t":"2025-03-31T04:00:00Z","v":54603335,"vw":153.530748},{"c":157.07,"h":158.1,"l":153.62,"n":465739,"o":153.62,"t":"2025-04-01T04:00:00Z","v":30672899,"vw":156.549735},{"c":157.04,"h":158.4052,"l":154.7,"n":373451,"o":155.15,"t":"2025-04-02T04:00:00Z","v":25041730,"vw":156.716563},{"c":150.72,"h":152.7799,"l":150.39,"n":718963,"o":151.11,"t":"2025-04-03T04:00:00Z","v":46883360,"vw":151.373021},{"c":145.6,"h":151.07,"l":145.38,"n":977453,"o":148.01,"t":"2025-04-04T04:00:00Z","v":62258205,"vw":147.673934},{"c":146.75,"h":152.85,"l":140.53,"n":1272151,"o":141.55,"t":"2025-04-07T04:00:00Z","v":76794136,"vw":145.8975},{"c":144.7,"h":152.24,"l":143.03,"n":875603,"o":151.22,"t":"2025-04-08T04:00:00Z","v":52192771,"vw":147.749615},{"c":158.71,"h":159.55,"l":143.905,"n":1067988,"o":144.415,"t":"2025-04-09T04:00:00Z","v":70388272,"vw":153.144992},{"c":152.82,"h":157.72,"l":149.93,"n":827965,"o":156.54,"t":"2025-04-10T04:00:00Z","v":48021972,"vw":153.776353},{"c":157.14,"h":157.67,"l":152.82,"n":542050,"o":152.9,"t":"2025-04-11T04:00:00Z","v":33636239,"vw":156.21694},{"c":159.07,"h":161.72,"l":157.56,"n":448552,"o":159.995,"t":"2025-04-14T04:00:00Z","v":30332957,"vw":159.619379},{"c":156.31,"h":159.65,"l":155.21,"n":397094,"o":159.125,"t":"2025-04-15T04:00:00Z","v":27551534,"vw":156.858263},{"c":153.33,"h":155.89,"l":151.51,"n":410388,"o":153.1,"t":"2025-04-16T04:00:00Z","v":28187421,"vw":153.522029},{"c":151.16,"h":154.68,"l":148.5,"n":479254,"o":154.29,"t":"2025-04-17T04:00:00Z","v":33046436,"vw":151.388977},{"c":147.67,"h":148.945,"l":146.1,"n":394878,"o":148.88,"t":"2025-04-21T04:00:00Z","v":26049115,"vw":147.329629},{"c":151.47,"h":152.19,"l":148.54,"n":375008,"o":148.89,"t":"2025-04-22T04:00:00Z","v":26971750,"vw":150.65744},{"c":155.35,"h":157.525,"l":153.81,"n":453650,"o":155.61,"t":"2025-04-23T04:00:00Z","v":31128833,"vw":155.713242},{"c":159.28,"h":159.59,"l":155.79,"n":589964,"o":156.15,"t":"2025-04-24T04:00:00Z","v":45893951,"vw":158.48237},{"c":161.96,"h":166.1,"l":161.04,"n":691977,"o":165.07,"t":"2025-04-25T04:00:00Z","v":56033995,"vw":162.945546},{"c":160.61,"h":163.15,"l":158.6,"n":423036,"o":162.425,"t":"2025-04-28T04:00:00Z","v":29745782,"vw":160.353328},{"c":160.16,"h":160.74,"l":157.52,"n":366834,"o":160.325,"t":"2025-04-29T04:00:00Z","v":26808958,"vw":159.664004},{"c":158.8,"h":159.27,"l":155.4,"n":419220,"o":157.975,"t":"2025-04-30T04:00:00Z","v":34981059,"vw":157.754052},{"c":161.3,"h":161.95,"l":158.91,"n":404711,"o":160.45,"t":"2025-05-01T04:00:00Z","v":30203248,"vw":160.956281},{"c":164.03,"h":164.97,"l":161.87,"n":348172,"o":163.405,"t":"2025-05-02T04:00:00Z","v":25715005,"vw":163.840405},{"c":164.21,"h":165.39,"l":162.72,"n":284195,"o":163,"t":"2025-05-05T04:00:00Z","v":21341814,"vw":164.509467},{"c":163.23,"h":164.8,"l":161.19,"n":263734,"o":162.17,"t":"2025-05-06T04:00:00Z","v":21277210,"vw":163.280702},{"c":151.38,"h":165,"l":147.84,"n":1676706,"o":164.08,"t":"2025-05-07T04:00:00Z","v":127747554,"vw":152.333239},{"c":154.28,"h":155.93,"l":152.9,"n":787371,"o":155,"t":"2025-05-08T04:00:00Z","v":57498692,"vw":154.363487},{"c":152.75,"h":155.05,"l":152.2,"n":472801,"o":154.17,"t":"2025-05-09T04:00:00Z","v":32435281,"vw":153.142681},{"c":158.46,"h":159.1,"l":156.25,"n":665564,"o":157.485,"t":"2025-05-12T04:00:00Z","v":44138818,"vw":157.845202},{"c":159.53,"h":160.57,"l":156.16,"n":634984,"o":158.79,"t":"2025-05-13T04:00:00Z","v":42382126,"vw":159.110473},{"c":165.37,"h":167,"l":159.61,"n":774355,"o":159.96,"t":"2025-05-14T04:00:00Z","v":48755869,"vw":164.251445},{"c":163.96,"h":166.205,"l":162.3732,"n":515220,"o":165.84,"t":"2025-05-15T04:00:00Z","v":33146669,"vw":164.346268},{"c":166.19,"h":169.35,"l":165.62,"n":671559,"o":167.725,"t":"2025-05-16T04:00:00Z","v":42846925,"vw":167.045988},{"c":166.54,"h":166.64,"l":164.22,"n":445544,"o":164.51,"t":"2025-05-19T04:00:00Z","v":30426097,"vw":165.527003},{"c":163.98,"h":168.5,"l":162.9,"n":696225,"o":166.43,"t":"2025-05-20T04:00:00Z","v":46607656,"vw":165.411868},{"c":168.56,"h":173.14,"l":163.56,"n":964766,"o":163.69,"t":"2025-05-21T04:00:00Z","v":73415956,"vw":169.878436},{"c":170.87,"h":176.77,"l":170.71,"n":999932,"o":171.85,"t":"2025-05-22T04:00:00Z","v":74864418,"vw":173.434031},{"c":168.47,"h":169.96,"l":167.89,"n":541621,"o":169.055,"t":"2025-05-23T04:00:00Z","v":35211439,"vw":169.023341},{"c":172.9,"h":173.17,"l":170,"n":542049,"o":170.16,"t":"2025-05-27T04:00:00Z","v":37995670,"vw":172.218356},{"c":172.36,"h":175.265,"l":171.9107,"n":437665,"o":173.16,"t":"2025-05-28T04:00:00Z","v":34783997,"vw":172.989633},{"c":171.86,"h":174.4193,"l":170.63,"n":430878,"o":174,"t":"2025-05-29T04:00:00Z","v":29373803,"vw":172.036364},{"c":171.74,"h":172.205,"l":167.44,"n":515566,"o":171.35,"t":"2025-05-30T04:00:00Z","v":52639911,"vw":170.55131},{"c":169.03,"h":169.87,"l":167.39,"n":482622,"o":167.84,"t":"2025-06-02T04:00:00Z","v":38612272,"vw":168.864408},{"c":166.18,"h":168.475,"l":165.28,"n":611815,"o":167.49,"t":"2025-06-03T04:00:00Z","v":45084903,"vw":166.802369},{"c":168.05,"h":168.215,"l":166.36,"n":388052,"o":166.735,"t":"2025-06-04T04:00:00Z","v":26900838,"vw":167.440834},{"c":168.21,"h":170.93,"l":167.59,"n":488304,"o":170.34,"t":"2025-06-05T04:00:00Z","v":36444564,"vw":169.194583},{"c":173.68,"h":174.5,"l":170.83,"n":514822,"o":170.83,"t":"2025-06-06T04:00:00Z","v":35731832,"vw":173.092444},{"c":176.09,"h":176.47,"l":174.37,"n":414305,"o":174.54,"t":"2025-06-09T04:00:00Z","v":28935906,"vw":175.745917},{"c":178.6,"h":181.105,"l":174.91,"n":747275,"o":176.2,"t":"2025-06-10T04:00:00Z","v":61766121,"vw":178.744001},{"c":177.35,"h":180.37,"l":176.75,"n":412336,"o":179.77,"t":"2025-06-11T04:00:00Z","v":31646757,"vw":178.107706},{"c":175.7,"h":176.72,"l":174.745,"n":320822,"o":176.18,"t":"2025-06-12T04:00:00Z","v":20941873,"vw":175.864417},{"c":174.67,"h":177.13,"l":172.385,"n":428532,"o":172.44,"t":"2025-06-13T04:00:00Z","v":27663107,"vw":175.151658},{"c":176.77,"h":176.94,"l":174.65,"n":380562,"o":174.73,"t":"2025-06-16T04:00:00Z","v":27389208,"vw":176.039823},{"c":175.95,"h":177.3648,"l":174.58,"n":363089,"o":175.7,"t":"2025-06-17T04:00:00Z","v":24973043,"vw":176.182851},{"c":173.32,"h":176.56,"l":173.2,"n":416868,"o":176.01,"t":"2025-06-18T04:00:00Z","v":28707524,"vw":174.834571},{"c":166.64,"h":174.34,"l":165.46,"n":782161,"o":173.945,"t":"2025-06-20T04:00:00Z","v":75659917,"vw":168.855633},{"c":165.19,"h":167.34,"l":162,"n":848048,"o":166.27,"t":"2025-06-23T04:00:00Z","v":57670985,"vw":164.448903},{"c":166.77,"h":168.22,"l":166.13,"n":545799,"o":166.92,"t":"2025-06-24T04:00:00Z","v":40524312,"vw":167.166034},{"c":170.68,"h":172.36,"l":167.55,"n":519499,"o":167.63,"t":"2025-06-25T04:00:00Z","v":35478989,"vw":170.46547},{"c":173.54,"h":173.69,"l":169.94,"n":466065,"o":172.43,"t":"2025-06-26T04:00:00Z","v":31796690,"vw":172.418754},{"c":178.53,"h":178.68,"l":171.73,"n":786912,"o":173.54,"t":"2025-06-27T04:00:00Z","v":108140200,"vw":176.437299},{"c":176.23,"h":181.23,"l":174.58,"n":873359,"o":180.78,"t":"2025-06-30T04:00:00Z","v":63378856,"vw":177.03098},{"c":175.84,"h":176.09,"l":173.53,"n":535361,"o":175.735,"t":"2025-07-01T04:00:00Z","v":35904526,"vw":175.17871},{"c":178.64,"h":178.86,"l":175.07,"n":417766,"o":175.54,"t":"2025-07-02T04:00:00Z","v":29128947,"vw":177.73483},{"c":179.53,"h":179.67,"l":177.05,"n":311865,"o":178.5,"t":"2025-07-03T04:00:00Z","v":21689728,"vw":178.779432},{"c":176.79,"h":179.297,"l":175.68,"n":526644,"o":179.06,"t":"2025-07-07T04:00:00Z","v":34175648,"vw":176.983586},{"c":174.36,"h":177.95,"l":172.81,"n":575944,"o":177.85,"t":"2025-07-08T04:00:00Z","v":40442535,"vw":174.582281},{"c":176.62,"h":179.44,"l":172.77,"n":634129,"o":175.25,"t":"2025-07-09T04:00:00Z","v":43025594,"vw":176.658887},{"c":177.62,"h":178.429,"l":174.38,"n":491590,"o":175.63,"t":"2025-07-10T04:00:00Z","v":29252166,"vw":176.707026},{"c":180.19,"h":181.43,"l":176.48,"n":496038,"o":176.785,"t":"2025-07-11T04:00:00Z","v":34282922,"vw":179.549954},{"c":181.56,"h":183.67,"l":179.68,"n":497465,"o":181.01,"t":"2025-07-14T04:00:00Z","v":32536632,"vw":181.213037},{"c":182,"h":184.22,"l":181.6,"n":502853,"o":182.81,"t":"2025-07-15T04:00:00Z","v":33448251,"vw":182.891217},{"c":182.97,"h":184.327,"l":182.03,"n":500038,"o":183.235,"t":"2025-07-16T04:00:00Z","v":33098711,"vw":183.330733},{"c":183.58,"h":184.06,"l":180.48,"n":499951,"o":182.14,"t":"2025-07-17T04:00:00Z","v":31992212,"vw":182.65715},{"c":185.06,"h":186.42,"l":183.71,"n":475732,"o":185.4,"t":"2025-07-18T04:00:00Z","v":34013309,"vw":185.065644},{"c":190.1,"h":190.285,"l":186.15,"n":608298,"o":186.25,"t":"2025-07-21T04:00:00Z","v":45803129,"vw":189.274736},{"c":191.34,"h":191.645,"l":187.46,"n":592950,"o":191.495,"t":"2025-07-22T04:00:00Z","v":44660215,"vw":190.325355},{"c":190.23,"h":192.53,"l":189.18,"n":827828,"o":191.5,"t":"2025-07-23T04:00:00Z","v":58682048,"vw":190.137024},{"c":192.17,"h":197.95,"l":191,"n":935487,"o":197.03,"t":"2025-07-24T04:00:00Z","v":74881687,"vw":193.504285},{"c":193.18,"h":194.33,"l":191.26,"n":520013,"o":191.98,"t":"2025-07-25T04:00:00Z","v":39785863,"vw":193.201035},{"c":192.58,"h":194.05,"l":190.84,"n":491278,"o":193.65,"t":"2025-07-28T04:00:00Z","v":38139504,"vw":192.153771},{"c":195.75,"h":195.92,"l":192.08,"n":557550,"o":192.43,"t":"2025-07-29T04:00:00Z","v":41389153,"vw":194.546955},{"c":196.53,"h":197.5999,"l":194.685,"n":437283,"o":195.6,"t":"2025-07-30T04:00:00Z","v":32444670,"vw":196.395905},{"c":191.9,"h":195.99,"l":191.09,"n":688809,"o":195.71,"t":"2025-07-31T04:00:00Z","v":51329163,"vw":192.560664},{"c":189.13,"h":190.83,"l":187.82,"n":561395,"o":189.025,"t":"2025-08-01T04:00:00Z","v":34832181,"vw":188.995504},{"c":195.04,"h":195.27,"l":190.12,"n":491447,"o":190.29,"t":"2025-08-04T04:00:00Z","v":31547350,"vw":193.975681},{"c":194.67,"h":197.8599,"l":193.885,"n":425088,"o":194.71,"t":"2025-08-05T04:00:00Z","v":31602340,"vw":195.433434},{"c":196.09,"h":196.63,"l":193.67,"n":342929,"o":194.5,"t":"2025-08-06T04:00:00Z","v":21562908,"vw":195.541392},{"c":196.52,"h":197.54,"l":194.33,"n":387454,"o":197.06,"t":"2025-08-07T04:00:00Z","v":26321811,"vw":196.164614},{"c":201.42,"h":202.61,"l":197.17,"n":540140,"o":197.22,"t":"2025-08-08T04:00:00Z","v":39161826,"vw":200.904862},{"c":201,"h":201.475,"l":199.07,"n":405516,"o":200.935,"t":"2025-08-11T04:00:00Z","v":25832435,"vw":200.648602},{"c":203.34,"h":204.5,"l":200.59,"n":472321,"o":201.365,"t":"2025-08-12T04:00:00Z","v":30424452,"vw":202.982689},{"c":201.96,"h":204.53,"l":197.5101,"n":471337,"o":204.13,"t":"2025-08-13T04:00:00Z","v":28342922,"vw":202.033852},{"c":202.94,"h":204.44,"l":201.225,"n":390790,"o":201.5,"t":"2025-08-14T04:00:00Z","v":25230427,"vw":203.104381},{"c":203.9,"h":206.44,"l":201.28,"n":485743,"o":203.85,"t":"2025-08-15T04:00:00Z","v":34931422,"vw":204.752112},{"c":203.5,"h":205.265,"l":202.49,"n":305584,"o":204.2,"t":"2025-08-18T04:00:00Z","v":18526594,"vw":203.600185},{"c":201.57,"h":203.44,"l":199.96,"n":373971,"o":203.03,"t":"2025-08-19T04:00:00Z","v":24240233,"vw":201.224557},{"c":199.32,"h":201.28,"l":196.595,"n":458841,"o":200.73,"t":"2025-08-20T04:00:00Z","v":28955498,"vw":199.037682},{"c":199.75,"h":202.48,"l":199.43,"n":305073,"o":199.745,"t":"2025-08-21T04:00:00Z","v":19774633,"vw":200.216159},{"c":206.09,"h":208.54,"l":201.3,"n":627430,"o":202.73,"t":"2025-08-22T04:00:00Z","v":42827040,"vw":205.420331},{"c":208.49,"h":210.52,"l":205.28,"n":493298,"o":206.43,"t":"2025-08-25T04:00:00Z","v":29928878,"vw":208.693842},{"c":207.14,"h":207.85,"l":205.7,"n":365943,"o":207.51,"t":"2025-08-26T04:00:00Z","v":28464130,"vw":206.898049},{"c":207.48,"h":208.91,"l":205.65,"n":367895,"o":205.7,"t":"2025-08-27T04:00:00Z","v":23022850,"vw":207.572739},{"c":211.64,"h":212.22,"l":206.9,"n":410220,"o":207.25,"t":"2025-08-28T04:00:00Z","v":32339307,"vw":211.122326},{"c":212.91,"h":214.645,"l":210.2,"n":472922,"o":210.51,"t":"2025-08-29T04:00:00Z","v":39717856,"vw":212.607255},{"c":211.35,"h":211.675,"l":206.195,"n":681648,"o":208.44,"t":"2025-09-02T04:00:00Z","v":47523037,"vw":209.07605},{"c":230.66,"h":231.31,"l":224.79,"n":1352607,"o":226.21,"t":"2025-09-03T04:00:00Z","v":103336125,"vw":228.95362},{"c":232.3,"h":232.37,"l":226.11,"n":648878,"o":229.65,"t":"2025-09-04T04:00:00Z","v":51684167,"vw":229.646269},{"c":235,"h":235.76,"l":231.9,"n":689004,"o":232.2,"t":"2025-09-05T04:00:00Z","v":46324706,"vw":234.083731},{"c":234.04,"h":238.13,"l":233.67,"n":521219,"o":235.47,"t":"2025-09-08T04:00:00Z","v":32474743,"vw":235.234574},{"c":239.63,"h":240.47,"l":233.229,"n":527732,"o":234.165,"t":"2025-09-09T04:00:00Z","v":38060959,"vw":237.855699},{"c":239.17,"h":241.66,"l":237.85,"n":514894,"o":238.9,"t":"2025-09-10T04:00:00Z","v":35141074,"vw":239.713609},{"c":240.37,"h":242.25,"l":236.25,"n":457661,"o":239.88,"t":"2025-09-11T04:00:00Z","v":30593309,"vw":239.741396},{"c":240.8,"h":242.075,"l":238,"n":431474,"o":240.37,"t":"2025-09-12T04:00:00Z","v":26771610,"vw":240.39502},{"c":251.61,"h":252.4099,"l":244.66,"n":944502,"o":244.66,"t":"2025-09-15T04:00:00Z","v":58383796,"vw":249.793475},{"c":251.16,"h":253.04,"l":249.47,"n":561431,"o":252.08,"t":"2025-09-16T04:00:00Z","v":34109720,"vw":251.321455},{"c":249.53,"h":251.6,"l":246.28,"n":565063,"o":251.22,"t":"2025-09-17T04:00:00Z","v":34107992,"vw":249.181803},{"c":252.03,"h":253.99,"l":249.8,"n":505525,"o":251.68,"t":"2025-09-18T04:00:00Z","v":31239474,"vw":251.708301},{"c":254.72,"h":256,"l":251.81,"n":491026,"o":253.25,"t":"2025-09-19T04:00:00Z","v":55571424,"vw":254.296955},{"c":252.53,"h":255.78,"l":250.3,"n":569783,"o":254.43,"t":"2025-09-22T04:00:00Z","v":32290538,"vw":252.575499},{"c":251.66,"h":254.36,"l":250.48,"n":465392,"o":253.04,"t":"2025-09-23T04:00:00Z","v":26628016,"vw":252.032051},{"c":247.14,"h":252.3501,"l":246.44,"n":512324,"o":251.66,"t":"2025-09-24T04:00:00Z","v":28201003,"vw":248.2793},{"c":245.79,"h":246.49,"l":240.74,"n":583310,"o":244.4,"t":"2025-09-25T04:00:00Z","v":31020383,"vw":244.511867},{"c":246.54,"h":249.42,"l":245.97,"n":377156,"o":247.065,"t":"2025-09-26T04:00:00Z","v":18503194,"vw":246.954602},{"c":244.05,"h":251.1486,"l":242.77,"n":579955,"o":247.85,"t":"2025-09-29T04:00:00Z","v":32505777,"vw":246.082775},{"c":243.1,"h":243.29,"l":239.245,"n":612298,"o":242.81,"t":"2025-09-30T04:00:00Z","v":34724346,"vw":241.859264},{"c":244.9,"h":246.3,"l":238.61,"n":570870,"o":240.75,"t":"2025-10-01T04:00:00Z","v":31658234,"vw":242.862854},{"c":245.69,"h":246.81,"l":242.3,"n":535294,"o":245.15,"t":"2025-10-02T04:00:00Z","v":25483298,"vw":244.775383},{"c":245.35,"h":246.3,"l":241.655,"n":660367,"o":244.49,"t":"2025-10-03T04:00:00Z","v":30249559,"vw":244.383203},{"c":250.43,"h":251.32,"l":244.58,"n":614987,"o":244.78,"t":"2025-10-06T04:00:00Z","v":28894653,"vw":248.406738},{"c":245.76,"h":250.44,"l":245.52,"n":574601,"o":248.27,"t":"2025-10-07T04:00:00Z","v":23181285,"vw":246.997546},{"c":244.62,"h":246.005,"l":243.82,"n":416121,"o":244.96,"t":"2025-10-08T04:00:00Z","v":21307104,"vw":244.799323},{"c":241.53,"h":244.76,"l":239.15,"n":646752,"o":244.47,"t":"2025-10-09T04:00:00Z","v":27892086,"vw":241.330056},{"c":236.57,"h":244.09,"l":235.84,"n":826805,"o":241.43,"t":"2025-10-10T04:00:00Z","v":33180323,"vw":238.839705},{"c":244.15,"h":244.5,"l":239.71,"n":587324,"o":240.21,"t":"2025-10-13T04:00:00Z","v":24995028,"vw":242.667449},{"c":245.45,"h":247.12,"l":240.51,"n":562229,"o":241.23,"t":"2025-10-14T04:00:00Z","v":22111572,"vw":244.717723},{"c":251.03,"h":252.11,"l":245.99,"n":564500,"o":247.245,"t":"2025-10-15T04:00:00Z","v":27007690,"vw":249.894006},{"c":251.46,"h":256.96,"l":250.101,"n":678307,"o":251.765,"t":"2025-10-16T04:00:00Z","v":27997159,"vw":253.199678},{"c":253.3,"h":254.22,"l":247.81,"n":602184,"o":250.76,"t":"2025-10-17T04:00:00Z","v":29671629,"vw":251.940523},{"c":256.55,"h":257.33,"l":254.23,"n":493701,"o":254.69,"t":"2025-10-20T04:00:00Z","v":22350077,"vw":256.137783},{"c":250.46,"h":254.88,"l":244.15,"n":910222,"o":254.74,"t":"2025-10-21T04:00:00Z","v":47311841,"vw":249.531659},{"c":251.69,"h":256.36,"l":249.29,"n":675569,"o":254.37,"t":"2025-10-22T04:00:00Z","v":35029370,"vw":252.710359},{"c":253.08,"h":255.04,"l":251.85,"n":401965,"o":252.98,"t":"2025-10-23T04:00:00Z","v":19901325,"vw":253.54494},{"c":259.92,"h":261.68,"l":255.315,"n":589417,"o":256.58,"t":"2025-10-24T04:00:00Z","v":28655026,"vw":259.88743},{"c":269.27,"h":270.14,"l":264.28,"n":695870,"o":264.815,"t":"2025-10-27T04:00:00Z","v":35235031,"vw":267.499798},{"c":267.47,"h":270.73,"l":266.5,"n":605889,"o":269.69,"t":"2025-10-28T04:00:00Z","v":29738554,"vw":267.763844},{"c":274.57,"h":275.336,"l":267.67,"n":885116,"o":267.75,"t":"2025-10-29T04:00:00Z","v":43580177,"vw":272.307006},{"c":281.48,"h":291.59,"l":280.06,"n":1390053,"o":291.59,"t":"2025-10-30T04:00:00Z","v":74875990,"vw":285.611366},{"c":281.19,"h":286,"l":277.03,"n":863530,"o":283.21,"t":"2025-10-31T04:00:00Z","v":39267645,"vw":280.623735},{"c":283.72,"h":285.53,"l":279.8,"n":657172,"o":282.175,"t":"2025-11-03T05:00:00Z","v":29785996,"vw":282.838317},{"c":277.54,"h":281.27,"l":276.26,"n":669411,"o":276.75,"t":"2025-11-04T05:00:00Z","v":30078369,"vw":278.128611},{"c":284.31,"h":286.415,"l":277.34,"n":682675,"o":278.87,"t":"2025-11-05T05:00:00Z","v":31010302,"vw":283.260205},{"c":284.75,"h":288.35,"l":281.14,"n":758334,"o":285.33,"t":"2025-11-06T05:00:00Z","v":37173648,"vw":284.947053},{"c":278.83,"h":283.78,"l":275.19,"n":767497,"o":283.205,"t":"2025-11-07T05:00:00Z","v":34479588,"vw":278.274542},{"c":290.1,"h":290.8,"l":282.855,"n":670001,"o":284.42,"t":"2025-11-10T05:00:00Z","v":29557309,"vw":288.418468},{"c":291.31,"h":291.915,"l":287.32,"n":522742,"o":287.745,"t":"2025-11-11T05:00:00Z","v":19842136,"vw":290.061973},{"c":286.71,"h":292.005,"l":283.69,"n":573861,"o":291.675,"t":"2025-11-12T05:00:00Z","v":24829923,"vw":286.631575},{"c":278.57,"h":282.84,"l":277.24,"n":687702,"o":282.34,"t":"2025-11-13T05:00:00Z","v":29494040,"vw":279.219099},{"c":276.41,"h":278.56,"l":270.7,"n":741639,"o":271.405,"t":"2025-11-14T05:00:00Z","v":31647227,"vw":276.013073},{"c":285.02,"h":293.95,"l":283.57,"n":1081322,"o":285.775,"t":"2025-11-17T05:00:00Z","v":52670192,"vw":287.902879},{"c":284.28,"h":288.8,"l":278.2,"n":968973,"o":287.915,"t":"2025-11-18T05:00:00Z","v":49158743,"vw":284.70218},{"c":292.81,"h":303.81,"l":286.63,"n":1112215,"o":287.16,"t":"2025-11-19T05:00:00Z","v":68198944,"vw":296.28371},{"c":289.45,"h":306.42,"l":288.67,"n":1167333,"o":304.54,"t":"2025-11-20T05:00:00Z","v":62025218,"vw":297.228768},{"c":299.66,"h":303.92,"l":293.845,"n":1248474,"o":296.415,"t":"2025-11-21T05:00:00Z","v":74137697,"vw":299.15099},{"c":318.58,"h":319.48,"l":309.595,"n":1289607,"o":311.13,"t":"2025-11-24T05:00:00Z","v":85165123,"vw":316.74238},{"c":323.44,"h":328.83,"l":317.65,"n":1528699,"o":326.21,"t":"2025-11-25T05:00:00Z","v":88632074,"vw":323.05303},{"c":319.95,"h":324.5,"l":316.79,"n":992243,"o":320.68,"t":"2025-11-26T05:00:00Z","v":51373361,"vw":319.66526},{"c":320.18,"h":326.85,"l":316.79,"n":595232,"o":323.365,"t":"2025-11-28T05:00:00Z","v":26018568,"vw":320.269056},{"c":314.89,"h":319.85,"l":313.89,"n":749299,"o":317.7,"t":"2025-12-01T05:00:00Z","v":41182956,"vw":316.282937},{"c":315.81,"h":318.38,"l":313.91,"n":681420,"o":316.74,"t":"2025-12-02T05:00:00Z","v":35854744,"vw":315.999408},{"c":319.63,"h":321.58,"l":314.1,"n":746645,"o":315.89,"t":"2025-12-03T05:00:00Z","v":41838317,"vw":319.198438},{"c":317.62,"h":322.36,"l":314.7,"n":647575,"o":322.225,"t":"2025-12-04T05:00:00Z","v":31240924,"vw":317.076559},{"c":321.27,"h":323.16,"l":319.165,"n":603664,"o":319.49,"t":"2025-12-05T05:00:00Z","v":28851705,"vw":321.065936},{"c":313.72,"h":320.44,"l":311.2219,"n":811306,"o":320.05,"t":"2025-12-08T05:00:00Z","v":33909433,"vw":314.817104},{"c":317.08,"h":317.99,"l":311.895,"n":588025,"o":312.37,"t":"2025-12-09T05:00:00Z","v":30194027,"vw":315.438214},{"c":320.21,"h":321.31,"l":314.68,"n":610890,"o":315.83,"t":"2025-12-10T05:00:00Z","v":33428923,"vw":318.474228},{"c":312.43,"h":321.12,"l":308.6,"n":806144,"o":320.08,"t":"2025-12-11T05:00:00Z","v":42353697,"vw":313.498284},{"c":309.29,"h":314.87,"l":305.56,"n":763902,"o":313.7,"t":"2025-12-12T05:00:00Z","v":35940170,"vw":309.377362},{"c":308.22,"h":311.42,"l":304.88,"n":726089,"o":311.315,"t":"2025-12-15T05:00:00Z","v":29151889,"vw":307.845828},{"c":306.57,"h":310.77,"l":302.59,"n":627117,"o":304.945,"t":"2025-12-16T05:00:00Z","v":30585020,"vw":306.066924},{"c":296.72,"h":308.09,"l":296.12,"n":915364,"o":308.01,"t":"2025-12-17T05:00:00Z","v":43930358,"vw":298.645524},{"c":302.46,"h":303.96,"l":299.2308,"n":624441,"o":301.72,"t":"2025-12-18T05:00:00Z","v":33518048,"vw":302.127506},{"c":307.16,"h":307.25,"l":300.97,"n":585029,"o":301.73,"t":"2025-12-19T05:00:00Z","v":59943239,"vw":305.309065},{"c":309.78,"h":310.13,"l":305.3,"n":561618,"o":309.875,"t":"2025-12-22T05:00:00Z","v":26429937,"vw":308.734337},{"c":314.35,"h":314.94,"l":309.32,"n":534869,"o":309.625,"t":"2025-12-23T05:00:00Z","v":25478670,"vw":313.551605},{"c":314.09,"h":315.08,"l":311.92,"n":310462,"o":314.77,"t":"2025-12-24T05:00:00Z","v":10097361,"vw":313.430644},{"c":313.51,"h":315.085,"l":312.275,"n":389768,"o":314.48,"t":"2025-12-26T05:00:00Z","v":10899017,"vw":313.517691},{"c":313.56,"h":314.02,"l":310.62,"n":544541,"o":311.365,"t":"2025-12-29T05:00:00Z","v":19621777,"vw":312.73009},{"c":313.85,"h":316.95,"l":312.46,"n":451058,"o":312.5,"t":"2025-12-30T05:00:00Z","v":17380888,"vw":314.130526},{"c":313,"h":314.58,"l":311.44,"n":390329,"o":312.845,"t":"2025-12-31T05:00:00Z","v":16377689,"vw":313.266734},{"c":315.15,"h":322.5,"l":310.33,"n":742340,"o":316.9,"t":"2026-01-02T05:00:00Z","v":32009385,"vw":315.761681},{"c":316.54,"h":319.015,"l":314.63,"n":713481,"o":317.655,"t":"2026-01-05T05:00:00Z","v":30157319,"vw":316.532299},{"c":314.34,"h":320.94,"l":311.78,"n":722857,"o":316.4,"t":"2026-01-06T05:00:00Z","v":31212101,"vw":314.547921},{"c":321.98,"h":326.15,"l":314.19,"n":784837,"o":314.36,"t":"2026-01-07T05:00:00Z","v":35104425,"vw":321.308798},{"c":325.44,"h":330.3196,"l":321.5,"n":728941,"o":328.965,"t":"2026-01-08T05:00:00Z","v":31896101,"vw":325.757414},{"c":328.57,"h":330.83,"l":325.8,"n":625087,"o":327.09,"t":"2026-01-09T05:00:00Z","v":26214166,"vw":329.050313},{"c":331.86,"h":334.04,"l":325,"n":719012,"o":325.8,"t":"2026-01-12T05:00:00Z","v":33923928,"vw":329.812958},{"c":335.97,"h":340.49,"l":333.62,"n":827559,"o":334.95,"t":"2026-01-13T05:00:00Z","v":33517607,"vw":337.09032},{"c":335.84,"h":336.52,"l":330.48,"n":724581,"o":335.06,"t":"2026-01-14T05:00:00Z","v":28525571,"vw":334.181921},{"c":332.78,"h":337.69,"l":330.74,"n":718232,"o":337.65,"t":"2026-01-15T05:00:00Z","v":28442406,"vw":333.059733},{"c":330,"h":334.65,"l":327.7,"n":709402,"o":334.41,"t":"2026-01-16T05:00:00Z","v":40341637,"vw":330.568533},{"c":322,"h":327.73,"l":320.43,"n":969446,"o":320.87,"t":"2026-01-20T05:00:00Z","v":35361045,"vw":323.216626},{"c":328.38,"h":332.4799,"l":319.3518,"n":803690,"o":320.92,"t":"2026-01-21T05:00:00Z","v":35386603,"vw":327.548282},{"c":330.54,"h":335.15,"l":328.75,"n":629494,"o":334.45,"t":"2026-01-22T05:00:00Z","v":26253640,"vw":331.463148},{"c":327.93,"h":333.6889,"l":327.45,"n":653928,"o":332.485,"t":"2026-01-23T05:00:00Z","v":27279974,"vw":329.344944},{"c":333.26,"h":335.84,"l":327,"n":640594,"o":327.805,"t":"2026-01-26T05:00:00Z","v":26042120,"vw":332.978589},{"c":334.55,"h":337.91,"l":333.48,"n":557929,"o":335.365,"t":"2026-01-27T05:00:00Z","v":21636164,"vw":335.537927},{"c":336.01,"h":337.535,"l":331.94,"n":640077,"o":336.06,"t":"2026-01-28T05:00:00Z","v":27434434,"vw":335.347623},{"c":338.25,"h":342.29,"l":326.54,"n":886283,"o":340.3,"t":"2026-01-29T05:00:00Z","v":39785612,"vw":334.339427},{"c":338,"h":340,"l":332.285,"n":662090,"o":340,"t":"2026-01-30T05:00:00Z","v":31023954,"vw":337.654518},{"c":343.69,"h":344.83,"l":335.63,"n":758507,"o":336.22,"t":"2026-02-02T05:00:00Z","v":32006052,"vw":342.122186},{"c":339.71,"h":349,"l":337.4745,"n":838032,"o":347.34,"t":"2026-02-03T05:00:00Z","v":36506709,"vw":341.557088},{"c":333.04,"h":343.31,"l":328.52,"n":1538878,"o":342.96,"t":"2026-02-04T05:00:00Z","v":70618398,"vw":333.796384},{"c":331.25,"h":332.69,"l":306.46,"n":1900401,"o":312.22,"t":"2026-02-05T05:00:00Z","v":88207175,"vw":323.324024},{"c":322.86,"h":330.38,"l":319.92,"n":1284323,"o":327.18,"t":"2026-02-06T05:00:00Z","v":56380484,"vw":323.472754},{"c":324.32,"h":327.7,"l":317.26,"n":964316,"o":320.93,"t":"2026-02-09T05:00:00Z","v":39640055,"vw":323.825123},{"c":318.58,"h":321.67,"l":314.61,"n":937012,"o":320.97,"t":"2026-02-10T05:00:00Z","v":39170012,"vw":318.518508},{"c":310.96,"h":321.06,"l":309.66,"n":1172669,"o":318.97,"t":"2026-02-11T05:00:00Z","v":45406405,"vw":312.325032},{"c":309,"h":316.24,"l":307.2,"n":1081264,"o":312.09,"t":"2026-02-12T05:00:00Z","v":47761288,"vw":311.121712},{"c":305.72,"h":308.63,"l":303.71,"n":918501,"o":307.725,"t":"2026-02-13T05:00:00Z","v":38499701,"vw":306.12043},{"c":302.02,"h":304.435,"l":296.25,"n":1007340,"o":300.04,"t":"2026-02-17T05:00:00Z","v":39247556,"vw":300.668251},{"c":303.33,"h":305.38,"l":301.25,"n":699993,"o":302.09,"t":"2026-02-18T05:00:00Z","v":28482075,"vw":303.280613},{"c":302.85,"h":305.47,"l":300.04,"n":635442,"o":301.82,"t":"2026-02-19T05:00:00Z","v":25834395,"vw":303.25058},{"c":314.98,"h":316.5,"l":303.9,"n":959783,"o":304.32,"t":"2026-02-20T05:00:00Z","v":53210820,"vw":313.398624},{"c":311.49,"h":319.515,"l":309.865,"n":779744,"o":319.045,"t":"2026-02-23T05:00:00Z","v":31591751,"vw":313.872752},{"c":310.9,"h":312.27,"l":305.93,"n":640222,"o":310.515,"t":"2026-02-24T05:00:00Z","v":25769181,"vw":309.987638},{"c":312.9,"h":313.64,"l":309.44,"n":719294,"o":312.06,"t":"2026-02-25T05:00:00Z","v":30120498,"vw":311.745476},{"c":307.38,"h":313.14,"l":302.345,"n":951433,"o":312.64,"t":"2026-02-26T05:00:00Z","v":36602149,"vw":306.446158},{"c":311.76,"h":312.37,"l":303.8,"n":730449,"o":304.135,"t":"2026-02-27T05:00:00Z","v":44794089,"vw":309.695266},{"c":306.52,"h":308.49,"l":301.3,"n":804552,"o":303.225,"t":"2026-03-02T05:00:00Z","v":34973580,"vw":305.940055},{"c":303.58,"h":303.94,"l":296.71,"n":853289,"o":298.59,"t":"2026-03-03T05:00:00Z","v":35622439,"vw":301.412058},{"c":303.13,"h":305.47,"l":300.75,"n":671860,"o":302.89,"t":"2026-03-04T05:00:00Z","v":29688656,"vw":303.279924},{"c":300.88,"h":303.3,"l":297.99,"n":825497,"o":303.035,"t":"2026-03-05T05:00:00Z","v":35912722,"vw":299.979317},{"c":298.52,"h":300.53,"l":295.18,"n":679106,"o":296.09,"t":"2026-03-06T05:00:00Z","v":25727327,"vw":298.591436},{"c":306.36,"h":306.8,"l":294.08,"n":738786,"o":294.36,"t":"2026-03-09T04:00:00Z","v":29480315,"vw":301.458222},{"c":307.04,"h":309.51,"l":305.5704,"n":611005,"o":306.17,"t":"2026-03-10T04:00:00Z","v":23387156,"vw":307.530852},{"c":308.7,"h":311.42,"l":305.92,"n":572157,"o":306.75,"t":"2026-03-11T04:00:00Z","v":24266525,"vw":308.741981},{"c":303.55,"h":308.94,"l":301.03,"n":611701,"o":306.82,"t":"2026-03-12T04:00:00Z","v":25073525,"vw":303.784952},{"c":302.28,"h":307.69,"l":300.44,"n":600400,"o":307.01,"t":"2026-03-13T04:00:00Z","v":23839120,"vw":303.162567},{"c":305.56,"h":306.4886,"l":303.0201,"n":571130,"o":304.35,"t":"2026-03-16T04:00:00Z","v":23678927,"vw":304.967813},{"c":310.92,"h":311.42,"l":305.5,"n":518667,"o":305.86,"t":"2026-03-17T04:00:00Z","v":22094688,"vw":309.187654},{"c":307.69,"h":312.47,"l":306.932,"n":492113,"o":309.27,"t":"2026-03-18T04:00:00Z","v":20149451,"vw":309.069341},{"c":307.13,"h":308.06,"l":302.35,"n":597975,"o":304.005,"t":"2026-03-19T04:00:00Z","v":25214640,"vw":305.680966},{"c":301,"h":306,"l":298.27,"n":702761,"o":305.46,"t":"2026-03-20T04:00:00Z","v":44515212,"vw":301.617453},{"c":302.06,"h":305.98,"l":300.93,"n":715626,"o":302.11,"t":"2026-03-23T04:00:00Z","v":29482140,"vw":303.044561},{"c":290.44,"h":299.92,"l":290.33,"n":867552,"o":299.2,"t":"2026-03-24T04:00:00Z","v":37024561,"vw":293.470122},{"c":290.93,"h":296,"l":289.24,"n":800763,"o":293.44,"t":"2026-03-25T04:00:00Z","v":29616591,"vw":291.274812},{"c":280.92,"h":287.95,"l":278.5,"n":978675,"o":287.91,"t":"2026-03-26T04:00:00Z","v":39242221,"vw":283.106001},{"c":274.34,"h":279.37,"l":273.95,"n":873026,"o":277.275,"t":"2026-03-27T04:00:00Z","v":36054897,"vw":275.9908},{"c":273.5,"h":277.09,"l":272.11,"n":758861,"o":276.42,"t":"2026-03-30T04:00:00Z","v":35307166,"vw":273.894347},{"c":287.56,"h":288.08,"l":277.09,"n":813231,"o":278.04,"t":"2026-03-31T04:00:00Z","v":44019130,"vw":285.030071},{"c":297.39,"h":300.52,"l":290.41,"n":840032,"o":290.835,"t":"2026-04-01T04:00:00Z","v":37831795,"vw":296.757965},{"c":295.77,"h":298.08,"l":289.45,"n":526429,"o":290.69,"t":"2026-04-02T04:00:00Z","v":21804168,"vw":294.804755},{"c":299.99,"h":300.62,"l":295.18,"n":473500,"o":295.87,"t":"2026-04-06T04:00:00Z","v":17106087,"vw":298.926606},{"c":305.46,"h":305.63,"l":297.72,"n":527102,"o":302.725,"t":"2026-04-07T04:00:00Z","v":23341373,"vw":302.648257},{"c":317.32,"h":322.08,"l":315.02,"n":711920,"o":320.445,"t":"2026-04-08T04:00:00Z","v":33696459,"vw":317.649639},{"c":318.49,"h":319.54,"l":311.06,"n":515446,"o":315.905,"t":"2026-04-09T04:00:00Z","v":23875514,"vw":316.272126},{"c":317.24,"h":321.83,"l":316.32,"n":463290,"o":320.015,"t":"2026-04-10T04:00:00Z","v":19293345,"vw":318.131686},{"c":321.31,"h":321.63,"l":315.47,"n":498973,"o":317.135,"t":"2026-04-13T04:00:00Z","v":19019506,"vw":319.628494},{"c":332.91,"h":333.29,"l":323.75,"n":668914,"o":324.785,"t":"2026-04-14T04:00:00Z","v":27872889,"vw":330.412769},{"c":337.12,"h":337.48,"l":330.9,"n":588919,"o":332.89,"t":"2026-04-15T04:00:00Z","v":25066811,"vw":335.215859},{"c":336.02,"h":339.88,"l":334.52,"n":508818,"o":338.75,"t":"2026-04-16T04:00:00Z","v":20686149,"vw":336.42078},{"c":341.68,"h":342.32,"l":336.24,"n":556722,"o":337.65,"t":"2026-04-17T04:00:00Z","v":25730461,"vw":339.806844},{"c":337.42,"h":341.4,"l":336.61,"n":388331,"o":340.755,"t":"2026-04-20T04:00:00Z","v":18827626,"vw":338.299989},{"c":332.29,"h":339.34,"l":331.35,"n":529699,"o":337.685,"t":"2026-04-21T04:00:00Z","v":23273791,"vw":334.39255},{"c":339.32,"h":339.82,"l":335.17,"n":507914,"o":337.02,"t":"2026-04-22T04:00:00Z","v":20436894,"vw":338.007297},{"c":338.89,"h":341.96,"l":336.18,"n":509032,"o":341.18,"t":"2026-04-23T04:00:00Z","v":18793630,"vw":339.476567},{"c":344.4,"h":345.27,"l":335.39,"n":632020,"o":338.725,"t":"2026-04-24T04:00:00Z","v":26578126,"vw":342.028462},{"c":350.34,"h":353.18,"l":342.73,"n":576652,"o":345.98,"t":"2026-04-27T04:00:00Z","v":28635337,"vw":350.013486},{"c":349.78,"h":352.42,"l":346.12,"n":628104,"o":348.55,"t":"2026-04-28T04:00:00Z","v":27975841,"vw":349.714699},{"c":349.94,"h":355.79,"l":344.21,"n":847777,"o":347.565,"t":"2026-04-29T04:00:00Z","v":35530319,"vw":350.4575},{"c":384.8,"h":385.84,"l":365.82,"n":1305884,"o":374.07,"t":"2026-04-30T04:00:00Z","v":72219248,"vw":377.61505},{"c":385.69,"h":386.76,"l":379.05,"n":805051,"o":381.63,"t":"2026-05-01T04:00:00Z","v":30281789,"vw":384.174601},{"c":383.25,"h":387.38,"l":379.79,"n":743844,"o":385.63,"t":"2026-05-04T04:00:00Z","v":26489577,"vw":382.975043},{"c":388.43,"h":392.8199,"l":384.02,"n":700953,"o":386.23,"t":"2026-05-05T04:00:00Z","v":24048031,"vw":387.899561},{"c":398.04,"h":399.8499,"l":392.76,"n":851377,"o":394.245,"t":"2026-05-06T04:00:00Z","v":31486705,"vw":396.618986},{"c":397.99,"h":400.1,"l":392.68,"n":751409,"o":399.92,"t":"2026-05-07T04:00:00Z","v":24612602,"vw":396.615108},{"c":400.8,"h":402,"l":396.36,"n":645413,"o":397,"t":"2026-05-08T04:00:00Z","v":21642956,"vw":399.647395},{"c":388.64,"h":397.44,"l":388.47,"n":858458,"o":393.645,"t":"2026-05-11T04:00:00Z","v":30982044,"vw":391.931537},{"c":387.35,"h":388.52,"l":382.77,"n":748001,"o":387.34,"t":"2026-05-12T04:00:00Z","v":26203923,"vw":386.328346},{"c":402.62,"h":403.7,"l":385,"n":767409,"o":385.595,"t":"2026-05-13T04:00:00Z","v":28327334,"vw":398.371224},{"c":401.07,"h":402.93,"l":395.84,"n":712826,"o":397.28,"t":"2026-05-14T04:00:00Z","v":21326112,"vw":399.682295},{"c":396.78,"h":399.5399,"l":393.18,"n":633435,"o":396.315,"t":"2026-05-15T04:00:00Z","v":20494206,"vw":396.751606},{"c":396.94,"h":408.61,"l":394.53,"n":838130,"o":395.685,"t":"2026-05-18T04:00:00Z","v":27043188,"vw":401.386441},{"c":387.66,"h":397.15,"l":386.11,"n":913557,"o":396.96,"t":"2026-05-19T04:00:00Z","v":39740531,"vw":389.566696},{"c":388.91,"h":393.8599,"l":382.9,"n":804359,"o":387.7,"t":"2026-05-20T04:00:00Z","v":31936231,"vw":387.20995},{"c":387.66,"h":392.5,"l":383.02,"n":678895,"o":385.7,"t":"2026-05-21T04:00:00Z","v":25035987,"vw":387.820033},{"c":382.97,"h":388.74,"l":381.7716,"n":647207,"o":387.345,"t":"2026-05-22T04:00:00Z","v":20638120,"vw":384.850341},{"c":388.88,"h":389.2599,"l":382.6,"n":765901,"o":384.51,"t":"2026-05-26T04:00:00Z","v":27942271,"vw":387.133537},{"c":388.83,"h":393.88,"l":385.9,"n":688471,"o":386.665,"t":"2026-05-27T04:00:00Z","v":23273914,"vw":390.210503},{"c":390.13,"h":391.87,"l":385.16,"n":611419,"o":388,"t":"2026-05-28T04:00:00Z","v":24538593,"vw":389.61978},{"c":380.34,"h":385.24,"l":378.46,"n":911872,"o":385.24,"t":"2026-05-29T04:00:00Z","v":44630664,"vw":381.571618},{"c":376.37,"h":378.56,"l":373.52,"n":914017,"o":376.52,"t":"2026-06-01T04:00:00Z","v":28917627,"vw":376.231082},{"c":361.85,"h":373.54,"l":358.44,"n":1380210,"o":366.59,"t":"2026-06-02T04:00:00Z","v":50647013,"vw":364.809383},{"c":358.99,"h":366.45,"l":358.08,"n":1206374,"o":362.03,"t":"2026-06-03T04:00:00Z","v":55652061,"vw":360.96245},{"c":372.19,"h":373.2499,"l":358.21,"n":951336,"o":358.9,"t":"2026-06-04T04:00:00Z","v":44246781,"vw":369.714086},{"c":368.53,"h":372.08,"l":364.1207,"n":1002367,"o":366.34,"t":"2026-06-05T04:00:00Z","v":37667623,"vw":368.369089},{"c":363.31,"h":366.2,"l":360.5309,"n":819583,"o":365.18,"t":"2026-06-08T04:00:00Z","v":28162999,"vw":363.209684},{"c":364.26,"h":372.08,"l":357.3,"n":852491,"o":367.09,"t":"2026-06-09T04:00:00Z","v":29709199,"vw":364.382816},{"c":356.38,"h":368.555,"l":355.2,"n":856645,"o":363.19,"t":"2026-06-10T04:00:00Z","v":32546391,"vw":359.838429},{"c":357.77,"h":358.8,"l":346.36,"n":1002425,"o":355.925,"t":"2026-06-11T04:00:00Z","v":35743050,"vw":352.333633},{"c":359.68,"h":366.57,"l":354.94,"n":716187,"o":362.62,"t":"2026-06-12T04:00:00Z","v":24919628,"vw":361.111527},{"c":369.35,"h":372.99,"l":366.55,"n":728198,"o":367.93,"t":"2026-06-15T04:00:00Z","v":27933377,"vw":369.910945},{"c":373.25,"h":376,"l":367.06,"n":713467,"o":369.6,"t":"2026-06-16T04:00:00Z","v":25058565,"vw":372.233583},{"c":363.79,"h":372.33,"l":362.02,"n":713165,"o":369.125,"t":"2026-06-17T04:00:00Z","v":24733450,"vw":364.955585},{"c":368.03,"h":369.48,"l":358.67,"n":715873,"o":365.75,"t":"2026-06-18T04:00:00Z","v":44648351,"vw":366.593569},{"c":349.68,"h":358.92,"l":341.7219,"n":1396723,"o":357.945,"t":"2026-06-22T04:00:00Z","v":53090019,"vw":348.601672},{"c":346.13,"h":349.29,"l":340.2,"n":825520,"o":340.69,"t":"2026-06-23T04:00:00Z","v":34192065,"vw":346.339416},{"c":345.29,"h":353.476,"l":341.93,"n":920868,"o":349.035,"t":"2026-06-24T04:00:00Z","v":45179150,"vw":346.84395},{"c":343.71,"h":345.57,"l":335.84,"n":978622,"o":336.73,"t":"2026-06-25T04:00:00Z","v":44754019,"vw":341.792001},{"c":337.39,"h":346.36,"l":330.2,"n":960976,"o":342.55,"t":"2026-06-26T04:00:00Z","v":114886148,"vw":338.52775},{"c":353.65,"h":354.35,"l":340.67,"n":793838,"o":341.825,"t":"2026-06-29T04:00:00Z","v":34404192,"vw":350.976032},{"c":357.37,"h":358.62,"l":350.4,"n":684231,"o":353.865,"t":"2026-06-30T04:00:00Z","v":35407911,"vw":356.18399},{"c":361.21,"h":362.97,"l":356.43,"n":685694,"o":358.37,"t":"2026-07-01T04:00:00Z","v":26909885,"vw":360.147135},{"c":359.91,"h":364.205,"l":353.42,"n":673931,"o":359.48,"t":"2026-07-02T04:00:00Z","v":26170888,"vw":359.038853},{"c":366.46,"h":367.93,"l":357.3805,"n":707888,"o":361.55,"t":"2026-07-06T04:00:00Z","v":27114097,"vw":364.381773},{"c":367.03,"h":373.16,"l":365.5,"n":670614,"o":369.07,"t":"2026-07-07T04:00:00Z","v":24211119,"vw":368.809073},{"c":361.92,"h":367.84,"l":358.02,"n":558886,"o":364.76,"t":"2026-07-08T04:00:00Z","v":22260447,"vw":361.443246},{"c":358.89,"h":359.65,"l":351.08,"n":647300,"o":354.31,"t":"2026-07-09T04:00:00Z","v":24899650,"vw":355.940903},{"c":357.18,"h":357.82,"l":352.75,"n":548484,"o":357.525,"t":"2026-07-10T04:00:00Z","v":18319907,"vw":355.860647},{"c":352.51,"h":358.13,"l":351.75,"n":580172,"o":356.19,"t":"2026-07-13T04:00:00Z","v":16099880,"vw":354.424921},{"c":359.51,"h":360.16,"l":351.09,"n":551274,"o":351.195,"t":"2026-07-14T04:00:00Z","v":18421691,"vw":357.705081},{"c":370.92,"h":373.65,"l":357.76,"n":727603,"o":357.97,"t":"2026-07-15T04:00:00Z","v":28455891,"vw":369.495276},{"c":354.46,"h":375.27,"l":352.3001,"n":917417,"o":373.06,"t":"2026-07-16T04:00:00Z","v":41324112,"vw":362.446291},{"c":346.77,"h":348.52,"l":341.36,"n":755133,"o":346,"t":"2026-07-17T04:00:00Z","v":30148435,"vw":345.930314},{"c":351.99,"h":359.68,"l":350.52,"n":646450,"o":350.88,"t":"2026-07-20T04:00:00Z","v":24914940,"vw":354.341667},{"c":347.15,"h":351.32,"l":347,"n":649064,"o":351.32,"t":"2026-07-21T04:00:00Z","v":23538906,"vw":348.604899},{"c":342.09,"h":349.94,"l":341.73,"n":1122716,"o":348.155,"t":"2026-07-22T04:00:00Z","v":39500502,"vw":345.605611},{"c":317.69,"h":324.49,"l":314.9,"n":1901158,"o":321.13,"t":"2026-07-23T04:00:00Z","v":69666134,"vw":319.167952},{"c":319.74,"h":324.18,"l":317.32,"n":849132,"o":318.42,"t":"2026-07-24T04:00:00Z","v":31980833,"vw":320.09152},{"c":326.56,"h":330.42,"l":324.45,"n":759719,"o":325.04,"t":"2026-07-27T04:00:00Z","v":28657761,"vw":327.44627},{"c":333.71,"h":335.88,"l":324.44,"n":733060,"o":327.9,"t":"2026-07-28T04:00:00Z","v":29671604,"vw":331.85163},{"c":336.71,"h":342.5,"l":331.62,"n":727116,"o":334.665,"t":"2026-07-29T04:00:00Z","v":27655180,"vw":336.377381},{"c":333.66,"h":336.51,"l":330.34,"n":770422,"o":334.195,"t":"2026-07-30T04:00:00Z","v":30325969,"vw":333.330802},{"c":356.13,"h":358.58,"l":340,"n":951685,"o":340.83,"t":"2026-07-31T04:00:00Z","v":46655871,"vw":352.269136},{"c":373.51,"h":376.6932,"l":363.35,"n":980418,"o":365.445,"t":"2026-08-03T04:00:00Z","v":38866198,"vw":372.412917},{"c":377.65,"h":380.52,"l":367.5,"n":831414,"o":368.22,"t":"2026-08-04T04:00:00Z","v":35885566,"vw":376.729821},{"c":362.43,"h":384.48,"l":356.77,"n":1064216,"o":383.34,"t":"2026-08-05T04:00:00Z","v":47081721,"vw":366.14043},{"c":357.75,"h":364.1259,"l":356.88,"n":688857,"o":360.77,"t":"2026-08-06T04:00:00Z","v":25394741,"vw":359.168502},{"c":354.3,"h":358.9,"l":353.78,"n":608442,"o":356.72,"t":"2026-08-07T04:00:00Z","v":20030424,"vw":355.269441},{"c":357.52,"h":357.61,"l":352.71,"n":578812,"o":355.175,"t":"2026-08-10T04:00:00Z","v":19173275,"vw":355.434357},{"c":343.8,"h":356.81,"l":343.39,"n":771613,"o":355.89,"t":"2026-08-11T04:00:00Z","v":29259238,"vw":347.20983},{"c":343.54,"h":346.48,"l":340.88,"n":723021,"o":346.31,"t":"2026-08-12T04:00:00Z","v":25176982,"vw":343.083951},{"c":346.36,"h":347.93,"l":343.76,"n":562335,"o":345.77,"t":"2026-08-13T04:00:00Z","v":18021238,"vw":345.982794},{"c":345.9,"h":350.45,"l":344.5,"n":519482,"o":346.8,"t":"2026-08-14T04:00:00Z","v":17974076,"vw":346.169361},{"c":344,"h":347.25,"l":341.93,"n":609040,"o":346.265,"t":"2026-08-17T04:00:00Z","v":18485440,"vw":343.936044},{"c":344.2,"h":344.8699,"l":340.19,"n":570926,"o":342.405,"t":"2026-08-18T04:00:00Z","v":19407811,"vw":343.410734},{"c":344.72,"h":346.73,"l":340.66,"n":579267,"o":342.455,"t":"2026-08-19T04:00:00Z","v":19895441,"vw":344.353531},{"c":340.67,"h":343.9,"l":338.5651,"n":571374,"o":343.06,"t":"2026-08-20T04:00:00Z","v":18736733,"vw":340.839372},{"c":344.82,"h":346.2,"l":340.4,"n":488872,"o":342.575,"t":"2026-08-21T04:00:00Z","v":21002428,"vw":343.99409},{"c":348.06,"h":351.6,"l":342.49,"n":737968,"o":343.615,"t":"2026-08-24T04:00:00Z","v":26621087,"vw":348.824838},{"c":346.96,"h":350.16,"l":345.6,"n":464832,"o":349.64,"t":"2026-08-25T04:00:00Z","v":20802092,"vw":347.085806},{"c":342,"h":346.88,"l":340.18,"n":538685,"o":346.62,"t":"2026-08-26T04:00:00Z","v":20583222,"vw":342.36948},{"c":340.65,"h":341.69,"l":338.52,"n":567197,"o":339.67,"t":"2026-08-27T04:00:00Z","v":23552110,"vw":340.509046},{"c":346.59,"h":349.14,"l":340.27,"n":564717,"o":340.705,"t":"2026-08-28T04:00:00Z","v":25496895,"vw":346.182466},{"c":339.35,"h":344.59,"l":337.156,"n":682006,"o":343.825,"t":"2026-08-31T04:00:00Z","v":33843785,"vw":339.247332},{"c":335.02,"h":337.2,"l":333.05,"n":651069,"o":336,"t":"2026-09-01T04:00:00Z","v":23509457,"vw":335.259018},{"c":337.12,"h":340,"l":332.82,"n":594986,"o":334.06,"t":"2026-09-02T04:00:00Z","v":22727273,"vw":337.195648},{"c":342.48,"h":344.68,"l":340.06,"n":549623,"o":340.56,"t":"2026-09-03T04:00:00Z","v":20869223,"vw":342.543012},{"c":338.46,"h":343.53,"l":337.09,"n":617545,"o":342.465,"t":"2026-09-04T04:00:00Z","v":23348231,"vw":338.957177},{"c":338.36,"h":339.68,"l":333.22,"n":734736,"o":335.42,"t":"2026-09-08T04:00:00Z","v":23121276,"vw":337.087636},{"c":330.65,"h":331.85,"l":327.9,"n":945512,"o":331.65,"t":"2026-09-09T04:00:00Z","v":33385962,"vw":330.001458},{"c":332.6,"h":333.23,"l":327.74,"n":559583,"o":328.225,"t":"2026-09-10T04:00:00Z","v":23706913,"vw":331.298666},{"c":338.5,"h":342.98,"l":335.03,"n":567793,"o":335.03,"t":"2026-09-11T04:00:00Z","v":24850245,"vw":339.427933},{"c":349.39,"h":349.91,"l":342.1361,"n":784369,"o":343.12,"t":"2026-09-14T04:00:00Z","v":36048310,"vw":346.962332},{"c":344.98,"h":348.07,"l":342.7,"n":509090,"o":346.8,"t":"2026-09-15T04:00:00Z","v":22088150,"vw":344.743488},{"c":342.87,"h":348.4,"l":340.64,"n":482109,"o":347.08,"t":"2026-09-16T04:00:00Z","v":19065708,"vw":344.259039},{"c":347.33,"h":349.5,"l":343.8857,"n":508598,"o":348.675,"t":"2026-09-17T04:00:00Z","v":19375167,"vw":346.628628},{"c":349.54,"h":359.44,"l":348.445,"n":743564,"o":357.305,"t":"2026-09-18T04:00:00Z","v":47760935,"vw":352.0883},{"c":354.97,"h":357.61,"l":349.1,"n":685307,"o":350.64,"t":"2026-09-21T04:00:00Z","v":30611673,"vw":355.082611},{"c":351.16,"h":364.17,"l":350.22,"n":765879,"o":357.65,"t":"2026-09-22T04:00:00Z","v":29891625,"vw":355.328424},{"c":337.83,"h":350,"l":337.45,"n":907096,"o":349.86,"t":"2026-09-23T04:00:00Z","v":35739651,"vw":340.396212},{"c":342.36,"h":343.09,"l":336.0201,"n":606419,"o":336.22,"t":"2026-09-24T04:00:00Z","v":23916412,"vw":340.559897},{"c":343.92,"h":347.03,"l":341.11,"n":506091,"o":342.35,"t":"2026-09-25T04:00:00Z","v":22020711,"vw":343.882964},{"c":342.75,"h":343.59,"l":339.56,"n":543338,"o":340.7,"t":"2026-09-28T04:00:00Z","v":19485653,"vw":341.922422},{"c":340.92,"h":342.84,"l":338.02,"n":553379,"o":341.95,"t":"2026-09-29T04:00:00Z","v":21225782,"vw":340.103812},{"c":344.08,"h":352.6,"l":340.99,"n":780788,"o":344.15,"t":"2026-09-30T04:00:00Z","v":37531892,"vw":347.291281},{"c":338.24,"h":353.22,"l":335.5108,"n":843670,"o":350.785,"t":"2026-10-01T04:00:00Z","v":33443977,"vw":340.672046},{"c":343.5,"h":345.77,"l":341.16,"n":556809,"o":341.315,"t":"2026-10-02T04:00:00Z","v":23931337,"vw":343.565233},{"c":346.47,"h":348.09,"l":342.4,"n":545934,"o":342.59,"t":"2026-10-05T04:00:00Z","v":25803097,"vw":345.869583},{"c":347.68,"h":349.09,"l":344.6805,"n":520724,"o":347.37,"t":"2026-10-06T04:00:00Z","v":18869234,"vw":347.323964},{"c":350.5,"h":350.8,"l":343.0658,"n":535224,"o":346.715,"t":"2026-10-07T04:00:00Z","v":21058083,"vw":347.321655},{"c":348.29,"h":356.83,"l":346.52,"n":603405,"o":353.14,"t":"2026-10-08T04:00:00Z","v":23660259,"vw":349.992657},{"c":351.66,"h":354.7,"l":350.31,"n":475628,"o":351.4,"t":"2026-10-09T04:00:00Z","v":17426689,"vw":352.212038},{"c":352.72,"h":356.5,"l":350.5,"n":508378,"o":351.86,"t":"2026-10-12T04:00:00Z","v":19237391,"vw":353.213603},{"c":353.78,"h":358.58,"l":351.6,"n":548561,"o":356.23,"t":"2026-10-13T04:00:00Z","v":23354262,"vw":355.059175},{"c":347.64,"h":359.4,"l":346.34,"n":694771,"o":355.57,"t":"2026-10-14T04:00:00Z","v":28169859,"vw":350.775543},{"c":349.22,"h":352.15,"l":340.61,"n":511160,"o":344.695,"t":"2026-10-15T04:00:00Z","v":18784290,"vw":348.660295}],"volatilityBars":[{"c":349.889,"h":350.57,"l":348.49,"n":4692,"o":348.49,"t":"2026-10-08T08:00:00Z","v":90021,"vw":349.403525},{"c":349.57,"h":349.75,"l":349.5,"n":158,"o":349.75,"t":"2026-10-08T08:15:00Z","v":2429,"vw":349.65543},{"c":349.45,"h":349.55,"l":349.45,"n":190,"o":349.51,"t":"2026-10-08T08:30:00Z","v":2167,"vw":349.516635},{"c":349.35,"h":349.51,"l":349,"n":302,"o":349.49,"t":"2026-10-08T08:45:00Z","v":6901,"vw":349.282286},{"c":349.22,"h":349.51,"l":349.0347,"n":222,"o":349.27,"t":"2026-10-08T09:00:00Z","v":3410,"vw":349.286873},{"c":349.05,"h":349.28,"l":348.8077,"n":313,"o":349.28,"t":"2026-10-08T09:15:00Z","v":6084,"vw":348.978488},{"c":348.8,"h":349.01,"l":348.72,"n":256,"o":349.01,"t":"2026-10-08T09:30:00Z","v":10545,"vw":348.90727},{"c":348.67,"h":348.81,"l":348,"n":424,"o":348.8,"t":"2026-10-08T09:45:00Z","v":10332,"vw":348.450329},{"c":348.83,"h":348.85,"l":348,"n":503,"o":348.53,"t":"2026-10-08T10:00:00Z","v":11659,"vw":348.433152},{"c":348.51,"h":348.75,"l":348.3,"n":343,"o":348.75,"t":"2026-10-08T10:15:00Z","v":3927,"vw":348.516764},{"c":347.89,"h":348.19,"l":347,"n":1000,"o":348,"t":"2026-10-08T10:30:00Z","v":29569,"vw":347.594438},{"c":348.08,"h":348.16,"l":347.81,"n":223,"o":347.81,"t":"2026-10-08T10:45:00Z","v":9060,"vw":348.083801},{"c":347.6,"h":348.19,"l":347.39,"n":777,"o":348.03,"t":"2026-10-08T11:00:00Z","v":24082,"vw":347.728544},{"c":347.71,"h":348.2,"l":347.56,"n":486,"o":347.56,"t":"2026-10-08T11:15:00Z","v":32013,"vw":347.78907},{"c":347.88,"h":347.93,"l":347.34,"n":922,"o":347.75,"t":"2026-10-08T11:30:00Z","v":34054,"vw":347.691939},{"c":348.09,"h":348.4,"l":347.68,"n":510,"o":347.68,"t":"2026-10-08T11:45:00Z","v":13634,"vw":348.08367},{"c":352.22,"h":353.5,"l":347.86,"n":5794,"o":348.0664,"t":"2026-10-08T12:00:00Z","v":166328,"vw":351.253731},{"c":354,"h":357,"l":351.66,"n":12736,"o":352.22,"t":"2026-10-08T12:15:00Z","v":449880,"vw":354.53174},{"c":353.36,"h":354,"l":352.19,"n":4932,"o":354,"t":"2026-10-08T12:30:00Z","v":194012,"vw":353.203952},{"c":351.21,"h":353.28,"l":350.4,"n":4522,"o":353.12,"t":"2026-10-08T12:45:00Z","v":386508,"vw":351.711753},{"c":352.02,"h":352.16,"l":351.13,"n":3561,"o":351.21,"t":"2026-10-08T13:00:00Z","v":96099,"vw":351.725717},{"c":353.38,"h":353.49,"l":351.23,"n":3521,"o":351.7065,"t":"2026-10-08T13:15:00Z","v":113505,"vw":352.454508},{"c":353.07,"h":356.83,"l":351.86,"n":53829,"o":353.4,"t":"2026-10-08T13:30:00Z","v":2546367,"vw":354.100187},{"c":351.21,"h":354,"l":350.83,"n":23984,"o":353.01,"t":"2026-10-08T13:45:00Z","v":1034388,"vw":352.159785},{"c":352.14,"h":352.225,"l":350.31,"n":26179,"o":351.165,"t":"2026-10-08T14:00:00Z","v":895514,"vw":351.391918},{"c":352.01,"h":352.7,"l":351.6694,"n":30783,"o":352.14,"t":"2026-10-08T14:15:00Z","v":607084,"vw":352.134953},{"c":351.73,"h":352.7,"l":351.595,"n":28097,"o":351.97,"t":"2026-10-08T14:30:00Z","v":510489,"vw":352.0849},{"c":351.335,"h":352.02,"l":351.02,"n":26958,"o":351.73,"t":"2026-10-08T14:45:00Z","v":445498,"vw":351.418447},{"c":351.56,"h":352.68,"l":351.16,"n":28254,"o":351.325,"t":"2026-10-08T15:00:00Z","v":547096,"vw":352.034239},{"c":350.76,"h":351.545,"l":350.28,"n":28810,"o":351.545,"t":"2026-10-08T15:15:00Z","v":647724,"vw":350.686212},{"c":348.87,"h":350.74,"l":348.66,"n":30480,"o":350.74,"t":"2026-10-08T15:30:00Z","v":641922,"vw":349.58197},{"c":349.07,"h":349.652,"l":348.79,"n":23858,"o":348.875,"t":"2026-10-08T15:45:00Z","v":344167,"vw":349.153931},{"c":349.2,"h":349.334,"l":348.7501,"n":19356,"o":349.06,"t":"2026-10-08T16:00:00Z","v":333719,"vw":348.997382},{"c":349.2533,"h":350.44,"l":349.03,"n":12835,"o":349.24,"t":"2026-10-08T16:15:00Z","v":437716,"vw":349.72751},{"c":349.41,"h":349.69,"l":348.95,"n":10406,"o":349.27,"t":"2026-10-08T16:30:00Z","v":286829,"vw":349.350381},{"c":348.8,"h":349.56,"l":348.13,"n":19201,"o":349.4,"t":"2026-10-08T16:45:00Z","v":619779,"vw":348.798263},{"c":348.645,"h":349.335,"l":348.15,"n":16513,"o":348.79,"t":"2026-10-08T17:00:00Z","v":481307,"vw":348.793932},{"c":347.06,"h":348.97,"l":346.74,"n":18799,"o":348.6586,"t":"2026-10-08T17:15:00Z","v":622957,"vw":347.810546},{"c":347.3,"h":349.29,"l":346.5501,"n":16050,"o":347.08,"t":"2026-10-08T17:30:00Z","v":554547,"vw":347.492177},{"c":347.2208,"h":347.655,"l":346.61,"n":15067,"o":347.31,"t":"2026-10-08T17:45:00Z","v":430000,"vw":347.085827},{"c":346.99,"h":347.3799,"l":346.52,"n":12042,"o":347.235,"t":"2026-10-08T18:00:00Z","v":369081,"vw":346.950707},{"c":347.225,"h":347.45,"l":346.63,"n":10522,"o":347,"t":"2026-10-08T18:15:00Z","v":304669,"vw":347.056285},{"c":347.615,"h":347.67,"l":346.97,"n":10576,"o":347.24,"t":"2026-10-08T18:30:00Z","v":322215,"vw":347.338564},{"c":347.825,"h":348.02,"l":347.5,"n":12357,"o":347.6,"t":"2026-10-08T18:45:00Z","v":417289,"vw":347.756219},{"c":348.26,"h":348.48,"l":347.77,"n":11917,"o":347.8,"t":"2026-10-08T19:00:00Z","v":485453,"vw":348.055295},{"c":347.89,"h":348.3,"l":347.46,"n":13029,"o":348.265,"t":"2026-10-08T19:15:00Z","v":445923,"vw":347.895673},{"c":348.115,"h":348.285,"l":347.31,"n":15830,"o":347.9,"t":"2026-10-08T19:30:00Z","v":550899,"vw":347.798655},{"c":348.29,"h":348.45,"l":347.605,"n":35966,"o":348.11,"t":"2026-10-08T19:45:00Z","v":1315647,"vw":348.104057},{"c":348.8099,"h":348.83,"l":348.19,"n":900,"o":348.29,"t":"2026-10-08T20:00:00Z","v":3632996,"vw":348.291642},{"c":348.6842,"h":348.81,"l":348.5,"n":308,"o":348.752,"t":"2026-10-08T20:15:00Z","v":80739,"vw":348.665315},{"c":348.66,"h":348.78,"l":348.5,"n":221,"o":348.56,"t":"2026-10-08T20:30:00Z","v":6701,"vw":348.63917},{"c":349,"h":349,"l":348.6587,"n":265,"o":348.67,"t":"2026-10-08T20:45:00Z","v":1920327,"vw":348.815145},{"c":348.9458,"h":349.1,"l":348.7,"n":259,"o":349,"t":"2026-10-08T21:00:00Z","v":6624,"vw":348.959777},{"c":348.76,"h":348.9,"l":348.7,"n":200,"o":348.9,"t":"2026-10-08T21:15:00Z","v":5167,"vw":348.802918},{"c":348.71,"h":348.83,"l":348.7,"n":137,"o":348.72,"t":"2026-10-08T21:30:00Z","v":4084,"vw":348.74843},{"c":348.6577,"h":348.83,"l":348.6,"n":140,"o":348.82,"t":"2026-10-08T21:45:00Z","v":2248,"vw":348.705374},{"c":349.11,"h":349.11,"l":348.6839,"n":259,"o":348.7,"t":"2026-10-08T22:00:00Z","v":18590,"vw":348.858891},{"c":349.1,"h":349.169,"l":348.9979,"n":185,"o":349.1,"t":"2026-10-08T22:15:00Z","v":5403,"vw":349.08883},{"c":348.86,"h":349.2,"l":348.86,"n":205,"o":349.11,"t":"2026-10-08T22:30:00Z","v":11264,"vw":349.083902},{"c":348.93,"h":349.1,"l":348.8,"n":85,"o":349.1,"t":"2026-10-08T22:45:00Z","v":3528,"vw":348.929708},{"c":348.6861,"h":348.8966,"l":348.6,"n":133,"o":348.88,"t":"2026-10-08T23:00:00Z","v":4391,"vw":348.711544},{"c":348.6,"h":348.75,"l":348.6,"n":130,"o":348.6861,"t":"2026-10-08T23:15:00Z","v":4338,"vw":348.689424},{"c":348.788,"h":348.8064,"l":348.5,"n":63,"o":348.572,"t":"2026-10-08T23:30:00Z","v":1906,"vw":348.572432},{"c":348.6,"h":348.75,"l":348.4,"n":258,"o":348.45,"t":"2026-10-08T23:45:00Z","v":7785,"vw":348.479317},{"c":351,"h":351,"l":349.396,"n":3115,"o":350.28,"t":"2026-10-09T08:00:00Z","v":49339,"vw":350.137567},{"c":350.84,"h":351.03,"l":350.5248,"n":331,"o":351.03,"t":"2026-10-09T08:15:00Z","v":6062,"vw":350.681217},{"c":350.8133,"h":350.9,"l":350.56,"n":167,"o":350.6714,"t":"2026-10-09T08:30:00Z","v":3148,"vw":350.781785},{"c":350.9827,"h":350.9974,"l":350.76,"n":178,"o":350.9558,"t":"2026-10-09T08:45:00Z","v":3643,"vw":350.841495},{"c":350.7064,"h":351,"l":350.7023,"n":234,"o":350.96,"t":"2026-10-09T09:00:00Z","v":9253,"vw":350.815442},{"c":350.95,"h":350.96,"l":350.84,"n":149,"o":350.92,"t":"2026-10-09T09:15:00Z","v":4777,"vw":350.893902},{"c":350.4,"h":350.9711,"l":350.4,"n":184,"o":350.9711,"t":"2026-10-09T09:30:00Z","v":4057,"vw":350.544314},{"c":350.34,"h":350.42,"l":350.19,"n":98,"o":350.25,"t":"2026-10-09T09:45:00Z","v":2152,"vw":350.265426},{"c":350.5,"h":350.5,"l":350.2517,"n":108,"o":350.26,"t":"2026-10-09T10:00:00Z","v":1564,"vw":350.411996},{"c":349.91,"h":350.46,"l":349.9,"n":320,"o":350.4,"t":"2026-10-09T10:15:00Z","v":4891,"vw":350.149138},{"c":349.84,"h":350.03,"l":349.84,"n":157,"o":349.92,"t":"2026-10-09T10:30:00Z","v":7313,"vw":349.989989},{"c":350.38,"h":350.38,"l":349.82,"n":174,"o":349.93,"t":"2026-10-09T10:45:00Z","v":6367,"vw":350.140112},{"c":350.2,"h":350.62,"l":350.18,"n":425,"o":350.26,"t":"2026-10-09T11:00:00Z","v":12553,"vw":350.363246},{"c":350.77,"h":350.93,"l":350.2,"n":320,"o":350.2,"t":"2026-10-09T11:15:00Z","v":9361,"vw":350.480157},{"c":350.918,"h":350.9675,"l":350.7,"n":500,"o":350.8,"t":"2026-10-09T11:30:00Z","v":6466,"vw":350.833649},{"c":351.2,"h":351.5,"l":350.83,"n":646,"o":350.93,"t":"2026-10-09T11:45:00Z","v":21010,"vw":351.180278},{"c":350.9686,"h":351.2,"l":350.81,"n":412,"o":351.2,"t":"2026-10-09T12:00:00Z","v":20911,"vw":351.009049},{"c":350.8931,"h":351.13,"l":350.85,"n":224,"o":350.9838,"t":"2026-10-09T12:15:00Z","v":6446,"vw":351.012521},{"c":350.74,"h":351,"l":350.58,"n":572,"o":350.99,"t":"2026-10-09T12:30:00Z","v":9061,"vw":350.753389},{"c":350.8437,"h":350.87,"l":350.15,"n":447,"o":350.64,"t":"2026-10-09T12:45:00Z","v":10173,"vw":350.522691},{"c":351.56,"h":351.56,"l":350.72,"n":764,"o":350.72,"t":"2026-10-09T13:00:00Z","v":19562,"vw":351.256757},{"c":351.46,"h":352.5,"l":351.2,"n":1701,"o":351.5,"t":"2026-10-09T13:15:00Z","v":94419,"vw":351.832651},{"c":352.175,"h":353.9,"l":350.31,"n":35053,"o":351.4,"t":"2026-10-09T13:30:00Z","v":1669368,"vw":352.194932},{"c":351.22,"h":352.72,"l":350.8,"n":17037,"o":352.175,"t":"2026-10-09T13:45:00Z","v":701852,"vw":351.917483},{"c":352.105,"h":352.29,"l":350.81,"n":17617,"o":351.16,"t":"2026-10-09T14:00:00Z","v":490514,"vw":351.709589},{"c":352.55,"h":353.15,"l":352.02,"n":28959,"o":352.08,"t":"2026-10-09T14:15:00Z","v":624563,"vw":352.724354},{"c":350.945,"h":352.63,"l":350.6201,"n":26391,"o":352.5267,"t":"2026-10-09T14:30:00Z","v":411455,"vw":351.347535},{"c":351.88,"h":352.11,"l":350.7,"n":24933,"o":350.88,"t":"2026-10-09T14:45:00Z","v":509281,"vw":351.505568},{"c":351.21,"h":352.25,"l":351.07,"n":25005,"o":351.89,"t":"2026-10-09T15:00:00Z","v":387777,"vw":351.605528},{"c":351.03,"h":351.72,"l":350.945,"n":24054,"o":351.2,"t":"2026-10-09T15:15:00Z","v":331356,"vw":351.185035},{"c":352.8,"h":352.92,"l":350.875,"n":27545,"o":351.04,"t":"2026-10-09T15:30:00Z","v":667176,"vw":352.061099},{"c":353.1,"h":354.32,"l":352.62,"n":32274,"o":352.83,"t":"2026-10-09T15:45:00Z","v":1022116,"vw":353.725818},{"c":354.52,"h":354.65,"l":352.8183,"n":29383,"o":353.13,"t":"2026-10-09T16:00:00Z","v":710105,"vw":353.917271},{"c":354.18,"h":354.7,"l":354.09,"n":9783,"o":354.51,"t":"2026-10-09T16:15:00Z","v":296714,"vw":354.340324},{"c":354.15,"h":354.34,"l":353.82,"n":10015,"o":354.21,"t":"2026-10-09T16:30:00Z","v":284142,"vw":354.040077},{"c":354.03,"h":354.5,"l":353.93,"n":10502,"o":354.145,"t":"2026-10-09T16:45:00Z","v":316693,"vw":354.214058},{"c":352.5,"h":354.14,"l":352.47,"n":9305,"o":354.0755,"t":"2026-10-09T17:00:00Z","v":468771,"vw":353.388373},{"c":351.88,"h":352.54,"l":351.5,"n":12358,"o":352.5,"t":"2026-10-09T17:15:00Z","v":581608,"vw":351.985232},{"c":352.07,"h":352.28,"l":351.4,"n":8405,"o":351.875,"t":"2026-10-09T17:30:00Z","v":283470,"vw":351.812931},{"c":352.24,"h":352.69,"l":352.085,"n":9813,"o":352.085,"t":"2026-10-09T17:45:00Z","v":269365,"vw":352.420382},{"c":351.57,"h":352.23,"l":351.405,"n":7511,"o":352.2,"t":"2026-10-09T18:00:00Z","v":255942,"vw":351.706887},{"c":351.545,"h":351.91,"l":351.32,"n":7062,"o":351.57,"t":"2026-10-09T18:15:00Z","v":222017,"vw":351.655672},{"c":350.885,"h":351.65,"l":350.84,"n":8012,"o":351.53,"t":"2026-10-09T18:30:00Z","v":237990,"vw":351.312071},{"c":351.32,"h":351.6675,"l":350.75,"n":7437,"o":350.885,"t":"2026-10-09T18:45:00Z","v":216993,"vw":351.329784},{"c":351.26,"h":351.52,"l":351.1,"n":7893,"o":351.34,"t":"2026-10-09T19:00:00Z","v":267931,"vw":351.333003},{"c":351.16,"h":351.3925,"l":350.89,"n":9300,"o":351.26,"t":"2026-10-09T19:15:00Z","v":392372,"vw":351.087891},{"c":351.96,"h":353,"l":351.11,"n":20959,"o":351.155,"t":"2026-10-09T19:30:00Z","v":915656,"vw":352.138029},{"c":351.63,"h":352.09,"l":351.28,"n":33475,"o":351.965,"t":"2026-10-09T19:45:00Z","v":1373846,"vw":351.709838},{"c":351.6628,"h":351.82,"l":351.16,"n":623,"o":351.61,"t":"2026-10-09T20:00:00Z","v":3050074,"vw":351.659561},{"c":351.7623,"h":351.8,"l":351.59,"n":232,"o":351.6752,"t":"2026-10-09T20:15:00Z","v":70815,"vw":351.660968},{"c":351.835,"h":352,"l":351.65,"n":287,"o":351.78,"t":"2026-10-09T20:30:00Z","v":12197,"vw":351.817485},{"c":351.61,"h":352.22,"l":351.6,"n":677,"o":351.85,"t":"2026-10-09T20:45:00Z","v":17587,"vw":351.791097},{"c":351.9,"h":351.96,"l":351.65,"n":277,"o":351.66,"t":"2026-10-09T21:00:00Z","v":11593,"vw":351.669684},{"c":351.8,"h":351.82,"l":351.8,"n":66,"o":351.8155,"t":"2026-10-09T21:15:00Z","v":8674,"vw":351.805002},{"c":351.8,"h":351.85,"l":351.66,"n":68,"o":351.74,"t":"2026-10-09T21:30:00Z","v":2690,"vw":351.739903},{"c":351.6686,"h":351.8296,"l":351.6686,"n":37,"o":351.8296,"t":"2026-10-09T21:45:00Z","v":2759,"vw":351.744911},{"c":351.66,"h":351.7,"l":351.66,"n":59,"o":351.69,"t":"2026-10-09T22:00:00Z","v":1439,"vw":351.676975},{"c":351.66,"h":351.69,"l":351.6024,"n":98,"o":351.67,"t":"2026-10-09T22:15:00Z","v":1388,"vw":351.659752},{"c":351.69,"h":351.75,"l":351.6,"n":89,"o":351.68,"t":"2026-10-09T22:30:00Z","v":1801,"vw":351.70315},{"c":351.74,"h":351.74,"l":351.6,"n":110,"o":351.7,"t":"2026-10-09T22:45:00Z","v":3472,"vw":351.664107},{"c":351.66,"h":351.66,"l":351.6,"n":29,"o":351.6,"t":"2026-10-09T23:00:00Z","v":415,"vw":351.615088},{"c":351.75,"h":351.75,"l":351.63,"n":73,"o":351.63,"t":"2026-10-09T23:15:00Z","v":3505,"vw":351.709175},{"c":351.65,"h":351.75,"l":351.6,"n":72,"o":351.75,"t":"2026-10-09T23:30:00Z","v":2303,"vw":351.675134},{"c":351.6,"h":351.7,"l":351.6,"n":162,"o":351.6,"t":"2026-10-09T23:45:00Z","v":7011,"vw":351.608866},{"c":353.53,"h":354.1,"l":352.34,"n":5339,"o":352.92,"t":"2026-10-12T08:00:00Z","v":69598,"vw":353.092012},{"c":353.51,"h":353.55,"l":353.2194,"n":380,"o":353.44,"t":"2026-10-12T08:15:00Z","v":5027,"vw":353.415452},{"c":353.5,"h":353.76,"l":353.24,"n":474,"o":353.24,"t":"2026-10-12T08:30:00Z","v":9538,"vw":353.560192},{"c":352.2,"h":353.45,"l":352.2,"n":825,"o":353.45,"t":"2026-10-12T08:45:00Z","v":12952,"vw":352.758477},{"c":352.41,"h":352.64,"l":352.16,"n":360,"o":352.22,"t":"2026-10-12T09:00:00Z","v":6697,"vw":352.298333},{"c":353.13,"h":353.1366,"l":352.75,"n":145,"o":352.75,"t":"2026-10-12T09:15:00Z","v":3035,"vw":352.940559},{"c":352.4211,"h":353.22,"l":352.4,"n":395,"o":353.13,"t":"2026-10-12T09:30:00Z","v":6470,"vw":352.755353},{"c":352.69,"h":352.7,"l":352.55,"n":83,"o":352.55,"t":"2026-10-12T09:45:00Z","v":1826,"vw":352.656039},{"c":352.8,"h":352.83,"l":352.56,"n":221,"o":352.62,"t":"2026-10-12T10:00:00Z","v":4867,"vw":352.734287},{"c":352.5,"h":352.9,"l":352.46,"n":205,"o":352.73,"t":"2026-10-12T10:15:00Z","v":2456,"vw":352.739713},{"c":352.38,"h":352.56,"l":352.35,"n":187,"o":352.4,"t":"2026-10-12T10:30:00Z","v":5815,"vw":352.406686},{"c":352.2511,"h":352.59,"l":352.2511,"n":260,"o":352.56,"t":"2026-10-12T10:45:00Z","v":5127,"vw":352.429205},{"c":350.78,"h":352.3728,"l":349.53,"n":2226,"o":352.1609,"t":"2026-10-12T11:00:00Z","v":65344,"vw":350.473826},{"c":351.15,"h":351.15,"l":350.5,"n":554,"o":350.84,"t":"2026-10-12T11:15:00Z","v":10596,"vw":350.855056},{"c":351.13,"h":351.36,"l":350.74,"n":288,"o":351.36,"t":"2026-10-12T11:30:00Z","v":4320,"vw":350.995788},{"c":351.62,"h":351.81,"l":351.0001,"n":487,"o":351.03,"t":"2026-10-12T11:45:00Z","v":9554,"vw":351.482611},{"c":352,"h":352,"l":351.4,"n":436,"o":351.5,"t":"2026-10-12T12:00:00Z","v":7060,"vw":351.765616},{"c":351.07,"h":352.06,"l":351.07,"n":533,"o":352.03,"t":"2026-10-12T12:15:00Z","v":15269,"vw":351.630508},{"c":351.333,"h":351.35,"l":350.74,"n":605,"o":351.0325,"t":"2026-10-12T12:30:00Z","v":12291,"vw":350.949882},{"c":351,"h":351.4,"l":350.9017,"n":561,"o":351.328,"t":"2026-10-12T12:45:00Z","v":11170,"vw":351.106308},{"c":351.2318,"h":351.85,"l":351,"n":667,"o":351,"t":"2026-10-12T13:00:00Z","v":15729,"vw":351.304866},{"c":351.97,"h":352.67,"l":351.16,"n":1167,"o":351.25,"t":"2026-10-12T13:15:00Z","v":28358,"vw":352.070811},{"c":355.015,"h":355.23,"l":351.71,"n":41348,"o":351.86,"t":"2026-10-12T13:30:00Z","v":1547313,"vw":353.243043},{"c":353.41,"h":356.5,"l":353.206,"n":25980,"o":355.04,"t":"2026-10-12T13:45:00Z","v":1111589,"vw":354.584354},{"c":353.16,"h":354.28,"l":352.73,"n":19631,"o":353.42,"t":"2026-10-12T14:00:00Z","v":629041,"vw":353.524317},{"c":353.7683,"h":353.7683,"l":352.92,"n":27406,"o":353.165,"t":"2026-10-12T14:15:00Z","v":456286,"vw":353.260285},{"c":353.74,"h":354.4,"l":353.29,"n":28964,"o":353.735,"t":"2026-10-12T14:30:00Z","v":584172,"vw":353.826389},{"c":354.55,"h":354.8384,"l":353.71,"n":26334,"o":353.735,"t":"2026-10-12T14:45:00Z","v":470448,"vw":354.335053},{"c":355.195,"h":355.98,"l":354.46,"n":28777,"o":354.56,"t":"2026-10-12T15:00:00Z","v":546875,"vw":355.40298},{"c":354.55,"h":355.855,"l":354.4454,"n":26023,"o":355.2,"t":"2026-10-12T15:15:00Z","v":483440,"vw":355.117931},{"c":354.03,"h":354.67,"l":353.41,"n":24576,"o":354.55,"t":"2026-10-12T15:30:00Z","v":408556,"vw":354.080051},{"c":354.5,"h":354.63,"l":353.78,"n":23045,"o":354.03,"t":"2026-10-12T15:45:00Z","v":338271,"vw":354.273554},{"c":354.02,"h":354.59,"l":353.565,"n":22085,"o":354.51,"t":"2026-10-12T16:00:00Z","v":289731,"vw":354.130815},{"c":354.1299,"h":354.54,"l":354.01,"n":15052,"o":354.01,"t":"2026-10-12T16:15:00Z","v":204265,"vw":354.252556},{"c":354.0399,"h":354.61,"l":353.97,"n":8760,"o":354.13,"t":"2026-10-12T16:30:00Z","v":247026,"vw":354.313123},{"c":353.18,"h":354.23,"l":353.11,"n":11215,"o":354.0376,"t":"2026-10-12T16:45:00Z","v":477108,"vw":353.829536},{"c":351.09,"h":353.32,"l":350.886,"n":20635,"o":353.22,"t":"2026-10-12T17:00:00Z","v":896135,"vw":351.826177},{"c":351.8,"h":352,"l":350.5,"n":13188,"o":351.09,"t":"2026-10-12T17:15:00Z","v":711424,"vw":351.311069},{"c":352.4,"h":352.51,"l":351.32,"n":9593,"o":351.78,"t":"2026-10-12T17:30:00Z","v":365752,"vw":351.96208},{"c":352.435,"h":352.94,"l":352.26,"n":10955,"o":352.42,"t":"2026-10-12T17:45:00Z","v":279410,"vw":352.592394},{"c":351.86,"h":352.5,"l":351.371,"n":9662,"o":352.435,"t":"2026-10-12T18:00:00Z","v":408286,"vw":351.925628},{"c":352.2562,"h":352.26,"l":351.51,"n":7931,"o":351.855,"t":"2026-10-12T18:15:00Z","v":222241,"vw":351.836901},{"c":352.1497,"h":352.48,"l":351.97,"n":9008,"o":352.25,"t":"2026-10-12T18:30:00Z","v":352169,"vw":352.1669},{"c":352.77,"h":352.88,"l":352.155,"n":8176,"o":352.16,"t":"2026-10-12T18:45:00Z","v":233420,"vw":352.450929},{"c":352.6645,"h":353,"l":352.35,"n":7746,"o":352.8096,"t":"2026-10-12T19:00:00Z","v":206438,"vw":352.679787},{"c":353.01,"h":353.2599,"l":352.63,"n":9457,"o":352.63,"t":"2026-10-12T19:15:00Z","v":282796,"vw":353.012238},{"c":353.08,"h":353.54,"l":352.975,"n":12930,"o":353,"t":"2026-10-12T19:30:00Z","v":426070,"vw":353.280147},{"c":352.725,"h":353.36,"l":352.32,"n":37489,"o":353.1,"t":"2026-10-12T19:45:00Z","v":1238906,"vw":352.862339},{"c":352.83,"h":352.97,"l":352.32,"n":825,"o":352.725,"t":"2026-10-12T20:00:00Z","v":4464293,"vw":352.719888},{"c":352.94,"h":352.95,"l":352.65,"n":216,"o":352.8409,"t":"2026-10-12T20:15:00Z","v":5706,"vw":352.77931},{"c":352.9,"h":352.9,"l":352.69,"n":92,"o":352.8117,"t":"2026-10-12T20:30:00Z","v":1592,"vw":352.805278},{"c":352.8531,"h":352.97,"l":352.83,"n":86,"o":352.87,"t":"2026-10-12T20:45:00Z","v":66680,"vw":352.896033},{"c":353.16,"h":353.35,"l":352.72,"n":240,"o":352.85,"t":"2026-10-12T21:00:00Z","v":54965,"vw":352.803094},{"c":353.0278,"h":353.25,"l":352.8968,"n":112,"o":353.19,"t":"2026-10-12T21:15:00Z","v":3564,"vw":353.06911},{"c":352.92,"h":353.29,"l":352.82,"n":124,"o":352.82,"t":"2026-10-12T21:30:00Z","v":5426,"vw":353.126879},{"c":352.95,"h":353,"l":352.8479,"n":70,"o":352.99,"t":"2026-10-12T21:45:00Z","v":1702,"vw":352.902328},{"c":353.22,"h":353.56,"l":352.82,"n":339,"o":353,"t":"2026-10-12T22:00:00Z","v":4934,"vw":353.34339},{"c":353.31,"h":353.67,"l":353.1,"n":182,"o":353.25,"t":"2026-10-12T22:15:00Z","v":4352,"vw":353.412061},{"c":353.592,"h":353.592,"l":353.294,"n":162,"o":353.294,"t":"2026-10-12T22:30:00Z","v":3842,"vw":353.445426},{"c":353.18,"h":353.48,"l":353.11,"n":112,"o":353.45,"t":"2026-10-12T22:45:00Z","v":2931,"vw":353.242701},{"c":353.025,"h":353.182,"l":352.9155,"n":254,"o":353.182,"t":"2026-10-12T23:00:00Z","v":4894,"vw":353.000938},{"c":353.11,"h":353.44,"l":353,"n":293,"o":353,"t":"2026-10-12T23:15:00Z","v":4408,"vw":353.17785},{"c":353.3108,"h":353.45,"l":353.19,"n":204,"o":353.39,"t":"2026-10-12T23:30:00Z","v":3499,"vw":353.327883},{"c":353.35,"h":353.39,"l":352.89,"n":735,"o":353.2088,"t":"2026-10-12T23:45:00Z","v":10747,"vw":353.1246},{"c":352.99,"h":353,"l":350,"n":5708,"o":353,"t":"2026-10-13T08:00:00Z","v":102586,"vw":351.765019},{"c":353.16,"h":353.16,"l":352.83,"n":231,"o":352.85,"t":"2026-10-13T08:15:00Z","v":5664,"vw":353.008295},{"c":352.9176,"h":353.24,"l":352.85,"n":283,"o":353.165,"t":"2026-10-13T08:30:00Z","v":4281,"vw":353.138773},{"c":353.045,"h":353.17,"l":352.9141,"n":203,"o":353,"t":"2026-10-13T08:45:00Z","v":3349,"vw":353.064411},{"c":353.09,"h":353.2627,"l":353.04,"n":302,"o":353.14,"t":"2026-10-13T09:00:00Z","v":3577,"vw":353.1641},{"c":353.36,"h":353.49,"l":353.02,"n":261,"o":353.02,"t":"2026-10-13T09:15:00Z","v":4530,"vw":353.178091},{"c":353.28,"h":353.45,"l":353.26,"n":260,"o":353.38,"t":"2026-10-13T09:30:00Z","v":5437,"vw":353.285447},{"c":353.3,"h":353.35,"l":353.11,"n":273,"o":353.28,"t":"2026-10-13T09:45:00Z","v":4972,"vw":353.233495},{"c":353.4,"h":353.47,"l":353.26,"n":138,"o":353.32,"t":"2026-10-13T10:00:00Z","v":2302,"vw":353.360634},{"c":353.02,"h":353.299,"l":353.02,"n":203,"o":353.24,"t":"2026-10-13T10:15:00Z","v":3736,"vw":353.155639},{"c":352.8,"h":353.0648,"l":352.7,"n":292,"o":353.0189,"t":"2026-10-13T10:30:00Z","v":5115,"vw":352.831219},{"c":352.73,"h":352.96,"l":352.7,"n":242,"o":352.77,"t":"2026-10-13T10:45:00Z","v":3131,"vw":352.814558},{"c":352.8,"h":353.6,"l":352.73,"n":854,"o":352.83,"t":"2026-10-13T11:00:00Z","v":20049,"vw":353.285026},{"c":352.76,"h":353.0395,"l":352.6,"n":490,"o":352.93,"t":"2026-10-13T11:15:00Z","v":9559,"vw":352.813621},{"c":353.35,"h":353.49,"l":352.78,"n":714,"o":352.78,"t":"2026-10-13T11:30:00Z","v":8963,"vw":353.086177},{"c":353.6003,"h":353.94,"l":353.33,"n":686,"o":353.41,"t":"2026-10-13T11:45:00Z","v":18872,"vw":353.651709},{"c":353.7185,"h":353.9,"l":353.35,"n":473,"o":353.77,"t":"2026-10-13T12:00:00Z","v":7671,"vw":353.641388},{"c":354.71,"h":354.7399,"l":353.7,"n":1012,"o":353.7,"t":"2026-10-13T12:15:00Z","v":27889,"vw":354.352223},{"c":354.61,"h":355.02,"l":354.31,"n":1350,"o":354.7,"t":"2026-10-13T12:30:00Z","v":35831,"vw":354.722778},{"c":354.61,"h":355.1,"l":354.5,"n":1080,"o":354.64,"t":"2026-10-13T12:45:00Z","v":32632,"vw":354.745518},{"c":354.46,"h":354.65,"l":354.1601,"n":903,"o":354.57,"t":"2026-10-13T13:00:00Z","v":51560,"vw":354.380271},{"c":356.06,"h":357,"l":354.27,"n":5569,"o":354.27,"t":"2026-10-13T13:15:00Z","v":151219,"vw":355.762705},{"c":354.965,"h":357.86,"l":353.485,"n":51960,"o":356.06,"t":"2026-10-13T13:30:00Z","v":2742756,"vw":356.12167},{"c":357.17,"h":358.58,"l":354.06,"n":35751,"o":354.93,"t":"2026-10-13T13:45:00Z","v":1820822,"vw":357.298181},{"c":352.755,"h":357.14,"l":352.58,"n":32364,"o":357.12,"t":"2026-10-13T14:00:00Z","v":1528930,"vw":355.147376},{"c":353.405,"h":354.01,"l":351.6,"n":37484,"o":352.755,"t":"2026-10-13T14:15:00Z","v":1061780,"vw":352.723163},{"c":354.39,"h":354.83,"l":353.2336,"n":28586,"o":353.4,"t":"2026-10-13T14:30:00Z","v":637933,"vw":353.974632},{"c":355.355,"h":355.5285,"l":354.075,"n":26624,"o":354.36,"t":"2026-10-13T14:45:00Z","v":484523,"vw":354.805708},{"c":355.555,"h":356.56,"l":355.19,"n":28636,"o":355.4,"t":"2026-10-13T15:00:00Z","v":722955,"vw":355.89878},{"c":356.5851,"h":356.75,"l":355.45,"n":27981,"o":355.59,"t":"2026-10-13T15:15:00Z","v":501645,"vw":356.256397},{"c":356.35,"h":356.77,"l":355.54,"n":24950,"o":356.59,"t":"2026-10-13T15:30:00Z","v":402566,"vw":356.311007},{"c":355.62,"h":357.24,"l":355.3324,"n":28402,"o":356.35,"t":"2026-10-13T15:45:00Z","v":713013,"vw":356.416599},{"c":356.27,"h":356.625,"l":355.33,"n":22767,"o":355.57,"t":"2026-10-13T16:00:00Z","v":454524,"vw":355.957672},{"c":354.24,"h":356.6823,"l":353.9,"n":11036,"o":356.295,"t":"2026-10-13T16:15:00Z","v":497324,"vw":355.301445},{"c":355.295,"h":355.37,"l":353.91,"n":10129,"o":354.255,"t":"2026-10-13T16:30:00Z","v":387891,"vw":354.589661},{"c":354.86,"h":355.46,"l":354.8596,"n":7939,"o":355.24,"t":"2026-10-13T16:45:00Z","v":188077,"vw":355.197377},{"c":354.71,"h":355.45,"l":354.59,"n":8664,"o":354.8496,"t":"2026-10-13T17:00:00Z","v":381145,"vw":355.000788},{"c":354.84,"h":355.41,"l":354.52,"n":7867,"o":354.7,"t":"2026-10-13T17:15:00Z","v":250603,"vw":354.9712},{"c":354.67,"h":354.905,"l":354.31,"n":8191,"o":354.83,"t":"2026-10-13T17:30:00Z","v":271129,"vw":354.524756},{"c":353.975,"h":354.885,"l":353.86,"n":8568,"o":354.67,"t":"2026-10-13T17:45:00Z","v":267478,"vw":354.371946},{"c":354.62,"h":354.83,"l":353.8,"n":9118,"o":353.975,"t":"2026-10-13T18:00:00Z","v":283577,"vw":354.303197},{"c":353.61,"h":354.87,"l":353.55,"n":7852,"o":354.615,"t":"2026-10-13T18:15:00Z","v":259772,"vw":354.245779},{"c":353.48,"h":353.67,"l":352.9427,"n":9630,"o":353.61,"t":"2026-10-13T18:30:00Z","v":327094,"vw":353.230309},{"c":354.345,"h":354.37,"l":353.48,"n":9212,"o":353.5,"t":"2026-10-13T18:45:00Z","v":301333,"vw":353.977401},{"c":354.96,"h":355,"l":354.215,"n":9535,"o":354.35,"t":"2026-10-13T19:00:00Z","v":393714,"vw":354.596008},{"c":354.83,"h":355.07,"l":354.375,"n":10631,"o":354.98,"t":"2026-10-13T19:15:00Z","v":369777,"vw":354.75898},{"c":354.995,"h":355.145,"l":354.31,"n":15826,"o":354.835,"t":"2026-10-13T19:30:00Z","v":467020,"vw":354.824435},{"c":353.78,"h":355.03,"l":353.41,"n":41078,"o":354.995,"t":"2026-10-13T19:45:00Z","v":1255970,"vw":354.121827},{"c":354.07,"h":354.528,"l":353.5,"n":871,"o":353.77,"t":"2026-10-13T20:00:00Z","v":4733614,"vw":353.782761},{"c":353.8582,"h":354.13,"l":353.79,"n":706,"o":354,"t":"2026-10-13T20:15:00Z","v":154146,"vw":353.948209},{"c":353.82,"h":353.98,"l":353.7,"n":414,"o":353.8,"t":"2026-10-13T20:30:00Z","v":13316,"vw":353.848527},{"c":353.97,"h":354,"l":353.92,"n":300,"o":353.96,"t":"2026-10-13T20:45:00Z","v":22762,"vw":353.977617},{"c":354,"h":354.0987,"l":353.92,"n":259,"o":353.92,"t":"2026-10-13T21:00:00Z","v":8070,"vw":353.992269},{"c":353.93,"h":353.994,"l":353.92,"n":133,"o":353.9494,"t":"2026-10-13T21:15:00Z","v":851006,"vw":353.951899},{"c":353.97,"h":354.3,"l":353.92,"n":195,"o":354,"t":"2026-10-13T21:30:00Z","v":6000,"vw":354.148743},{"c":354.1374,"h":354.14,"l":353.9263,"n":60,"o":354.14,"t":"2026-10-13T21:45:00Z","v":1460,"vw":354.059796},{"c":353.81,"h":354.12,"l":353.81,"n":116,"o":353.94,"t":"2026-10-13T22:00:00Z","v":3055,"vw":353.939436},{"c":354.18,"h":354.24,"l":353.81,"n":282,"o":353.87,"t":"2026-10-13T22:15:00Z","v":5992,"vw":354.052889},{"c":354.26,"h":354.42,"l":354.01,"n":204,"o":354.01,"t":"2026-10-13T22:30:00Z","v":6284,"vw":354.337163},{"c":354.65,"h":354.65,"l":354,"n":242,"o":354.3918,"t":"2026-10-13T22:45:00Z","v":5152,"vw":354.362289},{"c":354.35,"h":354.7,"l":354.1998,"n":502,"o":354.6505,"t":"2026-10-13T23:00:00Z","v":11439,"vw":354.564032},{"c":354.6,"h":354.7141,"l":354.11,"n":194,"o":354.5,"t":"2026-10-13T23:15:00Z","v":20455,"vw":354.539782},{"c":354.43,"h":354.6493,"l":354.1837,"n":173,"o":354.6,"t":"2026-10-13T23:30:00Z","v":5360,"vw":354.508657},{"c":354.3055,"h":354.6,"l":354.01,"n":186,"o":354.356,"t":"2026-10-13T23:45:00Z","v":3740,"vw":354.301608},{"c":355.83,"h":356.83,"l":355.2,"n":6160,"o":355.2,"t":"2026-10-14T08:00:00Z","v":85375,"vw":356.320835},{"c":356.25,"h":356.25,"l":355.87,"n":200,"o":356.01,"t":"2026-10-14T08:15:00Z","v":4287,"vw":356.064073},{"c":356.2,"h":356.29,"l":356.01,"n":246,"o":356.27,"t":"2026-10-14T08:30:00Z","v":3061,"vw":356.165377},{"c":356.18,"h":356.36,"l":356.0774,"n":276,"o":356.15,"t":"2026-10-14T08:45:00Z","v":4317,"vw":356.238105},{"c":356.51,"h":356.9,"l":356.07,"n":410,"o":356.07,"t":"2026-10-14T09:00:00Z","v":6452,"vw":356.576553},{"c":356.45,"h":356.74,"l":356.45,"n":334,"o":356.5,"t":"2026-10-14T09:15:00Z","v":3150,"vw":356.560388},{"c":356.78,"h":356.86,"l":356.47,"n":388,"o":356.4898,"t":"2026-10-14T09:30:00Z","v":10475,"vw":356.68449},{"c":357.16,"h":357.42,"l":356.8804,"n":567,"o":356.8804,"t":"2026-10-14T09:45:00Z","v":9717,"vw":357.213256},{"c":356.84,"h":357.24,"l":356.79,"n":243,"o":357.2,"t":"2026-10-14T10:00:00Z","v":3984,"vw":357.059679},{"c":357,"h":357.0557,"l":356.79,"n":175,"o":356.81,"t":"2026-10-14T10:15:00Z","v":2458,"vw":356.985957},{"c":356.86,"h":356.96,"l":356.82,"n":218,"o":356.96,"t":"2026-10-14T10:30:00Z","v":3015,"vw":356.906646},{"c":357.35,"h":357.35,"l":356.9,"n":523,"o":356.9,"t":"2026-10-14T10:45:00Z","v":9631,"vw":357.202982},{"c":357.6636,"h":357.84,"l":357.0756,"n":899,"o":357.32,"t":"2026-10-14T11:00:00Z","v":25303,"vw":357.514078},{"c":358.29,"h":358.29,"l":357.68,"n":1109,"o":357.86,"t":"2026-10-14T11:15:00Z","v":40371,"vw":358.099399},{"c":358.25,"h":358.36,"l":358,"n":1125,"o":358.21,"t":"2026-10-14T11:30:00Z","v":28233,"vw":358.186806},{"c":358.24,"h":358.67,"l":358.11,"n":1257,"o":358.26,"t":"2026-10-14T11:45:00Z","v":24090,"vw":358.417343},{"c":358.5,"h":358.71,"l":358.14,"n":1139,"o":358.2,"t":"2026-10-14T12:00:00Z","v":25236,"vw":358.474738},{"c":358.64,"h":358.74,"l":358.36,"n":1101,"o":358.606,"t":"2026-10-14T12:15:00Z","v":21568,"vw":358.55103},{"c":356.5444,"h":358.52,"l":356.23,"n":3862,"o":358.52,"t":"2026-10-14T12:30:00Z","v":109768,"vw":356.693436},{"c":356,"h":357.19,"l":356,"n":1799,"o":356.3904,"t":"2026-10-14T12:45:00Z","v":53430,"vw":356.694602},{"c":356.36,"h":356.56,"l":356.01,"n":1527,"o":356.1138,"t":"2026-10-14T13:00:00Z","v":401616,"vw":356.304941},{"c":355.63,"h":356.9,"l":355.5,"n":2661,"o":356.5,"t":"2026-10-14T13:15:00Z","v":82022,"vw":356.195268},{"c":358.08,"h":358.2,"l":354.72,"n":39107,"o":355.8,"t":"2026-10-14T13:30:00Z","v":1653258,"vw":356.59873},{"c":354.99,"h":359.4,"l":354.82,"n":38874,"o":358.06,"t":"2026-10-14T13:45:00Z","v":1722590,"vw":357.263142},{"c":354.37,"h":355.6,"l":353.7,"n":35081,"o":355.01,"t":"2026-10-14T14:00:00Z","v":1291442,"vw":354.555108},{"c":355.055,"h":355.1362,"l":352.96,"n":34517,"o":354.37,"t":"2026-10-14T14:15:00Z","v":843237,"vw":354.045877},{"c":354.745,"h":355.98,"l":354.38,"n":34322,"o":355.05,"t":"2026-10-14T14:30:00Z","v":805094,"vw":355.182865},{"c":354.1,"h":355.34,"l":353.78,"n":29208,"o":354.76,"t":"2026-10-14T14:45:00Z","v":464190,"vw":354.542285},{"c":353.66,"h":354.83,"l":352.89,"n":32512,"o":354.13,"t":"2026-10-14T15:00:00Z","v":645337,"vw":353.737004},{"c":354.32,"h":355.01,"l":353.61,"n":31394,"o":353.61,"t":"2026-10-14T15:15:00Z","v":721324,"vw":354.501684},{"c":352.9,"h":354.5,"l":352.64,"n":29718,"o":354.315,"t":"2026-10-14T15:30:00Z","v":506684,"vw":353.439048},{"c":353.35,"h":353.685,"l":352.5,"n":27832,"o":352.93,"t":"2026-10-14T15:45:00Z","v":455853,"vw":353.152738},{"c":351.88,"h":353.365,"l":351.76,"n":28324,"o":353.36,"t":"2026-10-14T16:00:00Z","v":560056,"vw":352.630545},{"c":351.27,"h":352.2709,"l":350.94,"n":19159,"o":351.85,"t":"2026-10-14T16:15:00Z","v":593136,"vw":351.61017},{"c":351.26,"h":351.44,"l":350.11,"n":18574,"o":351.22,"t":"2026-10-14T16:30:00Z","v":670323,"vw":350.819411},{"c":350.55,"h":351.71,"l":350.19,"n":15223,"o":351.25,"t":"2026-10-14T16:45:00Z","v":484699,"vw":350.853276},{"c":349.685,"h":350.7,"l":349.135,"n":16560,"o":350.52,"t":"2026-10-14T17:00:00Z","v":653611,"vw":349.806525},{"c":347.94,"h":349.705,"l":347.84,"n":20306,"o":349.685,"t":"2026-10-14T17:15:00Z","v":696217,"vw":348.740454},{"c":348.21,"h":348.95,"l":347.85,"n":16463,"o":347.935,"t":"2026-10-14T17:30:00Z","v":639114,"vw":348.330351},{"c":348.14,"h":348.59,"l":347.87,"n":17203,"o":348.21,"t":"2026-10-14T17:45:00Z","v":572936,"vw":348.213846},{"c":347.9161,"h":348.17,"l":347.37,"n":14862,"o":348.16,"t":"2026-10-14T18:00:00Z","v":506403,"vw":347.698276},{"c":347.76,"h":348.2946,"l":347.61,"n":11892,"o":347.915,"t":"2026-10-14T18:15:00Z","v":415557,"vw":347.911477},{"c":347.0707,"h":347.76,"l":346.89,"n":13089,"o":347.72,"t":"2026-10-14T18:30:00Z","v":466297,"vw":347.229127},{"c":347.155,"h":347.8,"l":346.97,"n":12223,"o":347.04,"t":"2026-10-14T18:45:00Z","v":417404,"vw":347.431954},{"c":347.38,"h":347.43,"l":346.34,"n":15332,"o":347.16,"t":"2026-10-14T19:00:00Z","v":538233,"vw":346.844021},{"c":348.08,"h":348.17,"l":347.24,"n":15672,"o":347.43,"t":"2026-10-14T19:15:00Z","v":533948,"vw":347.744184},{"c":347.66,"h":348.3,"l":347.42,"n":20628,"o":348.075,"t":"2026-10-14T19:30:00Z","v":639958,"vw":347.786356},{"c":347.84,"h":348.35,"l":346.97,"n":62209,"o":347.73,"t":"2026-10-14T19:45:00Z","v":2394544,"vw":347.712555},{"c":346.93,"h":347.9204,"l":346.44,"n":2335,"o":347.9,"t":"2026-10-14T20:00:00Z","v":6131779,"vw":347.635586},{"c":346.75,"h":347.64,"l":346.56,"n":1829,"o":346.8701,"t":"2026-10-14T20:15:00Z","v":362274,"vw":347.16547},{"c":346.9024,"h":347.59,"l":346.25,"n":1335,"o":346.75,"t":"2026-10-14T20:30:00Z","v":33596,"vw":346.832087},{"c":347.3,"h":347.48,"l":346.79,"n":753,"o":346.99,"t":"2026-10-14T20:45:00Z","v":28394,"vw":347.070239},{"c":347.44,"h":347.5,"l":347.09,"n":394,"o":347.28,"t":"2026-10-14T21:00:00Z","v":6020,"vw":347.332667},{"c":347.5395,"h":347.6397,"l":347.25,"n":482,"o":347.4752,"t":"2026-10-14T21:15:00Z","v":529092,"vw":347.365219},{"c":347.26,"h":347.54,"l":347.1582,"n":371,"o":347.54,"t":"2026-10-14T21:30:00Z","v":16864,"vw":347.344034},{"c":347.17,"h":347.5,"l":347.14,"n":547,"o":347.14,"t":"2026-10-14T21:45:00Z","v":11052,"vw":347.30571},{"c":347.03,"h":347.8,"l":347.02,"n":660,"o":347.35,"t":"2026-10-14T22:00:00Z","v":9817,"vw":347.459869},{"c":347,"h":347.63,"l":346.4,"n":1235,"o":347,"t":"2026-10-14T22:15:00Z","v":27116,"vw":346.886744},{"c":345.98,"h":347,"l":345.68,"n":1798,"o":347,"t":"2026-10-14T22:30:00Z","v":45988,"vw":346.326247},{"c":346,"h":346.89,"l":345.75,"n":932,"o":345.86,"t":"2026-10-14T22:45:00Z","v":22875,"vw":346.164844},{"c":345.81,"h":346.77,"l":345.57,"n":942,"o":346.07,"t":"2026-10-14T23:00:00Z","v":12454,"vw":346.090871},{"c":345.87,"h":346.5,"l":345.2243,"n":851,"o":345.6944,"t":"2026-10-14T23:15:00Z","v":13404,"vw":345.75379},{"c":344.5,"h":346.1611,"l":344.23,"n":1725,"o":345.73,"t":"2026-10-14T23:30:00Z","v":34100,"vw":344.921322},{"c":344.33,"h":344.69,"l":344,"n":1045,"o":344.6,"t":"2026-10-14T23:45:00Z","v":25716,"vw":344.334329},{"c":341.93,"h":343.71,"l":341.33,"n":9639,"o":342.48,"t":"2026-10-15T08:00:00Z","v":152182,"vw":342.116982},{"c":342.01,"h":342.54,"l":341.64,"n":997,"o":342.02,"t":"2026-10-15T08:15:00Z","v":19025,"vw":342.024416},{"c":342.78,"h":342.95,"l":342.13,"n":658,"o":342.13,"t":"2026-10-15T08:30:00Z","v":17118,"vw":342.711886},{"c":342.58,"h":343.2,"l":342.58,"n":395,"o":342.9,"t":"2026-10-15T08:45:00Z","v":11820,"vw":342.92154},{"c":342.65,"h":342.65,"l":342.02,"n":630,"o":342.58,"t":"2026-10-15T09:00:00Z","v":16524,"vw":342.408524},{"c":342.45,"h":343.09,"l":342.45,"n":421,"o":342.74,"t":"2026-10-15T09:15:00Z","v":7703,"vw":342.676123},{"c":342.71,"h":342.79,"l":342,"n":384,"o":342.02,"t":"2026-10-15T09:30:00Z","v":5550,"vw":342.388403},{"c":342.89,"h":342.9936,"l":342.47,"n":338,"o":342.6664,"t":"2026-10-15T09:45:00Z","v":6365,"vw":342.787046},{"c":342.79,"h":342.86,"l":342.47,"n":388,"o":342.86,"t":"2026-10-15T10:00:00Z","v":6088,"vw":342.713714},{"c":342.9,"h":343.2,"l":342.8,"n":498,"o":342.808,"t":"2026-10-15T10:15:00Z","v":6545,"vw":342.963381},{"c":343.45,"h":343.45,"l":342.5741,"n":412,"o":342.86,"t":"2026-10-15T10:30:00Z","v":6758,"vw":342.986201},{"c":343.45,"h":343.45,"l":343,"n":631,"o":343.08,"t":"2026-10-15T10:45:00Z","v":10344,"vw":343.182196},{"c":345,"h":345,"l":343.15,"n":1895,"o":343.31,"t":"2026-10-15T11:00:00Z","v":43029,"vw":343.96629},{"c":344.79,"h":345.15,"l":344.53,"n":770,"o":345.01,"t":"2026-10-15T11:15:00Z","v":23123,"vw":344.781139},{"c":345.0087,"h":345.45,"l":344.722,"n":929,"o":344.8,"t":"2026-10-15T11:30:00Z","v":16523,"vw":345.089275},{"c":344.495,"h":346,"l":344.495,"n":853,"o":345,"t":"2026-10-15T11:45:00Z","v":19369,"vw":345.018079},{"c":344.6,"h":344.8,"l":344.23,"n":744,"o":344.56,"t":"2026-10-15T12:00:00Z","v":15934,"vw":344.528091},{"c":344.5,"h":345.15,"l":344.33,"n":730,"o":344.35,"t":"2026-10-15T12:15:00Z","v":19671,"vw":344.695877},{"c":344.92,"h":345.19,"l":343.33,"n":1602,"o":344.53,"t":"2026-10-15T12:30:00Z","v":46578,"vw":344.302345},{"c":345.019,"h":345.3,"l":344.7,"n":996,"o":344.98,"t":"2026-10-15T12:45:00Z","v":276621,"vw":344.978526},{"c":344.59,"h":345.2601,"l":344.38,"n":1307,"o":345,"t":"2026-10-15T13:00:00Z","v":27956,"vw":344.864704},{"c":344.57,"h":345,"l":342.49,"n":2357,"o":344.5334,"t":"2026-10-15T13:15:00Z","v":51104,"vw":343.9663},{"c":348.165,"h":348.35,"l":340.61,"n":61902,"o":344.695,"t":"2026-10-15T13:30:00Z","v":2521677,"vw":344.716135},{"c":348.72,"h":350.45,"l":347.375,"n":37634,"o":348.165,"t":"2026-10-15T13:45:00Z","v":1415240,"vw":348.948037},{"c":351.3,"h":352.15,"l":348.59,"n":32213,"o":348.67,"t":"2026-10-15T14:00:00Z","v":1134297,"vw":350.710884},{"c":350.355,"h":351.953,"l":350.055,"n":32551,"o":351.37,"t":"2026-10-15T14:15:00Z","v":637336,"vw":350.874719},{"c":349.37,"h":350.77,"l":349.3505,"n":33331,"o":350.33,"t":"2026-10-15T14:30:00Z","v":758366,"vw":350.096736},{"c":348.56,"h":349.39,"l":348.33,"n":31661,"o":349.375,"t":"2026-10-15T14:45:00Z","v":616769,"vw":348.76658},{"c":350.235,"h":350.71,"l":348.5,"n":33045,"o":348.6,"t":"2026-10-15T15:00:00Z","v":680136,"vw":349.804491},{"c":349.78,"h":350.6,"l":349.51,"n":28000,"o":350.235,"t":"2026-10-15T15:15:00Z","v":520195,"vw":350.013601},{"c":349.35,"h":349.875,"l":348.85,"n":24338,"o":349.78,"t":"2026-10-15T15:30:00Z","v":346713,"vw":349.385682},{"c":349.64,"h":349.88,"l":348.8,"n":22501,"o":349.3475,"t":"2026-10-15T15:45:00Z","v":254229,"vw":349.255395},{"c":348.34,"h":349.695,"l":348.32,"n":18939,"o":349.66,"t":"2026-10-15T16:00:00Z","v":332738,"vw":349.013672},{"c":347.658,"h":348.6081,"l":346.93,"n":11151,"o":348.3699,"t":"2026-10-15T16:15:00Z","v":390260,"vw":347.757387},{"c":348.0481,"h":348.19,"l":347.605,"n":8641,"o":347.65,"t":"2026-10-15T16:30:00Z","v":371855,"vw":347.880339},{"c":348.08,"h":348.34,"l":347.75,"n":6912,"o":348.05,"t":"2026-10-15T16:45:00Z","v":195517,"vw":348.00887},{"c":349.18,"h":349.5934,"l":349.18,"n":1668,"o":349.33,"t":"2026-10-15T18:00:00Z","v":50770,"vw":349.341072},{"c":348.9716,"h":349.47,"l":348.88,"n":8034,"o":349.19,"t":"2026-10-15T18:15:00Z","v":250636,"vw":349.174447},{"c":349.24,"h":349.32,"l":348.31,"n":9164,"o":348.96,"t":"2026-10-15T18:30:00Z","v":334122,"vw":348.933553},{"c":349.44,"h":349.59,"l":349,"n":7806,"o":349.243,"t":"2026-10-15T18:45:00Z","v":232793,"vw":349.335828},{"c":349.355,"h":349.69,"l":348.95,"n":10075,"o":349.44,"t":"2026-10-15T19:00:00Z","v":361018,"vw":349.328188},{"c":348.66,"h":349.51,"l":348.63,"n":10412,"o":349.35,"t":"2026-10-15T19:15:00Z","v":329960,"vw":349.091021},{"c":349.3504,"h":349.38,"l":348.59,"n":13701,"o":348.68,"t":"2026-10-15T19:30:00Z","v":814920,"vw":348.966699},{"c":349.16,"h":349.82,"l":349.08,"n":37850,"o":349.35,"t":"2026-10-15T19:45:00Z","v":1525806,"vw":349.463572},{"c":349.11,"h":349.32,"l":348.95,"n":1016,"o":349.22,"t":"2026-10-15T20:00:00Z","v":3766934,"vw":349.219529},{"c":348.8552,"h":349.1689,"l":348.54,"n":421,"o":349.1689,"t":"2026-10-15T20:15:00Z","v":29555,"vw":348.810501},{"c":348.69,"h":349.1528,"l":348.69,"n":157,"o":348.91,"t":"2026-10-15T20:30:00Z","v":103691,"vw":348.864014}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","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":0.3385515021459228,"strike":358.23497854077254,"iv":0.3937512875536481,"gamma":0.02433648068669528,"theta":-0.62787339055794,"vega":0.031748497854077254,"rho":0.0008873982027963462,"breakevenPct":2.8344747606522813},{"delta":0.15,"premium":0.5515935483870967,"strike":356.3290322580645,"iv":0.38788593548387096,"gamma":0.03253329032258064,"theta":-0.8187090322580646,"vega":0.04193845161290322,"rho":0.001343019657571411,"breakevenPct":2.348970663469447},{"delta":0.2,"premium":0.7833121597096189,"strike":354.8003629764065,"iv":0.3857437386569873,"gamma":0.039546460980036294,"theta":-0.9878277676950998,"vega":0.05080998185117967,"rho":0.0018004469693448182,"breakevenPct":1.9770211752892726},{"delta":0.25,"premium":1.0578130671506352,"strike":353.66606170598914,"iv":0.38656043557168784,"gamma":0.04435589836660617,"theta":-1.113553720508167,"vega":0.057116696914700546,"rho":0.0022595024557578287,"breakevenPct":1.7304410144081392},{"delta":0.3,"premium":1.3323139745916515,"strike":352.5317604355717,"iv":0.3873771324863884,"gamma":0.04916533575317604,"theta":-1.2392796733212341,"vega":0.06342341197822142,"rho":0.0027185579421708387,"breakevenPct":1.483860853527006},{"delta":0.35,"premium":1.6818910741301056,"strike":351.58093797276854,"iv":0.3892013615733737,"gamma":0.05135869894099848,"theta":-1.3094871406959152,"vega":0.06661452344931922,"rho":0.0031794508739864348,"breakevenPct":1.3114310840283974},{"delta":0.4,"premium":2.0336308623298036,"strike":350.63540090771556,"iv":0.39105461422087745,"gamma":0.0534767019667171,"theta":-1.3780953101361573,"vega":0.0697158850226929,"rho":0.0036403967363280317,"breakevenPct":1.1411373340346347},{"delta":0.45,"premium":2.43339705882353,"strike":349.6985294117647,"iv":0.3942897058823529,"gamma":0.05463470588235294,"theta":-1.4316885294117647,"vega":0.0717879411764706,"rho":0.004100570765174431,"breakevenPct":0.9871021453406239},{"delta":0.5,"premium":2.9315588235294117,"strike":348.77941176470586,"iv":0.4003558823529412,"gamma":0.053825882352941175,"theta":-1.4545194117647058,"vega":0.07175117647058823,"rho":0.004559163476616036,"breakevenPct":0.8663771797973234},{"delta":0.55,"premium":3.429720588235295,"strike":347.8602941176471,"iv":0.4064220588235294,"gamma":0.05301705882352941,"theta":-1.477350294117647,"vega":0.07171441176470589,"rho":0.005017756188057642,"breakevenPct":0.7456522142540228},{"delta":0.6,"premium":4.112700534759359,"strike":346.82263814616755,"iv":0.41868948306595366,"gamma":0.0503156862745098,"theta":-1.4831028520499108,"vega":0.06991176470588235,"rho":0.005471519505168925,"breakevenPct":0.6439354959783538},{"delta":0.65,"premium":4.914839572192514,"strike":345.7085561497326,"iv":0.4349550802139037,"gamma":0.04639411764705882,"theta":-1.477844385026738,"vega":0.06697058823529412,"rho":0.005922169133830397,"breakevenPct":0.554474095019973},{"delta":0.7,"premium":6.031666666666667,"strike":344.3259259259259,"iv":0.4661962962962963,"gamma":0.04106888888888889,"theta":-1.4936167407407408,"vega":0.0632125925925926,"rho":0.006364453540780231,"breakevenPct":0.47824502927890283},{"delta":0.75,"premium":7.6980407523510985,"strike":342.47257053291537,"iv":0.5231368338557995,"gamma":0.033325391849529776,"theta":-1.543652194357367,"vega":0.0580001567398119,"rho":0.00679209865452138,"breakevenPct":0.4246210918771604},{"delta":0.8,"premium":9.343808777429468,"strike":340.51332288401255,"iv":0.547196394984326,"gamma":0.027996238244514103,"theta":-1.4188089341692791,"vega":0.05086849529780564,"rho":0.007218114291164647,"breakevenPct":0.3347189943623255},{"delta":0.85,"premium":11.521861702127659,"strike":338.03723404255317,"iv":0.5797225531914894,"gamma":0.022046382978723404,"theta":-1.2574995744680852,"vega":0.04240510638297872,"rho":0.007628333157845509,"breakevenPct":0.24924596193778098},{"delta":0.9,"premium":19.86679104477608,"strike":329.62686567164184,"iv":0.8612567164179086,"gamma":0.012100000000000024,"theta":-1.4199358208955193,"vega":0.03200597014925372,"rho":0.007873100704079468,"breakevenPct":0.2304788541162447}],"put":[{"delta":0.1,"premium":0.3179682997118156,"strike":340.31700288184436,"iv":0.3637345821325649,"gamma":0.02632449567723343,"theta":-0.5728135446685879,"vega":0.03175129682997118,"rho":-0.0009220799489583317,"breakevenPct":2.492461905379408},{"delta":0.15,"premium":0.5052881844380404,"strike":342.11815561959656,"iv":0.3525674351585015,"gamma":0.03612276657060519,"theta":-0.7382314121037463,"vega":0.0422700288184438,"rho":-0.001394037896891755,"breakevenPct":2.0296345076834763},{"delta":0.2,"premium":0.7139632422243167,"strike":343.42836946277095,"iv":0.3442584354382658,"gamma":0.0440301602262017,"theta":-0.8545880301602262,"vega":0.05025589066918002,"rho":-0.0018690848139365681,"breakevenPct":1.7137267427954208},{"delta":0.25,"premium":0.9283836003770028,"strike":344.6065032987747,"iv":0.3367183788878417,"gamma":0.05142884071630538,"theta":-0.9577454288407163,"vega":0.05756032045240339,"rho":-0.0023449627734326685,"breakevenPct":1.4373455796272512},{"delta":0.3,"premium":1.170827633378933,"strike":345.56942544459645,"iv":0.3305329001367989,"gamma":0.056906566347469226,"theta":-1.0201018467852256,"vega":0.0625282489740082,"rho":-0.002823054377799502,"breakevenPct":1.2307213251835405},{"delta":0.35,"premium":1.4273255813953487,"strike":346.4244186046512,"iv":0.3250267441860465,"gamma":0.061420930232558145,"theta":-1.0619965116279069,"vega":0.06632441860465116,"rho":-0.0033022561283927985,"breakevenPct":1.0590802652052493},{"delta":0.4,"premium":1.683823529411765,"strike":347.27941176470586,"iv":0.3195205882352941,"gamma":0.06593529411764706,"theta":-1.1038911764705883,"vega":0.07012058823529412,"rho":-0.0037814578789860955,"breakevenPct":0.887439205226958},{"delta":0.45,"premium":2.000531609195402,"strike":348.0330459770115,"iv":0.3154987356321839,"gamma":0.06767568965517241,"theta":-1.104081724137931,"vega":0.0711,"rho":-0.004261775879425831,"breakevenPct":0.7621341685118322},{"delta":0.5,"premium":2.338175287356322,"strike":348.7514367816092,"iv":0.31199298850574714,"gamma":0.06845155172413793,"theta":-1.0897713793103447,"vega":0.0711,"rho":-0.004742482009866082,"breakevenPct":0.6529405792386158},{"delta":0.55,"premium":2.6758189655172417,"strike":349.4698275862069,"iv":0.30848724137931033,"gamma":0.06922741379310345,"theta":-1.0754610344827586,"vega":0.0711,"rho":-0.005223188140306333,"breakevenPct":0.5437469899653993},{"delta":0.6,"premium":3.04323782234957,"strike":350.18767908309457,"iv":0.3044210888252149,"gamma":0.06901174785100286,"theta":-1.043564641833811,"vega":0.07001146131805157,"rho":-0.005704034296398743,"breakevenPct":0.4432472222475616},{"delta":0.65,"premium":3.494527220630373,"strike":350.9040114613181,"iv":0.29877638968481374,"gamma":0.06600315186246418,"theta":-0.9621319770773638,"vega":0.0658567335243553,"rho":-0.006185274875893041,"breakevenPct":0.36723615799487386},{"delta":0.7,"premium":3.9458166189111745,"strike":351.62034383954153,"iv":0.2931316905444126,"gamma":0.0629945558739255,"theta":-0.8806993123209169,"vega":0.061702005730659024,"rho":-0.006666515455387339,"breakevenPct":0.29122509374218625},{"delta":0.75,"premium":4.397106017191978,"strike":352.33667621776505,"iv":0.28748699140401146,"gamma":0.05998595988538682,"theta":-0.7992666475644699,"vega":0.057547277936962744,"rho":-0.007147756034881638,"breakevenPct":0.2152140294894985},{"delta":0.8,"premium":5.024673090158294,"strike":353.1641431520991,"iv":0.27833654507914657,"gamma":0.053003922918100466,"theta":-0.6679019270474877,"vega":0.04963977976600136,"rho":-0.007628597317872828,"breakevenPct":0.15788520980217136},{"delta":0.85,"premium":5.704301445285616,"strike":354.0244322092223,"iv":0.268150722642808,"gamma":0.04484838265657261,"theta":-0.5217904335856847,"vega":0.0406239504473503,"rho":-0.008109320673917503,"breakevenPct":0.10607394420927724},{"delta":0.9,"premium":6.38392980041294,"strike":354.8847212663455,"iv":0.25796490020646934,"gamma":0.03669284239504472,"theta":-0.3756789401238814,"vega":0.03160812112869923,"rho":-0.008590044029962178,"breakevenPct":0.05426267861638298}]},"raw":{"call":[{"delta":0.1,"premium":0.3385515021459228,"strike":358.23497854077254,"iv":0.3937512875536481,"gamma":0.02433648068669528,"theta":-0.62787339055794,"vega":0.031748497854077254,"rho":0.0008873982027963462,"breakevenPct":2.8344747606522813},{"delta":0.15,"premium":0.5515935483870967,"strike":356.3290322580645,"iv":0.38788593548387096,"gamma":0.03253329032258064,"theta":-0.8187090322580646,"vega":0.04193845161290322,"rho":0.001343019657571411,"breakevenPct":2.348970663469447},{"delta":0.2,"premium":0.7833121597096189,"strike":354.8003629764065,"iv":0.3857437386569873,"gamma":0.039546460980036294,"theta":-0.9878277676950998,"vega":0.05080998185117967,"rho":0.0018004469693448182,"breakevenPct":1.9770211752892726},{"delta":0.25,"premium":1.0578130671506352,"strike":353.66606170598914,"iv":0.38656043557168784,"gamma":0.04435589836660617,"theta":-1.113553720508167,"vega":0.057116696914700546,"rho":0.0022595024557578287,"breakevenPct":1.7304410144081392},{"delta":0.3,"premium":1.3323139745916515,"strike":352.5317604355717,"iv":0.3873771324863884,"gamma":0.04916533575317604,"theta":-1.2392796733212341,"vega":0.06342341197822142,"rho":0.0027185579421708387,"breakevenPct":1.483860853527006},{"delta":0.35,"premium":1.6818910741301056,"strike":351.58093797276854,"iv":0.3892013615733737,"gamma":0.05135869894099848,"theta":-1.3094871406959152,"vega":0.06661452344931922,"rho":0.0031794508739864348,"breakevenPct":1.3114310840283974},{"delta":0.4,"premium":2.0336308623298036,"strike":350.63540090771556,"iv":0.39105461422087745,"gamma":0.0534767019667171,"theta":-1.3780953101361573,"vega":0.0697158850226929,"rho":0.0036403967363280317,"breakevenPct":1.1411373340346347},{"delta":0.45,"premium":2.43339705882353,"strike":349.6985294117647,"iv":0.3942897058823529,"gamma":0.05463470588235294,"theta":-1.4316885294117647,"vega":0.0717879411764706,"rho":0.004100570765174431,"breakevenPct":0.9871021453406239},{"delta":0.5,"premium":2.9315588235294117,"strike":348.77941176470586,"iv":0.4003558823529412,"gamma":0.053825882352941175,"theta":-1.4545194117647058,"vega":0.07175117647058823,"rho":0.004559163476616036,"breakevenPct":0.8663771797973234},{"delta":0.55,"premium":3.429720588235295,"strike":347.8602941176471,"iv":0.4064220588235294,"gamma":0.05301705882352941,"theta":-1.477350294117647,"vega":0.07171441176470589,"rho":0.005017756188057642,"breakevenPct":0.7456522142540228},{"delta":0.6,"premium":4.112700534759359,"strike":346.82263814616755,"iv":0.41868948306595366,"gamma":0.0503156862745098,"theta":-1.4831028520499108,"vega":0.06991176470588235,"rho":0.005471519505168925,"breakevenPct":0.6439354959783538},{"delta":0.65,"premium":4.914839572192514,"strike":345.7085561497326,"iv":0.4349550802139037,"gamma":0.04639411764705882,"theta":-1.477844385026738,"vega":0.06697058823529412,"rho":0.005922169133830397,"breakevenPct":0.554474095019973},{"delta":0.7,"premium":6.031666666666667,"strike":344.3259259259259,"iv":0.4661962962962963,"gamma":0.04106888888888889,"theta":-1.4936167407407408,"vega":0.0632125925925926,"rho":0.006364453540780231,"breakevenPct":0.47824502927890283},{"delta":0.75,"premium":7.6980407523510985,"strike":342.47257053291537,"iv":0.5231368338557995,"gamma":0.033325391849529776,"theta":-1.543652194357367,"vega":0.0580001567398119,"rho":0.00679209865452138,"breakevenPct":0.4246210918771604},{"delta":0.8,"premium":9.343808777429468,"strike":340.51332288401255,"iv":0.547196394984326,"gamma":0.027996238244514103,"theta":-1.4188089341692791,"vega":0.05086849529780564,"rho":0.007218114291164647,"breakevenPct":0.3347189943623255},{"delta":0.85,"premium":11.521861702127659,"strike":338.03723404255317,"iv":0.5797225531914894,"gamma":0.022046382978723404,"theta":-1.2574995744680852,"vega":0.04240510638297872,"rho":0.007628333157845509,"breakevenPct":0.24924596193778098},{"delta":0.9,"premium":19.86679104477608,"strike":329.62686567164184,"iv":0.8612567164179086,"gamma":0.012100000000000024,"theta":-1.4199358208955193,"vega":0.03200597014925372,"rho":0.007873100704079468,"breakevenPct":0.2304788541162447}],"put":[{"delta":0.1,"premium":0.3179682997118156,"strike":340.31700288184436,"iv":0.3637345821325649,"gamma":0.02632449567723343,"theta":-0.5728135446685879,"vega":0.03175129682997118,"rho":-0.0009220799489583317,"breakevenPct":2.492461905379408},{"delta":0.15,"premium":0.5052881844380404,"strike":342.11815561959656,"iv":0.3525674351585015,"gamma":0.03612276657060519,"theta":-0.7382314121037463,"vega":0.0422700288184438,"rho":-0.001394037896891755,"breakevenPct":2.0296345076834763},{"delta":0.2,"premium":0.7139632422243167,"strike":343.42836946277095,"iv":0.3442584354382658,"gamma":0.0440301602262017,"theta":-0.8545880301602262,"vega":0.05025589066918002,"rho":-0.0018690848139365681,"breakevenPct":1.7137267427954208},{"delta":0.25,"premium":0.9283836003770028,"strike":344.6065032987747,"iv":0.3367183788878417,"gamma":0.05142884071630538,"theta":-0.9577454288407163,"vega":0.05756032045240339,"rho":-0.0023449627734326685,"breakevenPct":1.4373455796272512},{"delta":0.3,"premium":1.170827633378933,"strike":345.56942544459645,"iv":0.3305329001367989,"gamma":0.056906566347469226,"theta":-1.0201018467852256,"vega":0.0625282489740082,"rho":-0.002823054377799502,"breakevenPct":1.2307213251835405},{"delta":0.35,"premium":1.4273255813953487,"strike":346.4244186046512,"iv":0.3250267441860465,"gamma":0.061420930232558145,"theta":-1.0619965116279069,"vega":0.06632441860465116,"rho":-0.0033022561283927985,"breakevenPct":1.0590802652052493},{"delta":0.4,"premium":1.683823529411765,"strike":347.27941176470586,"iv":0.3195205882352941,"gamma":0.06593529411764706,"theta":-1.1038911764705883,"vega":0.07012058823529412,"rho":-0.0037814578789860955,"breakevenPct":0.887439205226958},{"delta":0.45,"premium":2.000531609195402,"strike":348.0330459770115,"iv":0.3154987356321839,"gamma":0.06767568965517241,"theta":-1.104081724137931,"vega":0.0711,"rho":-0.004261775879425831,"breakevenPct":0.7621341685118322},{"delta":0.5,"premium":2.338175287356322,"strike":348.7514367816092,"iv":0.31199298850574714,"gamma":0.06845155172413793,"theta":-1.0897713793103447,"vega":0.0711,"rho":-0.004742482009866082,"breakevenPct":0.6529405792386158},{"delta":0.55,"premium":2.6758189655172417,"strike":349.4698275862069,"iv":0.30848724137931033,"gamma":0.06922741379310345,"theta":-1.0754610344827586,"vega":0.0711,"rho":-0.005223188140306333,"breakevenPct":0.5437469899653993},{"delta":0.6,"premium":3.04323782234957,"strike":350.18767908309457,"iv":0.3044210888252149,"gamma":0.06901174785100286,"theta":-1.043564641833811,"vega":0.07001146131805157,"rho":-0.005704034296398743,"breakevenPct":0.4432472222475616},{"delta":0.65,"premium":3.494527220630373,"strike":350.9040114613181,"iv":0.29877638968481374,"gamma":0.06600315186246418,"theta":-0.9621319770773638,"vega":0.0658567335243553,"rho":-0.006185274875893041,"breakevenPct":0.36723615799487386},{"delta":0.7,"premium":3.9458166189111745,"strike":351.62034383954153,"iv":0.2931316905444126,"gamma":0.0629945558739255,"theta":-0.8806993123209169,"vega":0.061702005730659024,"rho":-0.006666515455387339,"breakevenPct":0.29122509374218625},{"delta":0.75,"premium":4.397106017191978,"strike":352.33667621776505,"iv":0.28748699140401146,"gamma":0.05998595988538682,"theta":-0.7992666475644699,"vega":0.057547277936962744,"rho":-0.007147756034881638,"breakevenPct":0.2152140294894985},{"delta":0.8,"premium":5.024673090158294,"strike":353.1641431520991,"iv":0.27833654507914657,"gamma":0.053003922918100466,"theta":-0.6679019270474877,"vega":0.04963977976600136,"rho":-0.007628597317872828,"breakevenPct":0.15788520980217136},{"delta":0.85,"premium":5.704301445285616,"strike":354.0244322092223,"iv":0.268150722642808,"gamma":0.04484838265657261,"theta":-0.5217904335856847,"vega":0.0406239504473503,"rho":-0.008109320673917503,"breakevenPct":0.10607394420927724},{"delta":0.9,"premium":6.38392980041294,"strike":354.8847212663455,"iv":0.25796490020646934,"gamma":0.03669284239504472,"theta":-0.3756789401238814,"vega":0.03160812112869923,"rho":-0.008590044029962178,"breakevenPct":0.05426267861638298}]}},"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"}}