{"symbol":"TSLA","url":"https://intraalpha.com/companies/TSLA","capturedAt":"2026-10-20T06:42:03.919Z","state":"ready","quote":{"symbol":"TSLA","last_price":368.9496,"prev_close":354.72,"regular_close":368.06,"change":14.2296,"change_pct":4.0115,"regular_change":13.34,"regular_change_pct":3.7607,"extended_change":0.8896,"extended_change_pct":0.2417,"bid":368.8,"ask":368.97,"bid_size":80,"ask_size":40,"volume":39117833,"vwap":365.825983,"open":357.5,"high":369.5808,"low":354.47,"close":368.06,"trade_count":985358,"last_trade_at":"2026-10-19T23:59:56.964777905Z","last_quote_at":"2026-10-19T23:59:51.33079601Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:42:02.276817909-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"TSLA","fetched_at":"2026-10-20T06:42:03.315187+00:00","name":"Tesla Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"Tesla, Inc. is an American electric vehicle and clean energy company based in Palo Alto, California. Tesla's current products include electric cars, battery energy storage from home to grid-scale, solar panels and solar roof tiles, as well as other related products and services. In 2020, Tesla had the highest sales in the plug-in and battery electric passenger car segments, capturing 16% of the plug-in market (which includes plug-in hybrids) and 23% of the battery-electric (purely electric) market. Through its subsidiary Tesla Energy, the company develops and is a major installer of solar photovoltaic energy generation systems in the United States. Tesla Energy is also one of the largest global suppliers of battery energy storage systems, with 3 GWh of battery storage supplied in 2020.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1400983519000,"ebitda":10755000000,"pe_ratio":328.44,"peg_ratio":4.544,"book_value":22,"dividend_per_share":null,"dividend_yield":null,"eps":1.08,"revenue_ttm":103619002000,"gross_profit_ttm":19534000000,"profit_margin":0.0367,"operating_margin_ttm":0.0141,"return_on_assets_ttm":0.0193,"return_on_equity_ttm":0.0467,"quarterly_earnings_growth":-0.03,"quarterly_revenue_growth":0.255,"analyst_target_price":397.83,"analyst_number":4,"beta":1.916,"fifty_two_week_high":498.83,"fifty_two_week_low":297.38,"fifty_day_ma":359.46,"two_hundred_day_ma":387.99,"shares_outstanding":3949547000,"forward_pe":158.73,"price_to_sales":13.52,"price_to_book":17.28,"ev_to_revenue":14.22,"ev_to_ebitda":122.54},"optionObservedAt":"2026-10-19T19:52:25.406Z","bars":[{"c":374.42,"h":375.74,"l":373.92,"n":5605,"o":375,"t":"2026-10-13T08:00:00Z","v":88783,"vw":374.709102},{"c":374.41,"h":375.14,"l":374.04,"n":437,"o":374.21,"t":"2026-10-13T08:05:00Z","v":10335,"vw":374.410633},{"c":374.52,"h":374.9262,"l":374.42,"n":233,"o":374.5,"t":"2026-10-13T08:10:00Z","v":18325,"vw":374.562782},{"c":374.68,"h":374.8507,"l":374.43,"n":143,"o":374.8507,"t":"2026-10-13T08:15:00Z","v":2830,"vw":374.605708},{"c":375.14,"h":375.14,"l":374.44,"n":159,"o":374.65,"t":"2026-10-13T08:20:00Z","v":3159,"vw":374.758187},{"c":375.27,"h":375.5,"l":375.2005,"n":173,"o":375.29,"t":"2026-10-13T08:25:00Z","v":10776,"vw":375.242694},{"c":375.3,"h":375.5,"l":375.3,"n":65,"o":375.4844,"t":"2026-10-13T08:30:00Z","v":1403,"vw":375.387434},{"c":375.5,"h":375.5,"l":375.2209,"n":76,"o":375.4,"t":"2026-10-13T08:35:00Z","v":750,"vw":375.437412},{"c":375.6,"h":375.66,"l":375.42,"n":101,"o":375.5,"t":"2026-10-13T08:40:00Z","v":2100,"vw":375.556811},{"c":375.7,"h":375.72,"l":375.45,"n":63,"o":375.57,"t":"2026-10-13T08:45:00Z","v":1451,"vw":375.62755},{"c":375.25,"h":375.7,"l":375.23,"n":120,"o":375.7,"t":"2026-10-13T08:50:00Z","v":2454,"vw":375.364294},{"c":375.2,"h":375.3,"l":375.2,"n":123,"o":375.27,"t":"2026-10-13T08:55:00Z","v":2325,"vw":375.239426},{"c":375.02,"h":375.2002,"l":374.9,"n":141,"o":375.14,"t":"2026-10-13T09:00:00Z","v":2269,"vw":375.047237},{"c":374.97,"h":375.11,"l":374.9075,"n":64,"o":375,"t":"2026-10-13T09:05:00Z","v":858,"vw":375.029281},{"c":374.71,"h":375.18,"l":374.71,"n":166,"o":375.18,"t":"2026-10-13T09:10:00Z","v":2945,"vw":374.909295},{"c":374.7,"h":374.85,"l":374.67,"n":48,"o":374.85,"t":"2026-10-13T09:15:00Z","v":1582,"vw":374.708535},{"c":373.99,"h":374.66,"l":373.7636,"n":469,"o":374.66,"t":"2026-10-13T09:20:00Z","v":14483,"vw":374.332687},{"c":374.18,"h":374.25,"l":374.09,"n":59,"o":374.165,"t":"2026-10-13T09:25:00Z","v":1542,"vw":374.181252},{"c":374.2,"h":374.2,"l":374.1722,"n":67,"o":374.1722,"t":"2026-10-13T09:30:00Z","v":827,"vw":374.187731},{"c":374.08,"h":374.3739,"l":374.08,"n":65,"o":374.19,"t":"2026-10-13T09:35:00Z","v":1379,"vw":374.208928},{"c":373.95,"h":374.35,"l":373.94,"n":200,"o":374.35,"t":"2026-10-13T09:40:00Z","v":2875,"vw":374.023076},{"c":373.89,"h":373.9986,"l":373.89,"n":139,"o":373.96,"t":"2026-10-13T09:45:00Z","v":1718,"vw":373.946335},{"c":374,"h":374,"l":373.95,"n":257,"o":374,"t":"2026-10-13T09:50:00Z","v":7512,"vw":373.995722},{"c":373.972,"h":374,"l":373.88,"n":276,"o":374,"t":"2026-10-13T09:55:00Z","v":4779,"vw":373.96943},{"c":373.8,"h":373.98,"l":373.8,"n":117,"o":373.98,"t":"2026-10-13T10:00:00Z","v":3430,"vw":373.847967},{"c":373.8927,"h":373.9548,"l":373.76,"n":111,"o":373.8,"t":"2026-10-13T10:05:00Z","v":2862,"vw":373.819054},{"c":373.9,"h":374,"l":373.9,"n":41,"o":373.986,"t":"2026-10-13T10:10:00Z","v":936,"vw":373.938518},{"c":374,"h":374,"l":373.89,"n":171,"o":373.9,"t":"2026-10-13T10:15:00Z","v":4985,"vw":373.951459},{"c":374.85,"h":375.11,"l":374.245,"n":340,"o":374.3282,"t":"2026-10-13T10:20:00Z","v":6248,"vw":374.702642},{"c":375,"h":375,"l":374.9,"n":62,"o":375,"t":"2026-10-13T10:25:00Z","v":1993,"vw":374.931774},{"c":375,"h":375.1,"l":374.74,"n":196,"o":374.98,"t":"2026-10-13T10:30:00Z","v":3060,"vw":374.967151},{"c":374.61,"h":374.98,"l":374.61,"n":76,"o":374.7625,"t":"2026-10-13T10:35:00Z","v":911,"vw":374.720557},{"c":374.85,"h":375,"l":374.805,"n":24,"o":374.84,"t":"2026-10-13T10:40:00Z","v":496,"vw":374.858823},{"c":374.85,"h":374.85,"l":374.7,"n":69,"o":374.85,"t":"2026-10-13T10:45:00Z","v":947,"vw":374.825763},{"c":374.78,"h":374.88,"l":374.78,"n":57,"o":374.88,"t":"2026-10-13T10:50:00Z","v":922,"vw":374.830443},{"c":374.8,"h":375,"l":374.69,"n":218,"o":374.88,"t":"2026-10-13T10:55:00Z","v":2766,"vw":374.891375},{"c":374.6,"h":375,"l":374.6,"n":499,"o":374.93,"t":"2026-10-13T11:00:00Z","v":13271,"vw":374.840743},{"c":374.35,"h":374.59,"l":374.35,"n":334,"o":374.53,"t":"2026-10-13T11:05:00Z","v":10329,"vw":374.500955},{"c":374.5,"h":374.72,"l":374.33,"n":431,"o":374.48,"t":"2026-10-13T11:10:00Z","v":13995,"vw":374.539241},{"c":374.49,"h":374.65,"l":374.32,"n":270,"o":374.5,"t":"2026-10-13T11:15:00Z","v":7949,"vw":374.505801},{"c":374.5,"h":374.63,"l":374.242,"n":303,"o":374.46,"t":"2026-10-13T11:20:00Z","v":6713,"vw":374.439771},{"c":374.85,"h":374.85,"l":374.2,"n":287,"o":374.48,"t":"2026-10-13T11:25:00Z","v":5569,"vw":374.454601},{"c":374.75,"h":375,"l":374.72,"n":295,"o":374.9399,"t":"2026-10-13T11:30:00Z","v":7465,"vw":374.92764},{"c":374.85,"h":375,"l":374.65,"n":170,"o":374.8,"t":"2026-10-13T11:35:00Z","v":4385,"vw":374.891341},{"c":374.84,"h":374.9414,"l":374.5932,"n":199,"o":374.9,"t":"2026-10-13T11:40:00Z","v":5775,"vw":374.742448},{"c":374.75,"h":374.95,"l":374.75,"n":185,"o":374.85,"t":"2026-10-13T11:45:00Z","v":3341,"vw":374.888197},{"c":374.73,"h":374.9,"l":374.6499,"n":155,"o":374.8,"t":"2026-10-13T11:50:00Z","v":1987,"vw":374.775267},{"c":374.89,"h":375,"l":374.76,"n":251,"o":374.7719,"t":"2026-10-13T11:55:00Z","v":5599,"vw":374.924161},{"c":374.53,"h":374.98,"l":374.484,"n":345,"o":374.96,"t":"2026-10-13T12:00:00Z","v":7389,"vw":374.660592},{"c":374.55,"h":374.8254,"l":374.5362,"n":175,"o":374.62,"t":"2026-10-13T12:05:00Z","v":4186,"vw":374.716033},{"c":374.8,"h":374.8,"l":374.55,"n":98,"o":374.55,"t":"2026-10-13T12:10:00Z","v":1823,"vw":374.685152},{"c":374.8929,"h":376.5,"l":374.76,"n":1680,"o":374.77,"t":"2026-10-13T12:15:00Z","v":50696,"vw":375.578484},{"c":375.15,"h":375.2,"l":374.7,"n":338,"o":374.94,"t":"2026-10-13T12:20:00Z","v":12227,"vw":375.038649},{"c":374.9997,"h":375.74,"l":374.91,"n":521,"o":375.2,"t":"2026-10-13T12:25:00Z","v":14548,"vw":375.131259},{"c":374.2232,"h":375,"l":374.01,"n":490,"o":374.95,"t":"2026-10-13T12:30:00Z","v":10970,"vw":374.532241},{"c":374.15,"h":374.5,"l":374.15,"n":328,"o":374.2013,"t":"2026-10-13T12:35:00Z","v":8508,"vw":374.37913},{"c":374.4996,"h":374.5356,"l":374.28,"n":222,"o":374.31,"t":"2026-10-13T12:40:00Z","v":3218,"vw":374.385478},{"c":374.25,"h":374.55,"l":374.1,"n":232,"o":374.38,"t":"2026-10-13T12:45:00Z","v":4932,"vw":374.242719},{"c":374.39,"h":374.4,"l":374.14,"n":250,"o":374.25,"t":"2026-10-13T12:50:00Z","v":4161,"vw":374.317348},{"c":374.33,"h":374.5,"l":374.25,"n":225,"o":374.45,"t":"2026-10-13T12:55:00Z","v":7944,"vw":374.397791},{"c":373.2143,"h":374.42,"l":373.2,"n":1295,"o":374.36,"t":"2026-10-13T13:00:00Z","v":32521,"vw":373.60955},{"c":373.6,"h":373.6587,"l":373.2,"n":458,"o":373.3161,"t":"2026-10-13T13:05:00Z","v":12652,"vw":373.436681},{"c":373.5,"h":373.6312,"l":373.2001,"n":409,"o":373.5277,"t":"2026-10-13T13:10:00Z","v":9970,"vw":373.408509},{"c":373.27,"h":373.51,"l":373,"n":529,"o":373.42,"t":"2026-10-13T13:15:00Z","v":23371,"vw":373.361723},{"c":373.1671,"h":373.48,"l":373.1,"n":408,"o":373.35,"t":"2026-10-13T13:20:00Z","v":12702,"vw":373.255713},{"c":372.37,"h":373.3448,"l":372.16,"n":1261,"o":373.3448,"t":"2026-10-13T13:25:00Z","v":29602,"vw":372.788051},{"c":372.36,"h":373.65,"l":371.3,"n":22686,"o":372.325,"t":"2026-10-13T13:30:00Z","v":948041,"vw":372.180996},{"c":373.51,"h":374,"l":371.67,"n":12993,"o":372.46,"t":"2026-10-13T13:35:00Z","v":633481,"vw":373.083472},{"c":374.53,"h":374.9,"l":373.2,"n":11212,"o":373.545,"t":"2026-10-13T13:40:00Z","v":551146,"vw":374.157656},{"c":374.81,"h":375.4,"l":374.4,"n":8752,"o":374.46,"t":"2026-10-13T13:45:00Z","v":426826,"vw":374.951512},{"c":374.4,"h":374.82,"l":373.2604,"n":8059,"o":374.79,"t":"2026-10-13T13:50:00Z","v":386451,"vw":374.064689},{"c":373.835,"h":374.463,"l":373.45,"n":6334,"o":374.463,"t":"2026-10-13T13:55:00Z","v":279784,"vw":373.87078},{"c":373.7735,"h":374.11,"l":373.08,"n":7539,"o":373.86,"t":"2026-10-13T14:00:00Z","v":313828,"vw":373.639251},{"c":373.895,"h":374.3,"l":373.42,"n":5509,"o":373.74,"t":"2026-10-13T14:05:00Z","v":234190,"vw":373.873433},{"c":373.795,"h":374.55,"l":373.6505,"n":9830,"o":373.95,"t":"2026-10-13T14:10:00Z","v":263037,"vw":374.082257},{"c":374.24,"h":374.67,"l":373.82,"n":13487,"o":373.82,"t":"2026-10-13T14:15:00Z","v":246488,"vw":374.282347},{"c":374.55,"h":374.7,"l":373.95,"n":12886,"o":374.235,"t":"2026-10-13T14:20:00Z","v":186174,"vw":374.326336},{"c":374.3901,"h":374.64,"l":374.1,"n":13127,"o":374.5251,"t":"2026-10-13T14:25:00Z","v":136434,"vw":374.317519},{"c":374.1,"h":374.63,"l":374.09,"n":13381,"o":374.44,"t":"2026-10-13T14:30:00Z","v":172030,"vw":374.348799},{"c":374.63,"h":374.94,"l":374.01,"n":13843,"o":374.1799,"t":"2026-10-13T14:35:00Z","v":261703,"vw":374.502566},{"c":375.47,"h":375.56,"l":374.57,"n":15282,"o":374.655,"t":"2026-10-13T14:40:00Z","v":296742,"vw":375.037303},{"c":375.57,"h":375.75,"l":375.26,"n":14492,"o":375.49,"t":"2026-10-13T14:45:00Z","v":245220,"vw":375.553299},{"c":375.445,"h":375.69,"l":375.0201,"n":13310,"o":375.57,"t":"2026-10-13T14:50:00Z","v":207998,"vw":375.429666},{"c":375.25,"h":375.74,"l":375.08,"n":13262,"o":375.445,"t":"2026-10-13T14:55:00Z","v":185430,"vw":375.423427},{"c":376.095,"h":376.22,"l":375.18,"n":14124,"o":375.29,"t":"2026-10-13T15:00:00Z","v":235844,"vw":375.730046},{"c":375.95,"h":376.14,"l":375.6,"n":12762,"o":376.1144,"t":"2026-10-13T15:05:00Z","v":160464,"vw":375.846132},{"c":376.145,"h":376.32,"l":375.68,"n":12458,"o":376.03,"t":"2026-10-13T15:10:00Z","v":159534,"vw":376.014948},{"c":376.33,"h":376.6334,"l":375.77,"n":13251,"o":376.145,"t":"2026-10-13T15:15:00Z","v":180231,"vw":376.231375},{"c":376.74,"h":376.8399,"l":376.3,"n":14079,"o":376.36,"t":"2026-10-13T15:20:00Z","v":250741,"vw":376.620771},{"c":376.77,"h":376.82,"l":376.4,"n":13827,"o":376.72,"t":"2026-10-13T15:25:00Z","v":202536,"vw":376.633227},{"c":376.84,"h":376.98,"l":376.52,"n":14115,"o":376.76,"t":"2026-10-13T15:30:00Z","v":268224,"vw":376.785357},{"c":376.43,"h":376.98,"l":376.1201,"n":13616,"o":376.85,"t":"2026-10-13T15:35:00Z","v":221686,"vw":376.565573},{"c":376.24,"h":376.7403,"l":376.07,"n":12401,"o":376.4,"t":"2026-10-13T15:40:00Z","v":159984,"vw":376.377698},{"c":376.335,"h":376.37,"l":375.9,"n":11876,"o":376.3,"t":"2026-10-13T15:45:00Z","v":141505,"vw":376.148744},{"c":376.57,"h":376.72,"l":376.3,"n":11978,"o":376.335,"t":"2026-10-13T15:50:00Z","v":129033,"vw":376.527608},{"c":375.99,"h":376.6313,"l":375.85,"n":11755,"o":376.605,"t":"2026-10-13T15:55:00Z","v":124991,"vw":376.205758},{"c":376.135,"h":376.36,"l":375.81,"n":12408,"o":375.99,"t":"2026-10-13T16:00:00Z","v":128449,"vw":376.063526},{"c":376.09,"h":376.135,"l":375.86,"n":11487,"o":376.09,"t":"2026-10-13T16:05:00Z","v":87503,"vw":375.994913},{"c":375.7099,"h":376.3,"l":375.63,"n":6889,"o":376.07,"t":"2026-10-13T16:10:00Z","v":137270,"vw":375.925696},{"c":375.845,"h":375.9474,"l":375.66,"n":2233,"o":375.6618,"t":"2026-10-13T16:15:00Z","v":88253,"vw":375.777634},{"c":376.2,"h":376.3434,"l":375.78,"n":2748,"o":375.845,"t":"2026-10-13T16:20:00Z","v":96373,"vw":376.023246},{"c":376.07,"h":376.29,"l":375.92,"n":2294,"o":376.24,"t":"2026-10-13T16:25:00Z","v":69641,"vw":376.093542},{"c":376.195,"h":376.39,"l":376.0101,"n":2784,"o":376.055,"t":"2026-10-13T16:30:00Z","v":82717,"vw":376.240466},{"c":375.95,"h":376.3399,"l":375.81,"n":3074,"o":376.2086,"t":"2026-10-13T16:35:00Z","v":99735,"vw":376.01224},{"c":376.27,"h":376.34,"l":375.83,"n":2829,"o":375.91,"t":"2026-10-13T16:40:00Z","v":84405,"vw":376.062758},{"c":376.32,"h":376.45,"l":376.18,"n":2944,"o":376.3235,"t":"2026-10-13T16:45:00Z","v":71667,"vw":376.299064},{"c":376.32,"h":376.435,"l":376.27,"n":2515,"o":376.36,"t":"2026-10-13T16:50:00Z","v":52549,"vw":376.364435},{"c":375.71,"h":376.28,"l":375.71,"n":2696,"o":376.28,"t":"2026-10-13T16:55:00Z","v":91081,"vw":376.071844},{"c":374.6804,"h":375.7711,"l":374.66,"n":4763,"o":375.7101,"t":"2026-10-13T17:00:00Z","v":217782,"vw":375.125683},{"c":375.005,"h":375.05,"l":374.5,"n":3336,"o":374.768,"t":"2026-10-13T17:05:00Z","v":164708,"vw":374.72867},{"c":374.845,"h":375.15,"l":374.75,"n":2558,"o":375.005,"t":"2026-10-13T17:10:00Z","v":114645,"vw":374.927446},{"c":374.89,"h":375.03,"l":374.7601,"n":2092,"o":374.845,"t":"2026-10-13T17:15:00Z","v":80679,"vw":374.916291},{"c":375.222,"h":375.345,"l":374.85,"n":2515,"o":374.896,"t":"2026-10-13T17:20:00Z","v":114885,"vw":375.099444},{"c":375.14,"h":375.4609,"l":375.0101,"n":2496,"o":375.21,"t":"2026-10-13T17:25:00Z","v":103667,"vw":375.266767},{"c":375.2065,"h":375.345,"l":375.04,"n":2255,"o":375.14,"t":"2026-10-13T17:30:00Z","v":61022,"vw":375.211863},{"c":375.185,"h":375.53,"l":375.08,"n":2288,"o":375.195,"t":"2026-10-13T17:35:00Z","v":84552,"vw":375.290449},{"c":374.97,"h":375.22,"l":374.86,"n":2537,"o":375.185,"t":"2026-10-13T17:40:00Z","v":105213,"vw":375.052372},{"c":375,"h":375.15,"l":374.85,"n":2007,"o":374.93,"t":"2026-10-13T17:45:00Z","v":64508,"vw":374.968038},{"c":374.485,"h":375.045,"l":374.42,"n":4140,"o":375,"t":"2026-10-13T17:50:00Z","v":99759,"vw":374.680845},{"c":374.884,"h":375.02,"l":374.4,"n":2292,"o":374.485,"t":"2026-10-13T17:55:00Z","v":93273,"vw":374.718526},{"c":374.8,"h":375.11,"l":374.56,"n":2059,"o":374.905,"t":"2026-10-13T18:00:00Z","v":93015,"vw":374.797564},{"c":375.18,"h":375.384,"l":374.7,"n":3247,"o":374.78,"t":"2026-10-13T18:05:00Z","v":128103,"vw":375.088925},{"c":374.455,"h":375.25,"l":374.4066,"n":2968,"o":375.14,"t":"2026-10-13T18:10:00Z","v":127585,"vw":374.89021},{"c":373.855,"h":374.47,"l":373.74,"n":3713,"o":374.4115,"t":"2026-10-13T18:15:00Z","v":173397,"vw":374.08234},{"c":373.8,"h":374.025,"l":373.6703,"n":2809,"o":373.81,"t":"2026-10-13T18:20:00Z","v":124169,"vw":373.849336},{"c":373.7,"h":373.8999,"l":373.51,"n":2585,"o":373.73,"t":"2026-10-13T18:25:00Z","v":119627,"vw":373.677425},{"c":373.6648,"h":373.95,"l":373.61,"n":2523,"o":373.7,"t":"2026-10-13T18:30:00Z","v":105232,"vw":373.775005},{"c":373.715,"h":373.8,"l":373.52,"n":2642,"o":373.69,"t":"2026-10-13T18:35:00Z","v":104156,"vw":373.632714},{"c":373.64,"h":373.885,"l":373.57,"n":2463,"o":373.69,"t":"2026-10-13T18:40:00Z","v":94373,"vw":373.711197},{"c":373.8,"h":373.93,"l":373.56,"n":2550,"o":373.6134,"t":"2026-10-13T18:45:00Z","v":102598,"vw":373.691043},{"c":374.0696,"h":374.1624,"l":372.72,"n":8480,"o":373.8299,"t":"2026-10-13T18:50:00Z","v":433316,"vw":373.418766},{"c":373.85,"h":374.37,"l":373.81,"n":3879,"o":374.1,"t":"2026-10-13T18:55:00Z","v":179992,"vw":374.078971},{"c":373.615,"h":374.02,"l":373.51,"n":3497,"o":373.81,"t":"2026-10-13T19:00:00Z","v":176046,"vw":373.737364},{"c":373.73,"h":373.87,"l":373.57,"n":3063,"o":373.6,"t":"2026-10-13T19:05:00Z","v":122729,"vw":373.733368},{"c":374.09,"h":374.09,"l":373.66,"n":3586,"o":373.73,"t":"2026-10-13T19:10:00Z","v":144651,"vw":373.856045},{"c":374.38,"h":374.65,"l":373.92,"n":4706,"o":374.06,"t":"2026-10-13T19:15:00Z","v":235411,"vw":374.284296},{"c":374.26,"h":374.63,"l":374.1306,"n":3043,"o":374.44,"t":"2026-10-13T19:20:00Z","v":133749,"vw":374.402701},{"c":374.66,"h":374.83,"l":374.151,"n":3455,"o":374.265,"t":"2026-10-13T19:25:00Z","v":157759,"vw":374.537418},{"c":375.08,"h":375.1,"l":374.6312,"n":3968,"o":374.66,"t":"2026-10-13T19:30:00Z","v":167230,"vw":374.900146},{"c":375.57,"h":375.57,"l":374.9289,"n":3924,"o":375.1,"t":"2026-10-13T19:35:00Z","v":171016,"vw":375.26921},{"c":375.72,"h":375.83,"l":375.3,"n":5478,"o":375.57,"t":"2026-10-13T19:40:00Z","v":250469,"vw":375.632039},{"c":375.64,"h":375.82,"l":375.38,"n":4605,"o":375.69,"t":"2026-10-13T19:45:00Z","v":190590,"vw":375.610562},{"c":376.89,"h":377.05,"l":375.5,"n":11299,"o":375.66,"t":"2026-10-13T19:50:00Z","v":488664,"vw":376.494775},{"c":375.24,"h":376.91,"l":375.06,"n":18989,"o":376.87,"t":"2026-10-13T19:55:00Z","v":751339,"vw":375.848931},{"c":374.55,"h":375.23,"l":374.27,"n":1339,"o":375.22,"t":"2026-10-13T20:00:00Z","v":2283996,"vw":375.214325},{"c":374.62,"h":375.1406,"l":374.4972,"n":485,"o":374.4972,"t":"2026-10-13T20:05:00Z","v":223999,"vw":374.559892},{"c":374.57,"h":374.62,"l":374.57,"n":394,"o":374.6,"t":"2026-10-13T20:10:00Z","v":9066,"vw":374.611898},{"c":374.3095,"h":374.59,"l":374.3095,"n":405,"o":374.582,"t":"2026-10-13T20:15:00Z","v":19374,"vw":374.487722},{"c":374.25,"h":374.4265,"l":374.2,"n":260,"o":374.32,"t":"2026-10-13T20:20:00Z","v":11173,"vw":374.288438},{"c":374.4879,"h":374.4897,"l":374.12,"n":305,"o":374.25,"t":"2026-10-13T20:25:00Z","v":16923,"vw":374.263246},{"c":374.4,"h":374.55,"l":374.3648,"n":207,"o":374.42,"t":"2026-10-13T20:30:00Z","v":4804,"vw":374.450471},{"c":374.4,"h":374.4614,"l":374.2766,"n":124,"o":374.3991,"t":"2026-10-13T20:35:00Z","v":3506,"vw":374.359291},{"c":374.57,"h":374.57,"l":374.4,"n":277,"o":374.55,"t":"2026-10-13T20:40:00Z","v":5846,"vw":374.465351},{"c":374.43,"h":374.6,"l":374.41,"n":221,"o":374.52,"t":"2026-10-13T20:45:00Z","v":6286,"vw":374.546131},{"c":374.4196,"h":374.6,"l":374.41,"n":136,"o":374.4845,"t":"2026-10-13T20:50:00Z","v":39108,"vw":374.487268},{"c":374.62,"h":374.62,"l":374.5,"n":133,"o":374.5,"t":"2026-10-13T20:55:00Z","v":2486,"vw":374.565953},{"c":374.5,"h":374.71,"l":374.5,"n":99,"o":374.71,"t":"2026-10-13T21:00:00Z","v":4759,"vw":374.615835},{"c":374.5186,"h":374.62,"l":374.5186,"n":40,"o":374.6182,"t":"2026-10-13T21:05:00Z","v":1485,"vw":374.594312},{"c":374.51,"h":374.62,"l":374.51,"n":87,"o":374.62,"t":"2026-10-13T21:10:00Z","v":751,"vw":374.534681},{"c":374.6,"h":374.6,"l":374.55,"n":114,"o":374.6,"t":"2026-10-13T21:15:00Z","v":2005,"vw":374.592507},{"c":374.5936,"h":374.638,"l":374.55,"n":87,"o":374.6,"t":"2026-10-13T21:20:00Z","v":7582,"vw":374.595521},{"c":374.5,"h":374.58,"l":374.5,"n":35,"o":374.58,"t":"2026-10-13T21:25:00Z","v":484,"vw":374.54683},{"c":374.5,"h":374.6,"l":374.5,"n":69,"o":374.6,"t":"2026-10-13T21:30:00Z","v":2466,"vw":374.510182},{"c":374.55,"h":374.6,"l":374.51,"n":28,"o":374.6,"t":"2026-10-13T21:35:00Z","v":1948,"vw":374.574632},{"c":374.66,"h":374.73,"l":374.55,"n":85,"o":374.5988,"t":"2026-10-13T21:40:00Z","v":1152,"vw":374.607999},{"c":374.7,"h":374.73,"l":374.655,"n":72,"o":374.73,"t":"2026-10-13T21:45:00Z","v":1424,"vw":374.689134},{"c":374.7146,"h":374.74,"l":374.7,"n":63,"o":374.74,"t":"2026-10-13T21:50:00Z","v":3556,"vw":374.725632},{"c":374.79,"h":374.83,"l":374.7146,"n":76,"o":374.7396,"t":"2026-10-13T21:55:00Z","v":2258,"vw":374.783622},{"c":374.85,"h":374.85,"l":374.71,"n":72,"o":374.72,"t":"2026-10-13T22:00:00Z","v":1563,"vw":374.792612},{"c":374.6,"h":374.8,"l":374.5928,"n":84,"o":374.8,"t":"2026-10-13T22:05:00Z","v":2088,"vw":374.725611},{"c":374.6063,"h":374.7961,"l":374.58,"n":43,"o":374.7961,"t":"2026-10-13T22:10:00Z","v":579,"vw":374.713871},{"c":374.6655,"h":374.75,"l":374.65,"n":58,"o":374.75,"t":"2026-10-13T22:15:00Z","v":1141,"vw":374.692391},{"c":374.9,"h":374.9235,"l":374.67,"n":54,"o":374.75,"t":"2026-10-13T22:20:00Z","v":937,"vw":374.84397},{"c":374.9882,"h":375,"l":374.92,"n":70,"o":374.92,"t":"2026-10-13T22:25:00Z","v":2495,"vw":374.974167},{"c":375.04,"h":375.22,"l":374.9044,"n":130,"o":374.99,"t":"2026-10-13T22:30:00Z","v":3945,"vw":375.118518},{"c":375.09,"h":375.17,"l":375.05,"n":49,"o":375.15,"t":"2026-10-13T22:35:00Z","v":1343,"vw":375.084772},{"c":375.2,"h":375.2,"l":375.09,"n":41,"o":375.09,"t":"2026-10-13T22:40:00Z","v":1747,"vw":375.121831},{"c":375.23,"h":375.23,"l":375.15,"n":69,"o":375.15,"t":"2026-10-13T22:45:00Z","v":915,"vw":375.207607},{"c":375.17,"h":375.18,"l":375.1293,"n":46,"o":375.18,"t":"2026-10-13T22:50:00Z","v":681,"vw":375.147112},{"c":375.2,"h":375.2,"l":375.13,"n":127,"o":375.17,"t":"2026-10-13T22:55:00Z","v":3193,"vw":375.15527},{"c":375.19,"h":375.22,"l":374.9,"n":151,"o":375.22,"t":"2026-10-13T23:00:00Z","v":4229,"vw":375.090682},{"c":375,"h":375.19,"l":374.75,"n":76,"o":375.19,"t":"2026-10-13T23:05:00Z","v":1517,"vw":374.969463},{"c":374.91,"h":375.19,"l":374.9,"n":71,"o":375.19,"t":"2026-10-13T23:10:00Z","v":827,"vw":374.977356},{"c":374.86,"h":375,"l":374.86,"n":72,"o":374.8817,"t":"2026-10-13T23:15:00Z","v":2616,"vw":374.908616},{"c":374.82,"h":374.95,"l":374.82,"n":44,"o":374.8405,"t":"2026-10-13T23:20:00Z","v":1020,"vw":374.835869},{"c":374.7501,"h":374.9,"l":374.75,"n":91,"o":374.9,"t":"2026-10-13T23:25:00Z","v":2008,"vw":374.795424},{"c":374.81,"h":374.81,"l":374.8,"n":37,"o":374.8,"t":"2026-10-13T23:30:00Z","v":689,"vw":374.805624},{"c":374.9,"h":374.9486,"l":374.79,"n":72,"o":374.89,"t":"2026-10-13T23:35:00Z","v":2058,"vw":374.917884},{"c":374.86,"h":374.9352,"l":374.8,"n":38,"o":374.93,"t":"2026-10-13T23:40:00Z","v":1178,"vw":374.91214},{"c":374.59,"h":374.9,"l":374.59,"n":106,"o":374.89,"t":"2026-10-13T23:45:00Z","v":4412,"vw":374.798465},{"c":374.8,"h":374.838,"l":374.5652,"n":54,"o":374.838,"t":"2026-10-13T23:50:00Z","v":1773,"vw":374.751016},{"c":374.88,"h":374.88,"l":374.51,"n":68,"o":374.51,"t":"2026-10-13T23:55:00Z","v":3381,"vw":374.761726},{"c":375.62,"h":376.83,"l":374.8,"n":2962,"o":374.87,"t":"2026-10-14T08:00:00Z","v":52877,"vw":375.818488},{"c":376,"h":376.04,"l":375.39,"n":147,"o":375.8,"t":"2026-10-14T08:05:00Z","v":5529,"vw":375.806412},{"c":375.7,"h":376,"l":375.7,"n":31,"o":376,"t":"2026-10-14T08:10:00Z","v":1613,"vw":375.948452},{"c":376.08,"h":376.08,"l":375.87,"n":46,"o":375.9,"t":"2026-10-14T08:15:00Z","v":1352,"vw":375.9114},{"c":376,"h":376.15,"l":375.88,"n":126,"o":376.09,"t":"2026-10-14T08:20:00Z","v":3883,"vw":376.052607},{"c":376.17,"h":376.17,"l":375.965,"n":99,"o":376.06,"t":"2026-10-14T08:25:00Z","v":2075,"vw":376.043788},{"c":375.9776,"h":376.224,"l":375.87,"n":84,"o":376.15,"t":"2026-10-14T08:30:00Z","v":2763,"vw":376.099918},{"c":375.89,"h":375.89,"l":375.55,"n":18,"o":375.89,"t":"2026-10-14T08:35:00Z","v":515,"vw":375.692658},{"c":375.5,"h":375.73,"l":375.13,"n":122,"o":375.73,"t":"2026-10-14T08:40:00Z","v":1674,"vw":375.52571},{"c":375.48,"h":375.5,"l":375.48,"n":14,"o":375.5,"t":"2026-10-14T08:45:00Z","v":516,"vw":375.483521},{"c":375.14,"h":375.39,"l":375.14,"n":58,"o":375.25,"t":"2026-10-14T08:50:00Z","v":1296,"vw":375.310115},{"c":375.125,"h":375.18,"l":375.08,"n":28,"o":375.18,"t":"2026-10-14T08:55:00Z","v":870,"vw":375.160439},{"c":375.4,"h":375.4,"l":375.0208,"n":46,"o":375.0208,"t":"2026-10-14T09:00:00Z","v":882,"vw":375.148727},{"c":375.2501,"h":375.4,"l":375.2501,"n":31,"o":375.4,"t":"2026-10-14T09:05:00Z","v":794,"vw":375.355154},{"c":375.42,"h":375.5,"l":375.42,"n":57,"o":375.46,"t":"2026-10-14T09:10:00Z","v":901,"vw":375.456356},{"c":375.3,"h":375.3,"l":375.3,"n":9,"o":375.3,"t":"2026-10-14T09:15:00Z","v":84,"vw":375.3},{"c":375.12,"h":375.48,"l":375.12,"n":89,"o":375.48,"t":"2026-10-14T09:20:00Z","v":1789,"vw":375.31987},{"c":374.6,"h":375.2,"l":374.6,"n":105,"o":375.2,"t":"2026-10-14T09:25:00Z","v":1901,"vw":374.864158},{"c":374.88,"h":374.88,"l":374.69,"n":52,"o":374.71,"t":"2026-10-14T09:30:00Z","v":959,"vw":374.786234},{"c":375,"h":375.29,"l":374.91,"n":17,"o":375.29,"t":"2026-10-14T09:35:00Z","v":313,"vw":375.051949},{"c":375.2,"h":375.2,"l":375.04,"n":51,"o":375.15,"t":"2026-10-14T09:40:00Z","v":1576,"vw":375.183327},{"c":375.37,"h":375.37,"l":375.21,"n":77,"o":375.21,"t":"2026-10-14T09:45:00Z","v":1085,"vw":375.301207},{"c":375.49,"h":375.53,"l":375.47,"n":84,"o":375.5,"t":"2026-10-14T09:50:00Z","v":2889,"vw":375.519238},{"c":375.53,"h":375.53,"l":375.53,"n":30,"o":375.53,"t":"2026-10-14T09:55:00Z","v":514,"vw":375.53},{"c":375.45,"h":375.67,"l":375.45,"n":99,"o":375.6,"t":"2026-10-14T10:00:00Z","v":3410,"vw":375.587474},{"c":375.31,"h":375.4,"l":375.24,"n":46,"o":375.4,"t":"2026-10-14T10:05:00Z","v":993,"vw":375.33009},{"c":375.4,"h":375.4,"l":375.2,"n":44,"o":375.3888,"t":"2026-10-14T10:10:00Z","v":1312,"vw":375.368752},{"c":375.3,"h":375.3209,"l":375.3,"n":20,"o":375.3209,"t":"2026-10-14T10:15:00Z","v":444,"vw":375.306967},{"c":375.4,"h":375.6,"l":375.4,"n":20,"o":375.58,"t":"2026-10-14T10:20:00Z","v":411,"vw":375.485212},{"c":375.3,"h":375.4,"l":375.3,"n":49,"o":375.4,"t":"2026-10-14T10:25:00Z","v":508,"vw":375.371429},{"c":375.32,"h":375.4328,"l":375.32,"n":33,"o":375.4328,"t":"2026-10-14T10:30:00Z","v":376,"vw":375.370704},{"c":375.2,"h":375.2,"l":375.14,"n":30,"o":375.14,"t":"2026-10-14T10:35:00Z","v":691,"vw":375.165373},{"c":375.16,"h":375.21,"l":375.1,"n":52,"o":375.21,"t":"2026-10-14T10:40:00Z","v":1505,"vw":375.139114},{"c":375.27,"h":375.27,"l":375,"n":61,"o":375.14,"t":"2026-10-14T10:45:00Z","v":1343,"vw":375.1468},{"c":375.14,"h":375.288,"l":375.14,"n":70,"o":375.19,"t":"2026-10-14T10:50:00Z","v":859,"vw":375.212031},{"c":375.2,"h":375.29,"l":375.2,"n":48,"o":375.25,"t":"2026-10-14T10:55:00Z","v":1491,"vw":375.210978},{"c":374.31,"h":375.45,"l":374.25,"n":541,"o":375.235,"t":"2026-10-14T11:00:00Z","v":15548,"vw":374.785393},{"c":374.49,"h":374.6,"l":374.25,"n":211,"o":374.35,"t":"2026-10-14T11:05:00Z","v":4847,"vw":374.475163},{"c":374.71,"h":374.71,"l":374.44,"n":121,"o":374.44,"t":"2026-10-14T11:10:00Z","v":3415,"vw":374.577839},{"c":374.7,"h":374.72,"l":374.55,"n":108,"o":374.66,"t":"2026-10-14T11:15:00Z","v":2900,"vw":374.683982},{"c":374.57,"h":374.8,"l":374.5,"n":109,"o":374.55,"t":"2026-10-14T11:20:00Z","v":1435,"vw":374.741346},{"c":374.6,"h":374.8,"l":374.36,"n":145,"o":374.8,"t":"2026-10-14T11:25:00Z","v":2546,"vw":374.492635},{"c":374.6,"h":374.66,"l":374.46,"n":154,"o":374.5,"t":"2026-10-14T11:30:00Z","v":2675,"vw":374.557641},{"c":374.6617,"h":374.6992,"l":374.5003,"n":145,"o":374.53,"t":"2026-10-14T11:35:00Z","v":3469,"vw":374.625721},{"c":374.4,"h":374.63,"l":374.3601,"n":258,"o":374.5831,"t":"2026-10-14T11:40:00Z","v":9384,"vw":374.513856},{"c":374.45,"h":374.58,"l":374.41,"n":114,"o":374.41,"t":"2026-10-14T11:45:00Z","v":1881,"vw":374.524764},{"c":374.67,"h":374.7,"l":374.43,"n":76,"o":374.43,"t":"2026-10-14T11:50:00Z","v":1032,"vw":374.612407},{"c":374.75,"h":374.77,"l":374.51,"n":151,"o":374.51,"t":"2026-10-14T11:55:00Z","v":3467,"vw":374.666088},{"c":375.15,"h":375.15,"l":374.5,"n":213,"o":374.5,"t":"2026-10-14T12:00:00Z","v":4407,"vw":374.840526},{"c":375.0958,"h":375.2,"l":374.88,"n":196,"o":375.094,"t":"2026-10-14T12:05:00Z","v":8213,"vw":375.054458},{"c":375.1725,"h":375.2,"l":375,"n":155,"o":375,"t":"2026-10-14T12:10:00Z","v":6425,"vw":375.137574},{"c":375.3297,"h":375.4268,"l":375.19,"n":204,"o":375.19,"t":"2026-10-14T12:15:00Z","v":5168,"vw":375.295044},{"c":375.25,"h":375.37,"l":374.8117,"n":160,"o":375.25,"t":"2026-10-14T12:20:00Z","v":3413,"vw":375.085348},{"c":375.7487,"h":375.75,"l":375.1282,"n":336,"o":375.2,"t":"2026-10-14T12:25:00Z","v":8909,"vw":375.487407},{"c":372.31,"h":375.79,"l":372.2049,"n":1973,"o":375.75,"t":"2026-10-14T12:30:00Z","v":68478,"vw":373.450841},{"c":372.2,"h":372.65,"l":371.68,"n":1453,"o":372.31,"t":"2026-10-14T12:35:00Z","v":43562,"vw":372.012508},{"c":371.95,"h":372.3584,"l":371.55,"n":916,"o":372.25,"t":"2026-10-14T12:40:00Z","v":27979,"vw":371.944878},{"c":372.8,"h":372.95,"l":371.7887,"n":744,"o":371.83,"t":"2026-10-14T12:45:00Z","v":29905,"vw":372.263613},{"c":372.5,"h":373.09,"l":372.2779,"n":700,"o":372.77,"t":"2026-10-14T12:50:00Z","v":21988,"vw":372.676742},{"c":372.01,"h":372.69,"l":371.9,"n":701,"o":372.6203,"t":"2026-10-14T12:55:00Z","v":20649,"vw":372.27699},{"c":372.18,"h":372.3602,"l":371.93,"n":567,"o":372.1528,"t":"2026-10-14T13:00:00Z","v":16879,"vw":372.135409},{"c":372.48,"h":372.56,"l":372.16,"n":663,"o":372.3,"t":"2026-10-14T13:05:00Z","v":18643,"vw":372.318565},{"c":372.2761,"h":372.6,"l":372.2,"n":509,"o":372.5,"t":"2026-10-14T13:10:00Z","v":9739,"vw":372.442815},{"c":372.23,"h":372.42,"l":372,"n":542,"o":372.2279,"t":"2026-10-14T13:15:00Z","v":9745,"vw":372.20483},{"c":371.8001,"h":372.2057,"l":371.8,"n":800,"o":372.02,"t":"2026-10-14T13:20:00Z","v":22035,"vw":371.988718},{"c":371.12,"h":372.65,"l":370.98,"n":1803,"o":371.96,"t":"2026-10-14T13:25:00Z","v":46936,"vw":371.625875},{"c":369.0399,"h":371.39,"l":368.1,"n":30726,"o":371.16,"t":"2026-10-14T13:30:00Z","v":1407927,"vw":369.727143},{"c":367.6,"h":369.0299,"l":367.3,"n":19160,"o":368.93,"t":"2026-10-14T13:35:00Z","v":930228,"vw":368.191529},{"c":367.59,"h":368.43,"l":367.22,"n":14122,"o":367.6016,"t":"2026-10-14T13:40:00Z","v":572552,"vw":367.737082},{"c":368.245,"h":368.85,"l":367.6413,"n":13715,"o":367.65,"t":"2026-10-14T13:45:00Z","v":564751,"vw":368.275809},{"c":366.5461,"h":368.41,"l":365.42,"n":21020,"o":368.28,"t":"2026-10-14T13:50:00Z","v":868355,"vw":366.750681},{"c":364.94,"h":366.595,"l":364.44,"n":19809,"o":366.551,"t":"2026-10-14T13:55:00Z","v":843714,"vw":365.272041},{"c":365.53,"h":365.9394,"l":364.59,"n":14634,"o":364.88,"t":"2026-10-14T14:00:00Z","v":645482,"vw":365.21236},{"c":366.6,"h":366.72,"l":365.2,"n":10868,"o":365.48,"t":"2026-10-14T14:05:00Z","v":478464,"vw":366.089266},{"c":366.985,"h":367.1695,"l":366.08,"n":13624,"o":366.5501,"t":"2026-10-14T14:10:00Z","v":528191,"vw":366.520279},{"c":366.6986,"h":367.41,"l":366.29,"n":17985,"o":366.985,"t":"2026-10-14T14:15:00Z","v":487690,"vw":366.906335},{"c":367.6,"h":367.61,"l":366.47,"n":16680,"o":366.675,"t":"2026-10-14T14:20:00Z","v":383893,"vw":367.123442},{"c":367.725,"h":367.85,"l":367.1653,"n":16546,"o":367.53,"t":"2026-10-14T14:25:00Z","v":361910,"vw":367.469456},{"c":367.91,"h":368,"l":367.07,"n":17742,"o":367.74,"t":"2026-10-14T14:30:00Z","v":424773,"vw":367.526389},{"c":367.555,"h":368.04,"l":367.29,"n":15795,"o":367.945,"t":"2026-10-14T14:35:00Z","v":315819,"vw":367.697795},{"c":368.132,"h":368.7,"l":367.51,"n":17318,"o":367.56,"t":"2026-10-14T14:40:00Z","v":448656,"vw":368.061058},{"c":368.9,"h":369.5,"l":367.9,"n":18911,"o":368.14,"t":"2026-10-14T14:45:00Z","v":553720,"vw":368.890606},{"c":368.865,"h":369.3,"l":368.0901,"n":15907,"o":368.92,"t":"2026-10-14T14:50:00Z","v":390722,"vw":368.74578},{"c":368.66,"h":369,"l":368.49,"n":13883,"o":368.88,"t":"2026-10-14T14:55:00Z","v":224579,"vw":368.730353},{"c":367.8101,"h":368.78,"l":367.77,"n":14536,"o":368.63,"t":"2026-10-14T15:00:00Z","v":256613,"vw":368.150383},{"c":367.59,"h":367.85,"l":366.96,"n":16645,"o":367.825,"t":"2026-10-14T15:05:00Z","v":358834,"vw":367.320986},{"c":367.4,"h":367.7999,"l":366.9601,"n":14351,"o":367.54,"t":"2026-10-14T15:10:00Z","v":234439,"vw":367.350336},{"c":367.95,"h":368.25,"l":367.42,"n":14007,"o":367.42,"t":"2026-10-14T15:15:00Z","v":202481,"vw":367.829014},{"c":367.78,"h":368.2634,"l":367.602,"n":13569,"o":367.93,"t":"2026-10-14T15:20:00Z","v":196627,"vw":367.924457},{"c":367.17,"h":367.8,"l":366.945,"n":14792,"o":367.78,"t":"2026-10-14T15:25:00Z","v":250570,"vw":367.398833},{"c":367.1199,"h":367.38,"l":367.1,"n":13215,"o":367.165,"t":"2026-10-14T15:30:00Z","v":163168,"vw":367.232216},{"c":366.64,"h":367.34,"l":366.3,"n":16277,"o":367.16,"t":"2026-10-14T15:35:00Z","v":358025,"vw":366.747213},{"c":366.5649,"h":366.8,"l":365.7,"n":18135,"o":366.66,"t":"2026-10-14T15:40:00Z","v":480257,"vw":366.233427},{"c":366.22,"h":366.99,"l":366.13,"n":14161,"o":366.6,"t":"2026-10-14T15:45:00Z","v":242936,"vw":366.676214},{"c":366.04,"h":366.485,"l":365.82,"n":13687,"o":366.22,"t":"2026-10-14T15:50:00Z","v":219992,"vw":366.099976},{"c":365.905,"h":366.12,"l":365.62,"n":13479,"o":366.04,"t":"2026-10-14T15:55:00Z","v":186704,"vw":365.86043},{"c":365.63,"h":366.8699,"l":365.48,"n":15706,"o":365.905,"t":"2026-10-14T16:00:00Z","v":276787,"vw":365.937896},{"c":365.85,"h":366.05,"l":365.63,"n":13741,"o":365.675,"t":"2026-10-14T16:05:00Z","v":197747,"vw":365.848086},{"c":365.22,"h":366.08,"l":365.22,"n":9589,"o":365.8401,"t":"2026-10-14T16:10:00Z","v":228148,"vw":365.614224},{"c":365.255,"h":365.34,"l":364.91,"n":7796,"o":365.22,"t":"2026-10-14T16:15:00Z","v":307490,"vw":365.106933},{"c":364.46,"h":365.26,"l":364.39,"n":7697,"o":365.24,"t":"2026-10-14T16:20:00Z","v":324987,"vw":364.712717},{"c":364.93,"h":364.97,"l":364.34,"n":6168,"o":364.406,"t":"2026-10-14T16:25:00Z","v":255884,"vw":364.645644},{"c":365.665,"h":365.69,"l":364.835,"n":6284,"o":364.96,"t":"2026-10-14T16:30:00Z","v":281551,"vw":365.16484},{"c":366.01,"h":366.24,"l":365.6201,"n":5665,"o":365.69,"t":"2026-10-14T16:35:00Z","v":237948,"vw":365.915945},{"c":366.455,"h":366.83,"l":365.961,"n":6393,"o":366.05,"t":"2026-10-14T16:40:00Z","v":267545,"vw":366.448099},{"c":366.46,"h":366.68,"l":366.24,"n":5165,"o":366.44,"t":"2026-10-14T16:45:00Z","v":197893,"vw":366.488389},{"c":366.18,"h":366.49,"l":366.061,"n":4409,"o":366.425,"t":"2026-10-14T16:50:00Z","v":172492,"vw":366.220431},{"c":366.9901,"h":367.01,"l":366.08,"n":4577,"o":366.2,"t":"2026-10-14T16:55:00Z","v":184376,"vw":366.570028},{"c":367.075,"h":367.55,"l":366.9101,"n":5048,"o":367.01,"t":"2026-10-14T17:00:00Z","v":238084,"vw":367.206567},{"c":367.06,"h":367.12,"l":366.53,"n":4575,"o":367.03,"t":"2026-10-14T17:05:00Z","v":213324,"vw":366.835323},{"c":367.15,"h":367.4,"l":366.9566,"n":3849,"o":367.06,"t":"2026-10-14T17:10:00Z","v":170711,"vw":367.167822},{"c":367.165,"h":367.4,"l":366.77,"n":4204,"o":367.15,"t":"2026-10-14T17:15:00Z","v":181676,"vw":367.001884},{"c":367.2995,"h":367.36,"l":366.845,"n":4051,"o":367.18,"t":"2026-10-14T17:20:00Z","v":182532,"vw":367.123887},{"c":366.655,"h":367.33,"l":366.27,"n":4926,"o":367.2703,"t":"2026-10-14T17:25:00Z","v":255301,"vw":366.679546},{"c":366.7856,"h":367.07,"l":366.445,"n":3947,"o":366.635,"t":"2026-10-14T17:30:00Z","v":150781,"vw":366.693591},{"c":366.3001,"h":366.91,"l":366.18,"n":3713,"o":366.77,"t":"2026-10-14T17:35:00Z","v":156084,"vw":366.519782},{"c":365.575,"h":366.33,"l":365.5519,"n":5125,"o":366.298,"t":"2026-10-14T17:40:00Z","v":222567,"vw":365.887325},{"c":365.615,"h":365.8499,"l":365.2,"n":6547,"o":365.55,"t":"2026-10-14T17:45:00Z","v":220459,"vw":365.398966},{"c":365.35,"h":365.65,"l":365.07,"n":4805,"o":365.615,"t":"2026-10-14T17:50:00Z","v":203666,"vw":365.326559},{"c":364.8301,"h":365.51,"l":364.78,"n":6148,"o":365.39,"t":"2026-10-14T17:55:00Z","v":319079,"vw":365.041933},{"c":364.51,"h":364.95,"l":363.84,"n":9003,"o":364.88,"t":"2026-10-14T18:00:00Z","v":333857,"vw":364.302908},{"c":364.716,"h":365.09,"l":364.4607,"n":4756,"o":364.54,"t":"2026-10-14T18:05:00Z","v":248404,"vw":364.825191},{"c":365.13,"h":365.25,"l":364.4401,"n":4858,"o":364.71,"t":"2026-10-14T18:10:00Z","v":221139,"vw":364.885438},{"c":364.78,"h":365.15,"l":364.5401,"n":3719,"o":365.1,"t":"2026-10-14T18:15:00Z","v":153745,"vw":364.813928},{"c":364.4,"h":364.92,"l":364.26,"n":4640,"o":364.77,"t":"2026-10-14T18:20:00Z","v":211051,"vw":364.623414},{"c":364.42,"h":364.56,"l":364.139,"n":5170,"o":364.4,"t":"2026-10-14T18:25:00Z","v":225928,"vw":364.330748},{"c":364.1005,"h":364.56,"l":363.82,"n":4921,"o":364.41,"t":"2026-10-14T18:30:00Z","v":189704,"vw":364.14718},{"c":364.375,"h":364.57,"l":364.02,"n":4244,"o":364.0992,"t":"2026-10-14T18:35:00Z","v":176962,"vw":364.283614},{"c":364.205,"h":364.59,"l":364.113,"n":4271,"o":364.36,"t":"2026-10-14T18:40:00Z","v":162216,"vw":364.353219},{"c":364.595,"h":364.66,"l":364.1615,"n":4791,"o":364.2,"t":"2026-10-14T18:45:00Z","v":201521,"vw":364.471336},{"c":364.64,"h":364.84,"l":364.3,"n":5094,"o":364.59,"t":"2026-10-14T18:50:00Z","v":205234,"vw":364.593915},{"c":364.47,"h":364.68,"l":364.32,"n":4324,"o":364.625,"t":"2026-10-14T18:55:00Z","v":173541,"vw":364.536279},{"c":364.19,"h":364.47,"l":363.86,"n":5356,"o":364.47,"t":"2026-10-14T19:00:00Z","v":224826,"vw":364.147081},{"c":364.345,"h":364.59,"l":363.97,"n":4883,"o":364.19,"t":"2026-10-14T19:05:00Z","v":208098,"vw":364.309835},{"c":364.87,"h":364.95,"l":364.3425,"n":5009,"o":364.345,"t":"2026-10-14T19:10:00Z","v":219916,"vw":364.736672},{"c":365.7,"h":365.75,"l":364.4601,"n":5697,"o":364.85,"t":"2026-10-14T19:15:00Z","v":252286,"vw":365.056777},{"c":365.5385,"h":365.94,"l":365.4,"n":6996,"o":365.71,"t":"2026-10-14T19:20:00Z","v":327075,"vw":365.703305},{"c":365.66,"h":366,"l":365.5066,"n":5417,"o":365.54,"t":"2026-10-14T19:25:00Z","v":205414,"vw":365.752878},{"c":366.715,"h":366.75,"l":365.58,"n":6727,"o":365.68,"t":"2026-10-14T19:30:00Z","v":299817,"vw":366.210626},{"c":366.12,"h":366.74,"l":365.551,"n":6284,"o":366.72,"t":"2026-10-14T19:35:00Z","v":307512,"vw":366.05863},{"c":365.98,"h":366.26,"l":365.92,"n":5762,"o":366.14,"t":"2026-10-14T19:40:00Z","v":213577,"vw":366.074283},{"c":365.55,"h":366.0277,"l":365.23,"n":7364,"o":365.98,"t":"2026-10-14T19:45:00Z","v":299296,"vw":365.545362},{"c":365.9662,"h":366.19,"l":365.25,"n":11783,"o":365.6,"t":"2026-10-14T19:50:00Z","v":443085,"vw":365.604313},{"c":367.28,"h":367.44,"l":365.69,"n":31462,"o":365.93,"t":"2026-10-14T19:55:00Z","v":1285763,"vw":366.839625},{"c":366.76,"h":367.98,"l":366.65,"n":1672,"o":367.33,"t":"2026-10-14T20:00:00Z","v":3229186,"vw":367.160976},{"c":366.67,"h":366.938,"l":366.34,"n":564,"o":366.85,"t":"2026-10-14T20:05:00Z","v":36758,"vw":366.672027},{"c":366.51,"h":366.79,"l":366.3,"n":346,"o":366.79,"t":"2026-10-14T20:10:00Z","v":22851,"vw":366.521484},{"c":367.19,"h":369.5,"l":366.5,"n":2469,"o":366.7,"t":"2026-10-14T20:15:00Z","v":94224,"vw":367.827547},{"c":367.1,"h":367.6,"l":366.87,"n":529,"o":367.16,"t":"2026-10-14T20:20:00Z","v":20219,"vw":367.245094},{"c":367.5073,"h":367.98,"l":367.04,"n":1189,"o":367.1,"t":"2026-10-14T20:25:00Z","v":896255,"vw":367.589408},{"c":367.2,"h":367.4412,"l":367.1,"n":457,"o":367.4,"t":"2026-10-14T20:30:00Z","v":18913,"vw":367.319297},{"c":367.1,"h":367.39,"l":367,"n":376,"o":367.39,"t":"2026-10-14T20:35:00Z","v":11655,"vw":367.130775},{"c":367.04,"h":367.15,"l":367,"n":304,"o":367.09,"t":"2026-10-14T20:40:00Z","v":6951,"vw":367.053607},{"c":366.9,"h":367.0319,"l":366.66,"n":308,"o":367.0319,"t":"2026-10-14T20:45:00Z","v":6358,"vw":366.847286},{"c":367.0845,"h":367.0845,"l":366.854,"n":210,"o":366.854,"t":"2026-10-14T20:50:00Z","v":307874,"vw":366.978408},{"c":366.662,"h":367.0845,"l":366.5,"n":367,"o":367.05,"t":"2026-10-14T20:55:00Z","v":5868,"vw":366.892041},{"c":366.84,"h":367,"l":366.8,"n":140,"o":366.81,"t":"2026-10-14T21:00:00Z","v":2345,"vw":366.930003},{"c":366.84,"h":366.8547,"l":366.8,"n":189,"o":366.8095,"t":"2026-10-14T21:05:00Z","v":2247,"vw":366.810153},{"c":366.9,"h":366.9,"l":366.7,"n":157,"o":366.7088,"t":"2026-10-14T21:10:00Z","v":2333,"vw":366.805394},{"c":366.7,"h":366.758,"l":366.7,"n":119,"o":366.7448,"t":"2026-10-14T21:15:00Z","v":3307,"vw":366.746225},{"c":366.8,"h":366.85,"l":366.7,"n":250,"o":366.7,"t":"2026-10-14T21:20:00Z","v":2254,"vw":366.741741},{"c":366.78,"h":366.8702,"l":366.7208,"n":155,"o":366.8702,"t":"2026-10-14T21:25:00Z","v":1843,"vw":366.796516},{"c":366.8396,"h":366.84,"l":366.7292,"n":124,"o":366.8,"t":"2026-10-14T21:30:00Z","v":2239,"vw":366.811671},{"c":366.9,"h":366.94,"l":366.78,"n":119,"o":366.8209,"t":"2026-10-14T21:35:00Z","v":6335,"vw":366.848019},{"c":366.73,"h":366.94,"l":366.73,"n":92,"o":366.9059,"t":"2026-10-14T21:40:00Z","v":3127,"vw":366.753833},{"c":366.72,"h":366.84,"l":366.72,"n":138,"o":366.73,"t":"2026-10-14T21:45:00Z","v":1495,"vw":366.800448},{"c":366.61,"h":366.79,"l":366.5955,"n":215,"o":366.72,"t":"2026-10-14T21:50:00Z","v":3607,"vw":366.711558},{"c":366.6396,"h":366.75,"l":366.5701,"n":183,"o":366.68,"t":"2026-10-14T21:55:00Z","v":3738,"vw":366.729822},{"c":366.6939,"h":367.3,"l":366.6939,"n":269,"o":366.91,"t":"2026-10-14T22:00:00Z","v":5565,"vw":367.069351},{"c":366.6098,"h":366.8867,"l":366.5,"n":211,"o":366.8109,"t":"2026-10-14T22:05:00Z","v":6567,"vw":366.676123},{"c":366.41,"h":366.85,"l":366.22,"n":362,"o":366.64,"t":"2026-10-14T22:10:00Z","v":15795,"vw":366.463154},{"c":366.18,"h":366.7932,"l":366.15,"n":234,"o":366.4275,"t":"2026-10-14T22:15:00Z","v":6220,"vw":366.425448},{"c":364.8087,"h":366.25,"l":364.8087,"n":843,"o":366.17,"t":"2026-10-14T22:20:00Z","v":32045,"vw":365.523282},{"c":365,"h":365.65,"l":364.9,"n":293,"o":364.9,"t":"2026-10-14T22:25:00Z","v":5918,"vw":365.289098},{"c":364.7954,"h":365.16,"l":364.51,"n":304,"o":365.16,"t":"2026-10-14T22:30:00Z","v":9478,"vw":364.791709},{"c":364.47,"h":365.3,"l":364.47,"n":364,"o":364.78,"t":"2026-10-14T22:35:00Z","v":6073,"vw":364.695231},{"c":364.6,"h":364.61,"l":364.23,"n":376,"o":364.61,"t":"2026-10-14T22:40:00Z","v":8284,"vw":364.397831},{"c":364.71,"h":365.22,"l":364.42,"n":308,"o":365,"t":"2026-10-14T22:45:00Z","v":5332,"vw":364.825725},{"c":364.98,"h":365.49,"l":364.83,"n":194,"o":365.09,"t":"2026-10-14T22:50:00Z","v":4759,"vw":365.07695},{"c":364.7873,"h":365.0225,"l":364.6,"n":224,"o":364.9949,"t":"2026-10-14T22:55:00Z","v":4840,"vw":364.797721},{"c":364.76,"h":365.44,"l":364.76,"n":250,"o":364.8,"t":"2026-10-14T23:00:00Z","v":5581,"vw":365.206525},{"c":364.5,"h":365.21,"l":364.5,"n":296,"o":365.21,"t":"2026-10-14T23:05:00Z","v":4137,"vw":364.772139},{"c":364.5,"h":364.8103,"l":364.38,"n":295,"o":364.7,"t":"2026-10-14T23:10:00Z","v":6569,"vw":364.537197},{"c":364.49,"h":364.5,"l":364.2,"n":314,"o":364.46,"t":"2026-10-14T23:15:00Z","v":5411,"vw":364.383859},{"c":364.6,"h":364.6454,"l":364.3,"n":227,"o":364.4,"t":"2026-10-14T23:20:00Z","v":5374,"vw":364.468056},{"c":364.01,"h":364.5839,"l":364,"n":487,"o":364.52,"t":"2026-10-14T23:25:00Z","v":18235,"vw":364.17082},{"c":364.07,"h":364.67,"l":363.7,"n":447,"o":364,"t":"2026-10-14T23:30:00Z","v":16074,"vw":363.946819},{"c":364.0301,"h":364.269,"l":364.01,"n":208,"o":364.1,"t":"2026-10-14T23:35:00Z","v":5236,"vw":364.087226},{"c":363.73,"h":364.15,"l":363.65,"n":361,"o":364,"t":"2026-10-14T23:40:00Z","v":13739,"vw":363.768303},{"c":363.765,"h":364,"l":363.66,"n":250,"o":363.74,"t":"2026-10-14T23:45:00Z","v":7961,"vw":363.804604},{"c":363.63,"h":364.15,"l":363.63,"n":276,"o":363.8,"t":"2026-10-14T23:50:00Z","v":7214,"vw":363.826305},{"c":363.8102,"h":363.99,"l":363.5,"n":371,"o":363.64,"t":"2026-10-14T23:55:00Z","v":9997,"vw":363.786656},{"c":360.92,"h":364.03,"l":360.6,"n":7649,"o":362.5,"t":"2026-10-15T08:00:00Z","v":140330,"vw":362.106719},{"c":360.52,"h":363.42,"l":360.52,"n":479,"o":360.98,"t":"2026-10-15T08:05:00Z","v":12685,"vw":361.284228},{"c":360.73,"h":360.9,"l":360.39,"n":256,"o":360.71,"t":"2026-10-15T08:10:00Z","v":6377,"vw":360.567227},{"c":360.4453,"h":360.75,"l":360.05,"n":372,"o":360.75,"t":"2026-10-15T08:15:00Z","v":6106,"vw":360.275566},{"c":360.519,"h":360.59,"l":360.2,"n":266,"o":360.26,"t":"2026-10-15T08:20:00Z","v":4383,"vw":360.407613},{"c":360.65,"h":361.6,"l":360.5,"n":395,"o":360.73,"t":"2026-10-15T08:25:00Z","v":8223,"vw":360.855619},{"c":360.79,"h":361.13,"l":360.34,"n":234,"o":360.85,"t":"2026-10-15T08:30:00Z","v":5293,"vw":360.774871},{"c":360.9,"h":361.14,"l":360.75,"n":185,"o":361,"t":"2026-10-15T08:35:00Z","v":5575,"vw":360.913816},{"c":360.25,"h":360.9,"l":360.15,"n":232,"o":360.86,"t":"2026-10-15T08:40:00Z","v":4967,"vw":360.601446},{"c":361.03,"h":361.14,"l":360.15,"n":259,"o":360.15,"t":"2026-10-15T08:45:00Z","v":10357,"vw":360.691848},{"c":361.27,"h":361.55,"l":361.06,"n":167,"o":361.21,"t":"2026-10-15T08:50:00Z","v":3683,"vw":361.342594},{"c":361.05,"h":361.6,"l":361.05,"n":153,"o":361.27,"t":"2026-10-15T08:55:00Z","v":4375,"vw":361.250638},{"c":361.3,"h":361.5,"l":360.8,"n":268,"o":361.07,"t":"2026-10-15T09:00:00Z","v":5136,"vw":361.228078},{"c":361.5,"h":361.5,"l":361.15,"n":108,"o":361.15,"t":"2026-10-15T09:05:00Z","v":2274,"vw":361.330697},{"c":362,"h":362,"l":361.55,"n":171,"o":361.55,"t":"2026-10-15T09:10:00Z","v":5237,"vw":361.818684},{"c":361.73,"h":361.9,"l":361.27,"n":131,"o":361.89,"t":"2026-10-15T09:15:00Z","v":2172,"vw":361.544052},{"c":361.44,"h":361.88,"l":361.2,"n":190,"o":361.37,"t":"2026-10-15T09:20:00Z","v":5774,"vw":361.515474},{"c":361.56,"h":361.62,"l":361.24,"n":126,"o":361.42,"t":"2026-10-15T09:25:00Z","v":2593,"vw":361.387011},{"c":361.1,"h":361.5,"l":361,"n":169,"o":361.48,"t":"2026-10-15T09:30:00Z","v":4560,"vw":361.180177},{"c":361.19,"h":361.3,"l":361.01,"n":124,"o":361.1,"t":"2026-10-15T09:35:00Z","v":3025,"vw":361.160429},{"c":361.4,"h":361.4,"l":361,"n":63,"o":361.11,"t":"2026-10-15T09:40:00Z","v":2191,"vw":361.189363},{"c":361.2126,"h":361.57,"l":361.2126,"n":105,"o":361.4,"t":"2026-10-15T09:45:00Z","v":3081,"vw":361.44485},{"c":361.5708,"h":361.5708,"l":361.17,"n":98,"o":361.2,"t":"2026-10-15T09:50:00Z","v":1041,"vw":361.395303},{"c":361.37,"h":361.37,"l":361.37,"n":13,"o":361.37,"t":"2026-10-15T09:55:00Z","v":191,"vw":361.37},{"c":360.76,"h":361.27,"l":360.76,"n":174,"o":361.27,"t":"2026-10-15T10:00:00Z","v":2934,"vw":361.033967},{"c":361.1,"h":361.1,"l":360.91,"n":145,"o":360.99,"t":"2026-10-15T10:05:00Z","v":1375,"vw":360.994851},{"c":361.0104,"h":361.21,"l":360.85,"n":122,"o":361.03,"t":"2026-10-15T10:10:00Z","v":2235,"vw":361.045016},{"c":361.4,"h":361.5548,"l":361.05,"n":116,"o":361.2,"t":"2026-10-15T10:15:00Z","v":2450,"vw":361.283821},{"c":361.4,"h":361.49,"l":361.4,"n":99,"o":361.4,"t":"2026-10-15T10:20:00Z","v":1264,"vw":361.423857},{"c":361.31,"h":361.5,"l":361.2,"n":42,"o":361.3,"t":"2026-10-15T10:25:00Z","v":826,"vw":361.388491},{"c":361.34,"h":361.385,"l":361.23,"n":88,"o":361.23,"t":"2026-10-15T10:30:00Z","v":951,"vw":361.326568},{"c":361.16,"h":361.5,"l":361.16,"n":112,"o":361.2,"t":"2026-10-15T10:35:00Z","v":2500,"vw":361.404327},{"c":361.35,"h":361.35,"l":361.3,"n":45,"o":361.32,"t":"2026-10-15T10:40:00Z","v":1243,"vw":361.345924},{"c":361.22,"h":361.42,"l":361.21,"n":102,"o":361.33,"t":"2026-10-15T10:45:00Z","v":1118,"vw":361.298809},{"c":361.4,"h":361.5,"l":361.15,"n":141,"o":361.17,"t":"2026-10-15T10:50:00Z","v":2066,"vw":361.287179},{"c":361,"h":361.2,"l":360.9,"n":253,"o":361.2,"t":"2026-10-15T10:55:00Z","v":3345,"vw":361.079339},{"c":361,"h":361.62,"l":361,"n":694,"o":361.18,"t":"2026-10-15T11:00:00Z","v":21413,"vw":361.238666},{"c":361.1,"h":361.33,"l":360.807,"n":364,"o":361,"t":"2026-10-15T11:05:00Z","v":8032,"vw":361.066261},{"c":361.97,"h":362.2,"l":361.3,"n":422,"o":361.3,"t":"2026-10-15T11:10:00Z","v":20357,"vw":361.59168},{"c":362.08,"h":362.39,"l":361.7001,"n":371,"o":361.83,"t":"2026-10-15T11:15:00Z","v":21077,"vw":361.975675},{"c":361.72,"h":362.355,"l":361.61,"n":285,"o":362.2,"t":"2026-10-15T11:20:00Z","v":7425,"vw":361.904874},{"c":362.14,"h":362.2,"l":361.65,"n":329,"o":361.72,"t":"2026-10-15T11:25:00Z","v":19655,"vw":361.973663},{"c":362.5,"h":362.6606,"l":361.7635,"n":341,"o":362.1456,"t":"2026-10-15T11:30:00Z","v":9400,"vw":362.358587},{"c":362.62,"h":362.62,"l":362.4,"n":344,"o":362.6,"t":"2026-10-15T11:35:00Z","v":6674,"vw":362.525952},{"c":362.43,"h":362.68,"l":362.32,"n":250,"o":362.62,"t":"2026-10-15T11:40:00Z","v":6005,"vw":362.442284},{"c":362.3056,"h":362.57,"l":362.3056,"n":242,"o":362.3549,"t":"2026-10-15T11:45:00Z","v":3833,"vw":362.443351},{"c":362.29,"h":362.35,"l":362,"n":279,"o":362.27,"t":"2026-10-15T11:50:00Z","v":7449,"vw":362.228926},{"c":361.7,"h":362.22,"l":361.53,"n":375,"o":362.22,"t":"2026-10-15T11:55:00Z","v":9371,"vw":361.79452},{"c":361.61,"h":361.7,"l":361.35,"n":390,"o":361.5,"t":"2026-10-15T12:00:00Z","v":7498,"vw":361.53824},{"c":361.5,"h":361.94,"l":361.5,"n":248,"o":361.7155,"t":"2026-10-15T12:05:00Z","v":4224,"vw":361.770357},{"c":361.45,"h":361.7,"l":361.32,"n":268,"o":361.5,"t":"2026-10-15T12:10:00Z","v":6541,"vw":361.512873},{"c":361.6549,"h":361.872,"l":361.5,"n":250,"o":361.63,"t":"2026-10-15T12:15:00Z","v":4780,"vw":361.659021},{"c":362,"h":362,"l":361.5175,"n":311,"o":361.89,"t":"2026-10-15T12:20:00Z","v":7276,"vw":361.718468},{"c":362.14,"h":362.29,"l":361.95,"n":351,"o":362.16,"t":"2026-10-15T12:25:00Z","v":11424,"vw":362.180677},{"c":361.33,"h":362.29,"l":360.4,"n":1475,"o":361.7,"t":"2026-10-15T12:30:00Z","v":38430,"vw":361.008106},{"c":361.6,"h":361.68,"l":360.9,"n":477,"o":361.43,"t":"2026-10-15T12:35:00Z","v":14975,"vw":361.245506},{"c":361.04,"h":361.56,"l":361.01,"n":473,"o":361.52,"t":"2026-10-15T12:40:00Z","v":11537,"vw":361.28896},{"c":361.15,"h":361.49,"l":361,"n":312,"o":361.18,"t":"2026-10-15T12:45:00Z","v":7074,"vw":361.223815},{"c":361.4,"h":361.68,"l":360.88,"n":485,"o":361.19,"t":"2026-10-15T12:50:00Z","v":14189,"vw":361.302537},{"c":361.8,"h":361.9,"l":361.31,"n":399,"o":361.34,"t":"2026-10-15T12:55:00Z","v":10830,"vw":361.515484},{"c":361.1,"h":361.99,"l":361.07,"n":520,"o":361.66,"t":"2026-10-15T13:00:00Z","v":11089,"vw":361.535465},{"c":361.35,"h":361.42,"l":360.8389,"n":577,"o":361.2,"t":"2026-10-15T13:05:00Z","v":15735,"vw":361.202068},{"c":361.8,"h":361.8,"l":361.1,"n":483,"o":361.32,"t":"2026-10-15T13:10:00Z","v":12213,"vw":361.385142},{"c":361.55,"h":361.84,"l":361.3953,"n":498,"o":361.64,"t":"2026-10-15T13:15:00Z","v":11539,"vw":361.625395},{"c":361.93,"h":361.93,"l":361.5,"n":599,"o":361.5,"t":"2026-10-15T13:20:00Z","v":22013,"vw":361.668159},{"c":360.63,"h":361.79,"l":360.1763,"n":1408,"o":361.7,"t":"2026-10-15T13:25:00Z","v":36761,"vw":360.979999},{"c":358.06,"h":360.595,"l":357.3101,"n":37548,"o":360.57,"t":"2026-10-15T13:30:00Z","v":1330189,"vw":358.840574},{"c":359.88,"h":360.06,"l":357.92,"n":14422,"o":357.96,"t":"2026-10-15T13:35:00Z","v":654398,"vw":358.921922},{"c":359.88,"h":360.44,"l":359.0618,"n":12380,"o":359.91,"t":"2026-10-15T13:40:00Z","v":568331,"vw":359.932107},{"c":359.17,"h":360.18,"l":357.86,"n":13164,"o":359.92,"t":"2026-10-15T13:45:00Z","v":574842,"vw":359.189486},{"c":356.355,"h":359.34,"l":356.01,"n":16489,"o":359.34,"t":"2026-10-15T13:50:00Z","v":691115,"vw":357.412841},{"c":355.79,"h":356.3763,"l":355.31,"n":16414,"o":356.3763,"t":"2026-10-15T13:55:00Z","v":722060,"vw":355.778226},{"c":356.685,"h":356.86,"l":355.23,"n":15220,"o":355.79,"t":"2026-10-15T14:00:00Z","v":729324,"vw":356.172505},{"c":357.38,"h":357.58,"l":356.3401,"n":12527,"o":356.62,"t":"2026-10-15T14:05:00Z","v":607392,"vw":357.000511},{"c":355.705,"h":358.09,"l":355.56,"n":18033,"o":357.41,"t":"2026-10-15T14:10:00Z","v":574726,"vw":356.959265},{"c":357.365,"h":357.44,"l":355.6285,"n":19136,"o":355.6285,"t":"2026-10-15T14:15:00Z","v":480200,"vw":356.546201},{"c":356.605,"h":357.62,"l":356.46,"n":17719,"o":357.365,"t":"2026-10-15T14:20:00Z","v":375337,"vw":356.960709},{"c":357.075,"h":357.55,"l":356.44,"n":16883,"o":356.56,"t":"2026-10-15T14:25:00Z","v":350183,"vw":357.096627},{"c":358.4,"h":358.82,"l":356.7,"n":18520,"o":357.0001,"t":"2026-10-15T14:30:00Z","v":481503,"vw":357.984452},{"c":359.77,"h":359.88,"l":357.44,"n":18325,"o":358.41,"t":"2026-10-15T14:35:00Z","v":461263,"vw":358.744839},{"c":360.77,"h":361.37,"l":359.53,"n":21146,"o":359.876,"t":"2026-10-15T14:40:00Z","v":704888,"vw":360.494332},{"c":360.36,"h":361.15,"l":360.1525,"n":16501,"o":360.75,"t":"2026-10-15T14:45:00Z","v":361239,"vw":360.664032},{"c":361.214,"h":361.6,"l":360.1501,"n":16854,"o":360.36,"t":"2026-10-15T14:50:00Z","v":405022,"vw":361.073854},{"c":361.435,"h":361.69,"l":360.4401,"n":16019,"o":361.19,"t":"2026-10-15T14:55:00Z","v":324865,"vw":361.090842},{"c":361.625,"h":361.94,"l":360.89,"n":16449,"o":361.44,"t":"2026-10-15T15:00:00Z","v":382781,"vw":361.459901},{"c":362.56,"h":362.65,"l":361.5401,"n":16844,"o":361.55,"t":"2026-10-15T15:05:00Z","v":461194,"vw":362.040387},{"c":362.655,"h":362.88,"l":361.955,"n":15581,"o":362.5601,"t":"2026-10-15T15:10:00Z","v":322386,"vw":362.508003},{"c":362.83,"h":363.2999,"l":362.5001,"n":15237,"o":362.655,"t":"2026-10-15T15:15:00Z","v":302160,"vw":362.918533},{"c":362.835,"h":363.04,"l":362.31,"n":14706,"o":362.85,"t":"2026-10-15T15:20:00Z","v":284557,"vw":362.60667},{"c":363.1351,"h":363.68,"l":362.66,"n":15486,"o":362.835,"t":"2026-10-15T15:25:00Z","v":325402,"vw":363.2054},{"c":362.7244,"h":363.395,"l":362.44,"n":15476,"o":363.155,"t":"2026-10-15T15:30:00Z","v":314982,"vw":362.814682},{"c":363.165,"h":363.69,"l":362.6,"n":14036,"o":362.75,"t":"2026-10-15T15:35:00Z","v":255054,"vw":363.228419},{"c":362.49,"h":363.48,"l":362.22,"n":13872,"o":363.165,"t":"2026-10-15T15:40:00Z","v":208199,"vw":362.735653},{"c":362.304,"h":362.6799,"l":361.936,"n":13352,"o":362.47,"t":"2026-10-15T15:45:00Z","v":187860,"vw":362.350087},{"c":362.03,"h":362.4599,"l":361.95,"n":12602,"o":362.22,"t":"2026-10-15T15:50:00Z","v":169537,"vw":362.227778},{"c":362.39,"h":362.7699,"l":361.78,"n":13122,"o":362.045,"t":"2026-10-15T15:55:00Z","v":223803,"vw":362.234061},{"c":362,"h":362.7,"l":361.9,"n":13282,"o":362.33,"t":"2026-10-15T16:00:00Z","v":182508,"vw":362.301213},{"c":361.7,"h":362.25,"l":361.65,"n":12475,"o":361.97,"t":"2026-10-15T16:05:00Z","v":147606,"vw":361.961557},{"c":360.86,"h":361.67,"l":360.82,"n":5042,"o":361.65,"t":"2026-10-15T16:10:00Z","v":259000,"vw":361.21191},{"c":360.69,"h":361.2,"l":360.63,"n":4080,"o":360.855,"t":"2026-10-15T16:15:00Z","v":196151,"vw":360.934677},{"c":360.54,"h":360.9608,"l":360.51,"n":3945,"o":360.63,"t":"2026-10-15T16:20:00Z","v":147838,"vw":360.723964},{"c":359.878,"h":360.63,"l":359.77,"n":6195,"o":360.535,"t":"2026-10-15T16:25:00Z","v":276400,"vw":360.146041},{"c":359.39,"h":360.1199,"l":359.1001,"n":5287,"o":359.89,"t":"2026-10-15T16:30:00Z","v":306556,"vw":359.606676},{"c":359.36,"h":360.2,"l":359.3,"n":5365,"o":359.47,"t":"2026-10-15T16:35:00Z","v":245610,"vw":359.679456},{"c":359.745,"h":359.865,"l":359.33,"n":4318,"o":359.33,"t":"2026-10-15T16:40:00Z","v":160465,"vw":359.52802},{"c":360.14,"h":360.28,"l":359.4401,"n":4924,"o":359.78,"t":"2026-10-15T16:45:00Z","v":169727,"vw":359.924301},{"c":360.01,"h":360.19,"l":359.74,"n":4098,"o":360.14,"t":"2026-10-15T16:50:00Z","v":124244,"vw":359.968079},{"c":360.305,"h":360.66,"l":359.86,"n":4330,"o":359.95,"t":"2026-10-15T16:55:00Z","v":180667,"vw":360.343286},{"c":360.51,"h":360.66,"l":360.15,"n":3219,"o":360.3075,"t":"2026-10-15T17:00:00Z","v":144148,"vw":360.359464},{"c":360.7,"h":360.77,"l":360.31,"n":2858,"o":360.51,"t":"2026-10-15T17:05:00Z","v":121587,"vw":360.545881},{"c":360.1,"h":360.725,"l":359.92,"n":3815,"o":360.7,"t":"2026-10-15T17:10:00Z","v":175213,"vw":360.261852},{"c":360.3608,"h":360.57,"l":360.1,"n":3384,"o":360.15,"t":"2026-10-15T17:15:00Z","v":133739,"vw":360.36151},{"c":360.05,"h":360.3621,"l":359.88,"n":2998,"o":360.29,"t":"2026-10-15T17:20:00Z","v":106079,"vw":360.082447},{"c":360.22,"h":360.3,"l":359.89,"n":3157,"o":360.03,"t":"2026-10-15T17:25:00Z","v":119773,"vw":360.087093},{"c":360.525,"h":360.64,"l":360.01,"n":3281,"o":360.2799,"t":"2026-10-15T17:30:00Z","v":119340,"vw":360.320876},{"c":361.15,"h":361.15,"l":360.42,"n":3831,"o":360.55,"t":"2026-10-15T17:35:00Z","v":212450,"vw":360.822208},{"c":361.58,"h":361.97,"l":361.13,"n":4154,"o":361.19,"t":"2026-10-15T17:40:00Z","v":233087,"vw":361.579005},{"c":361.69,"h":361.97,"l":361.37,"n":3746,"o":361.5643,"t":"2026-10-15T17:45:00Z","v":208844,"vw":361.64605},{"c":361.43,"h":362.04,"l":361.3601,"n":5041,"o":361.75,"t":"2026-10-15T17:50:00Z","v":192087,"vw":361.74301},{"c":361.43,"h":361.76,"l":361.2001,"n":3179,"o":361.43,"t":"2026-10-15T17:55:00Z","v":139224,"vw":361.421709},{"c":360.5189,"h":361.65,"l":360.35,"n":4465,"o":361.485,"t":"2026-10-15T18:00:00Z","v":196968,"vw":360.873837},{"c":360.48,"h":360.99,"l":360.4,"n":3412,"o":360.54,"t":"2026-10-15T18:05:00Z","v":136906,"vw":360.695915},{"c":360.21,"h":360.6669,"l":360.17,"n":3432,"o":360.48,"t":"2026-10-15T18:10:00Z","v":121427,"vw":360.396353},{"c":360.345,"h":360.6999,"l":359.81,"n":4412,"o":360.215,"t":"2026-10-15T18:15:00Z","v":204132,"vw":360.247338},{"c":360.19,"h":360.38,"l":360,"n":3637,"o":360.38,"t":"2026-10-15T18:20:00Z","v":148933,"vw":360.158013},{"c":359.9805,"h":360.2642,"l":359.8,"n":3529,"o":360.2375,"t":"2026-10-15T18:25:00Z","v":148715,"vw":360.030745},{"c":360.305,"h":360.49,"l":359.91,"n":3473,"o":359.96,"t":"2026-10-15T18:30:00Z","v":153053,"vw":360.282957},{"c":360.1,"h":360.3399,"l":359.9,"n":3051,"o":360.22,"t":"2026-10-15T18:35:00Z","v":127047,"vw":360.128031},{"c":360.2299,"h":360.32,"l":359.82,"n":3143,"o":360.11,"t":"2026-10-15T18:40:00Z","v":128435,"vw":360.050456},{"c":360.78,"h":361.15,"l":360.22,"n":4292,"o":360.255,"t":"2026-10-15T18:45:00Z","v":197042,"vw":360.696801},{"c":361.08,"h":361.15,"l":360.57,"n":3313,"o":360.8,"t":"2026-10-15T18:50:00Z","v":130679,"vw":360.839605},{"c":361.3,"h":361.606,"l":360.82,"n":4158,"o":361.1244,"t":"2026-10-15T18:55:00Z","v":167659,"vw":361.317136},{"c":361.99,"h":362.115,"l":361.3,"n":4551,"o":361.34,"t":"2026-10-15T19:00:00Z","v":209811,"vw":361.823671},{"c":361.9,"h":362.194,"l":361.65,"n":4668,"o":362.04,"t":"2026-10-15T19:05:00Z","v":186503,"vw":361.948801},{"c":362.59,"h":362.64,"l":361.9,"n":5192,"o":361.925,"t":"2026-10-15T19:10:00Z","v":226403,"vw":362.273277},{"c":363.19,"h":363.22,"l":362.54,"n":4918,"o":362.59,"t":"2026-10-15T19:15:00Z","v":235685,"vw":362.912514},{"c":363.278,"h":363.68,"l":363.0976,"n":6035,"o":363.19,"t":"2026-10-15T19:20:00Z","v":277040,"vw":363.438536},{"c":362.77,"h":363.3899,"l":362.7501,"n":5549,"o":363.2647,"t":"2026-10-15T19:25:00Z","v":249071,"vw":363.061538},{"c":362.3,"h":362.9095,"l":362.18,"n":5778,"o":362.77,"t":"2026-10-15T19:30:00Z","v":220911,"vw":362.564811},{"c":363.4058,"h":363.5899,"l":362.2,"n":6086,"o":362.3,"t":"2026-10-15T19:35:00Z","v":305645,"vw":362.919455},{"c":363.33,"h":363.75,"l":363.26,"n":5638,"o":363.425,"t":"2026-10-15T19:40:00Z","v":229802,"vw":363.444995},{"c":363.23,"h":363.65,"l":363.1412,"n":5848,"o":363.36,"t":"2026-10-15T19:45:00Z","v":249503,"vw":363.410543},{"c":363.435,"h":363.6847,"l":362.4,"n":10395,"o":363.22,"t":"2026-10-15T19:50:00Z","v":468928,"vw":362.912583},{"c":362.49,"h":363.44,"l":362.36,"n":21329,"o":363.38,"t":"2026-10-15T19:55:00Z","v":941320,"vw":362.821161},{"c":362.32,"h":362.98,"l":362.1701,"n":979,"o":362.44,"t":"2026-10-15T20:00:00Z","v":2166156,"vw":362.440587},{"c":362.499,"h":362.499,"l":361.87,"n":759,"o":362.22,"t":"2026-10-15T20:05:00Z","v":31438,"vw":362.067585},{"c":362.34,"h":362.569,"l":362.24,"n":322,"o":362.36,"t":"2026-10-15T20:10:00Z","v":23862,"vw":362.416855},{"c":362.31,"h":362.3588,"l":362.2,"n":254,"o":362.2908,"t":"2026-10-15T20:15:00Z","v":10067,"vw":362.265953},{"c":362.2,"h":362.28,"l":360.3316,"n":266,"o":362.28,"t":"2026-10-15T20:20:00Z","v":6067,"vw":362.196332},{"c":361.9692,"h":362.2392,"l":361.8,"n":313,"o":362.2392,"t":"2026-10-15T20:25:00Z","v":13918,"vw":362.003253},{"c":362.02,"h":362.2292,"l":361.8813,"n":267,"o":362,"t":"2026-10-15T20:30:00Z","v":7579,"vw":362.008677},{"c":362.116,"h":362.24,"l":362.11,"n":236,"o":362.21,"t":"2026-10-15T20:35:00Z","v":2754,"vw":362.180337},{"c":362.1799,"h":362.44,"l":362,"n":270,"o":362.07,"t":"2026-10-15T20:40:00Z","v":4614,"vw":362.106297},{"c":362.19,"h":362.2258,"l":362.1,"n":148,"o":362.16,"t":"2026-10-15T20:45:00Z","v":2083,"vw":362.166052},{"c":362.36,"h":362.36,"l":362.12,"n":308,"o":362.236,"t":"2026-10-15T20:50:00Z","v":4649,"vw":362.253157},{"c":361.98,"h":362.4,"l":361.85,"n":487,"o":362.34,"t":"2026-10-15T20:55:00Z","v":9931,"vw":362.201797},{"c":361.55,"h":362,"l":361.3207,"n":304,"o":362,"t":"2026-10-15T21:00:00Z","v":6618,"vw":361.617024},{"c":361.81,"h":361.94,"l":361.69,"n":144,"o":361.69,"t":"2026-10-15T21:05:00Z","v":63270,"vw":361.810619},{"c":362.1719,"h":362.18,"l":361.745,"n":159,"o":361.745,"t":"2026-10-15T21:10:00Z","v":4157,"vw":361.999428},{"c":361.7718,"h":362.18,"l":361.7718,"n":132,"o":362.1391,"t":"2026-10-15T21:15:00Z","v":2099,"vw":361.956701},{"c":362.2101,"h":362.4,"l":361.99,"n":227,"o":361.99,"t":"2026-10-15T21:20:00Z","v":2532,"vw":362.175783},{"c":362.3,"h":362.31,"l":362.17,"n":127,"o":362.31,"t":"2026-10-15T21:25:00Z","v":2285,"vw":362.266644},{"c":362.399,"h":362.4,"l":362.25,"n":164,"o":362.27,"t":"2026-10-15T21:30:00Z","v":2727,"vw":362.312559},{"c":362.196,"h":362.3938,"l":362.196,"n":133,"o":362.3938,"t":"2026-10-15T21:35:00Z","v":3667,"vw":362.30333},{"c":362.2956,"h":362.3,"l":362.2001,"n":209,"o":362.2941,"t":"2026-10-15T21:40:00Z","v":3524,"vw":362.280092},{"c":362.3,"h":362.3,"l":362.22,"n":149,"o":362.2239,"t":"2026-10-15T21:45:00Z","v":3983,"vw":362.286214},{"c":362.86,"h":362.9,"l":362.2999,"n":295,"o":362.3,"t":"2026-10-15T21:50:00Z","v":11207,"vw":362.632464},{"c":362.8805,"h":362.98,"l":362.79,"n":175,"o":362.9,"t":"2026-10-15T21:55:00Z","v":3644,"vw":362.889324},{"c":363,"h":363,"l":362.62,"n":181,"o":362.8,"t":"2026-10-15T22:00:00Z","v":6994,"vw":362.847139},{"c":363.28,"h":363.36,"l":363,"n":257,"o":363,"t":"2026-10-15T22:05:00Z","v":9627,"vw":363.285045},{"c":363.0331,"h":363.33,"l":362.94,"n":250,"o":363.27,"t":"2026-10-15T22:10:00Z","v":8647,"vw":363.099179},{"c":363.15,"h":363.2,"l":362.7,"n":233,"o":363.15,"t":"2026-10-15T22:15:00Z","v":7494,"vw":363.024067},{"c":363.4,"h":363.45,"l":363.12,"n":197,"o":363.15,"t":"2026-10-15T22:20:00Z","v":6577,"vw":363.35495},{"c":363.1,"h":363.4396,"l":363.1,"n":231,"o":363.1965,"t":"2026-10-15T22:25:00Z","v":12426,"vw":363.247705},{"c":362.89,"h":363.17,"l":362.6811,"n":205,"o":363.17,"t":"2026-10-15T22:30:00Z","v":6367,"vw":362.978373},{"c":363,"h":363,"l":362.74,"n":124,"o":362.79,"t":"2026-10-15T22:35:00Z","v":3746,"vw":362.826227},{"c":362.99,"h":363.2,"l":362.92,"n":106,"o":363.05,"t":"2026-10-15T22:40:00Z","v":1552,"vw":363.079176},{"c":362.7601,"h":363,"l":362.76,"n":131,"o":362.95,"t":"2026-10-15T22:45:00Z","v":3788,"vw":362.906369},{"c":362.8,"h":362.9997,"l":362.61,"n":150,"o":362.76,"t":"2026-10-15T22:50:00Z","v":3298,"vw":362.876416},{"c":362.7,"h":362.94,"l":362.6,"n":99,"o":362.68,"t":"2026-10-15T22:55:00Z","v":2388,"vw":362.77915},{"c":362.6232,"h":362.63,"l":362.44,"n":100,"o":362.57,"t":"2026-10-15T23:00:00Z","v":2783,"vw":362.572096},{"c":362.9121,"h":362.9121,"l":362.55,"n":186,"o":362.62,"t":"2026-10-15T23:05:00Z","v":4419,"vw":362.640224},{"c":362.77,"h":362.77,"l":362.6438,"n":99,"o":362.7601,"t":"2026-10-15T23:10:00Z","v":2034,"vw":362.745847},{"c":362.7,"h":362.98,"l":362.61,"n":173,"o":362.7684,"t":"2026-10-15T23:15:00Z","v":4624,"vw":362.698604},{"c":362.36,"h":362.98,"l":362.16,"n":184,"o":362.98,"t":"2026-10-15T23:20:00Z","v":4542,"vw":362.371403},{"c":362.4808,"h":362.5947,"l":362.33,"n":117,"o":362.33,"t":"2026-10-15T23:25:00Z","v":5820,"vw":362.506096},{"c":362.18,"h":362.5759,"l":362.1503,"n":154,"o":362.36,"t":"2026-10-15T23:30:00Z","v":4377,"vw":362.381797},{"c":362.4367,"h":362.48,"l":362.15,"n":111,"o":362.32,"t":"2026-10-15T23:35:00Z","v":7529,"vw":362.340197},{"c":362.1043,"h":362.3885,"l":362.0605,"n":146,"o":362.3885,"t":"2026-10-15T23:40:00Z","v":3237,"vw":362.143861},{"c":362.133,"h":362.3786,"l":362.06,"n":108,"o":362.12,"t":"2026-10-15T23:45:00Z","v":2688,"vw":362.221528},{"c":362.05,"h":362.2,"l":362.04,"n":158,"o":362.1,"t":"2026-10-15T23:50:00Z","v":7902,"vw":362.096517},{"c":362.2744,"h":362.28,"l":362.04,"n":253,"o":362.08,"t":"2026-10-15T23:55:00Z","v":11456,"vw":362.131146},{"c":378.82,"h":379.5,"l":371.8,"n":41662,"o":376.98,"t":"2026-10-16T08:00:00Z","v":826318,"vw":375.818438},{"c":378.42,"h":379.19,"l":373.08,"n":2073,"o":379.01,"t":"2026-10-16T08:05:00Z","v":61908,"vw":378.10025},{"c":379.32,"h":379.65,"l":377.8,"n":1897,"o":378.6,"t":"2026-10-16T08:10:00Z","v":50994,"vw":379.010159},{"c":378.55,"h":380.1377,"l":378.33,"n":2545,"o":379.42,"t":"2026-10-16T08:15:00Z","v":78189,"vw":379.608797},{"c":378.895,"h":379.78,"l":378.41,"n":1200,"o":378.61,"t":"2026-10-16T08:20:00Z","v":33944,"vw":379.181684},{"c":378.67,"h":379.11,"l":378.33,"n":965,"o":378.9,"t":"2026-10-16T08:25:00Z","v":20206,"vw":378.755831},{"c":377.78,"h":378.64,"l":377.6,"n":1245,"o":378.6,"t":"2026-10-16T08:30:00Z","v":29590,"vw":378.089757},{"c":378.3,"h":380,"l":377.15,"n":1257,"o":377.65,"t":"2026-10-16T08:35:00Z","v":32562,"vw":378.139899},{"c":378.6,"h":378.64,"l":378.2,"n":884,"o":378.38,"t":"2026-10-16T08:40:00Z","v":20501,"vw":378.389864},{"c":378.98,"h":379.29,"l":378.5,"n":1051,"o":378.83,"t":"2026-10-16T08:45:00Z","v":43075,"vw":378.853097},{"c":378.8817,"h":379.34,"l":378.61,"n":794,"o":378.99,"t":"2026-10-16T08:50:00Z","v":20764,"vw":378.954112},{"c":378.9131,"h":379.17,"l":378.6,"n":796,"o":378.89,"t":"2026-10-16T08:55:00Z","v":20374,"vw":378.898341},{"c":379.0664,"h":379.17,"l":378.66,"n":829,"o":378.73,"t":"2026-10-16T09:00:00Z","v":19068,"vw":378.992456},{"c":378.81,"h":379.05,"l":378.6,"n":636,"o":378.9,"t":"2026-10-16T09:05:00Z","v":11351,"vw":378.843497},{"c":379.72,"h":379.92,"l":378.81,"n":1059,"o":378.89,"t":"2026-10-16T09:10:00Z","v":29686,"vw":379.468216},{"c":380.76,"h":380.94,"l":379.69,"n":1803,"o":379.7,"t":"2026-10-16T09:15:00Z","v":48429,"vw":380.333015},{"c":381.3,"h":381.365,"l":380.35,"n":2194,"o":380.78,"t":"2026-10-16T09:20:00Z","v":51758,"vw":380.909842},{"c":381.49,"h":381.53,"l":381.01,"n":1696,"o":381.07,"t":"2026-10-16T09:25:00Z","v":29271,"vw":381.319415},{"c":381.52,"h":381.9519,"l":381.2,"n":1819,"o":381.4901,"t":"2026-10-16T09:30:00Z","v":50830,"vw":381.625747},{"c":382.1,"h":382.1858,"l":381.23,"n":1967,"o":381.5,"t":"2026-10-16T09:35:00Z","v":60016,"vw":381.844137},{"c":381.6,"h":382.1,"l":381.24,"n":1282,"o":382.1,"t":"2026-10-16T09:40:00Z","v":37141,"vw":381.774721},{"c":381.1,"h":381.65,"l":380.94,"n":1484,"o":381.65,"t":"2026-10-16T09:45:00Z","v":32964,"vw":381.192176},{"c":380.44,"h":381.81,"l":380.24,"n":1777,"o":381.16,"t":"2026-10-16T09:50:00Z","v":51150,"vw":380.713818},{"c":379.66,"h":380.4,"l":379.6,"n":1258,"o":380.32,"t":"2026-10-16T09:55:00Z","v":39456,"vw":380.033847},{"c":379.7,"h":379.88,"l":379.22,"n":1184,"o":379.6002,"t":"2026-10-16T10:00:00Z","v":26672,"vw":379.556352},{"c":378.63,"h":379.67,"l":378.5,"n":1419,"o":379.6,"t":"2026-10-16T10:05:00Z","v":36374,"vw":379.02553},{"c":378.16,"h":379.42,"l":378.15,"n":1375,"o":378.55,"t":"2026-10-16T10:10:00Z","v":34295,"vw":378.936029},{"c":378.9397,"h":379,"l":378.12,"n":1093,"o":378.2,"t":"2026-10-16T10:15:00Z","v":29310,"vw":378.662605},{"c":377.6,"h":378.94,"l":377.56,"n":1288,"o":378.88,"t":"2026-10-16T10:20:00Z","v":25499,"vw":378.21611},{"c":378.04,"h":378.35,"l":377.5,"n":1026,"o":377.51,"t":"2026-10-16T10:25:00Z","v":27008,"vw":377.80578},{"c":378.5,"h":378.61,"l":378.15,"n":743,"o":378.2,"t":"2026-10-16T10:30:00Z","v":13038,"vw":378.389146},{"c":378.99,"h":379.2,"l":378.6,"n":1160,"o":378.61,"t":"2026-10-16T10:35:00Z","v":20106,"vw":378.865133},{"c":378.38,"h":379.22,"l":378,"n":1167,"o":378.9,"t":"2026-10-16T10:40:00Z","v":19726,"vw":378.648887},{"c":377.578,"h":378.41,"l":377.55,"n":820,"o":378.38,"t":"2026-10-16T10:45:00Z","v":25000,"vw":377.959627},{"c":376.52,"h":378,"l":376.52,"n":1336,"o":377.7,"t":"2026-10-16T10:50:00Z","v":25082,"vw":377.307438},{"c":376.67,"h":377.1,"l":376.33,"n":1467,"o":376.5562,"t":"2026-10-16T10:55:00Z","v":36184,"vw":376.783672},{"c":373.9913,"h":376.6,"l":373.8724,"n":5093,"o":376.54,"t":"2026-10-16T11:00:00Z","v":174161,"vw":374.678954},{"c":374.6,"h":375.3401,"l":373.17,"n":2571,"o":373.91,"t":"2026-10-16T11:05:00Z","v":125635,"vw":374.263502},{"c":375.6,"h":375.83,"l":374.5,"n":1575,"o":374.665,"t":"2026-10-16T11:10:00Z","v":58041,"vw":375.266117},{"c":375.1,"h":375.7,"l":374.9,"n":1612,"o":375.7,"t":"2026-10-16T11:15:00Z","v":38620,"vw":375.111052},{"c":375.4287,"h":375.56,"l":374.1,"n":1724,"o":374.97,"t":"2026-10-16T11:20:00Z","v":55676,"vw":374.775816},{"c":374.3211,"h":375.32,"l":374.12,"n":1531,"o":375.31,"t":"2026-10-16T11:25:00Z","v":42687,"vw":374.761608},{"c":373.2892,"h":374.7681,"l":373,"n":2191,"o":374.39,"t":"2026-10-16T11:30:00Z","v":69197,"vw":373.586481},{"c":373.44,"h":373.87,"l":372.6,"n":1487,"o":373.23,"t":"2026-10-16T11:35:00Z","v":42092,"vw":373.378484},{"c":373.973,"h":374.2,"l":373.4641,"n":1070,"o":373.62,"t":"2026-10-16T11:40:00Z","v":31832,"vw":373.876921},{"c":374.19,"h":374.2,"l":373.611,"n":1035,"o":373.98,"t":"2026-10-16T11:45:00Z","v":32060,"vw":373.882301},{"c":373.54,"h":374.33,"l":373.54,"n":1088,"o":374.19,"t":"2026-10-16T11:50:00Z","v":35220,"vw":373.88069},{"c":373.5,"h":373.73,"l":372.55,"n":1784,"o":373.73,"t":"2026-10-16T11:55:00Z","v":58445,"vw":372.941635},{"c":373.9,"h":374.2,"l":373.372,"n":1401,"o":373.372,"t":"2026-10-16T12:00:00Z","v":42355,"vw":373.974009},{"c":375.21,"h":375.42,"l":373.71,"n":1683,"o":373.99,"t":"2026-10-16T12:05:00Z","v":54239,"vw":374.500394},{"c":374.8,"h":375.3114,"l":374.35,"n":1719,"o":375.3114,"t":"2026-10-16T12:10:00Z","v":47966,"vw":374.874286},{"c":374.4617,"h":374.91,"l":374.15,"n":1377,"o":374.91,"t":"2026-10-16T12:15:00Z","v":34090,"vw":374.491681},{"c":374.94,"h":375.48,"l":374.46,"n":1719,"o":374.58,"t":"2026-10-16T12:20:00Z","v":50852,"vw":375.088317},{"c":375,"h":375.67,"l":374.81,"n":1927,"o":374.84,"t":"2026-10-16T12:25:00Z","v":63266,"vw":375.228451},{"c":375.83,"h":376.47,"l":374.39,"n":2709,"o":375.17,"t":"2026-10-16T12:30:00Z","v":113427,"vw":375.747159},{"c":374.26,"h":375.88,"l":374,"n":2030,"o":375.75,"t":"2026-10-16T12:35:00Z","v":76017,"vw":374.794765},{"c":373.7754,"h":374.51,"l":373.7,"n":1513,"o":374.2699,"t":"2026-10-16T12:40:00Z","v":65854,"vw":374.200146},{"c":373.68,"h":374.29,"l":373.3,"n":1887,"o":373.6731,"t":"2026-10-16T12:45:00Z","v":75009,"vw":373.833199},{"c":373.6,"h":374.13,"l":373.23,"n":1552,"o":373.51,"t":"2026-10-16T12:50:00Z","v":76902,"vw":373.724519},{"c":373.89,"h":374.4,"l":372.67,"n":2100,"o":373.7521,"t":"2026-10-16T12:55:00Z","v":90933,"vw":373.661349},{"c":372.92,"h":374.3,"l":372.5,"n":2637,"o":373.9,"t":"2026-10-16T13:00:00Z","v":108143,"vw":373.259459},{"c":373.7,"h":373.85,"l":372.7,"n":1634,"o":372.7,"t":"2026-10-16T13:05:00Z","v":63147,"vw":373.29868},{"c":373.75,"h":374.61,"l":373.52,"n":2688,"o":373.67,"t":"2026-10-16T13:10:00Z","v":102274,"vw":374.215403},{"c":373.69,"h":373.87,"l":372.78,"n":2498,"o":373.6108,"t":"2026-10-16T13:15:00Z","v":109530,"vw":373.439369},{"c":374.37,"h":374.38,"l":372.77,"n":2375,"o":373.69,"t":"2026-10-16T13:20:00Z","v":89274,"vw":373.755464},{"c":369,"h":374.32,"l":368.72,"n":10102,"o":374.32,"t":"2026-10-16T13:25:00Z","v":404091,"vw":371.114495},{"c":366.525,"h":370.5,"l":364.1501,"n":69451,"o":369.145,"t":"2026-10-16T13:30:00Z","v":3685087,"vw":366.897088},{"c":368.295,"h":368.72,"l":364.8,"n":31977,"o":366.47,"t":"2026-10-16T13:35:00Z","v":2006485,"vw":367.040041},{"c":368.8528,"h":369.77,"l":367.371,"n":28114,"o":368.3,"t":"2026-10-16T13:40:00Z","v":1342593,"vw":368.66937},{"c":367.03,"h":370.28,"l":366.395,"n":28322,"o":368.815,"t":"2026-10-16T13:45:00Z","v":1690501,"vw":368.639682},{"c":364.475,"h":367.94,"l":363.37,"n":29993,"o":367.03,"t":"2026-10-16T13:50:00Z","v":1550885,"vw":364.794635},{"c":366.74,"h":367.16,"l":364.34,"n":16366,"o":364.5299,"t":"2026-10-16T13:55:00Z","v":811801,"vw":365.734163},{"c":368.225,"h":368.69,"l":366.315,"n":22115,"o":366.78,"t":"2026-10-16T14:00:00Z","v":1141729,"vw":367.717534},{"c":368.655,"h":370.2,"l":367.1701,"n":20167,"o":368.18,"t":"2026-10-16T14:05:00Z","v":1067371,"vw":368.980007},{"c":368.68,"h":369.18,"l":365.8203,"n":24169,"o":368.655,"t":"2026-10-16T14:10:00Z","v":1041284,"vw":367.425522},{"c":366.45,"h":369.34,"l":366.0803,"n":21578,"o":368.75,"t":"2026-10-16T14:15:00Z","v":829156,"vw":367.826414},{"c":363.995,"h":366.71,"l":363.7011,"n":30666,"o":366.45,"t":"2026-10-16T14:20:00Z","v":1131417,"vw":365.025207},{"c":364.52,"h":365.5,"l":363.76,"n":25978,"o":363.9,"t":"2026-10-16T14:25:00Z","v":879253,"vw":364.553191},{"c":364.74,"h":364.99,"l":362.5,"n":31332,"o":364.5479,"t":"2026-10-16T14:30:00Z","v":1090534,"vw":363.756693},{"c":364.62,"h":365.73,"l":364.35,"n":22486,"o":364.745,"t":"2026-10-16T14:35:00Z","v":958798,"vw":365.168716},{"c":363.94,"h":365.05,"l":363.35,"n":21028,"o":364.62,"t":"2026-10-16T14:40:00Z","v":963562,"vw":364.133696},{"c":364.93,"h":365.17,"l":363.86,"n":18715,"o":363.9714,"t":"2026-10-16T14:45:00Z","v":687686,"vw":364.63385},{"c":360.335,"h":364.91,"l":360.2,"n":34471,"o":364.88,"t":"2026-10-16T14:50:00Z","v":1102145,"vw":362.078513},{"c":361.325,"h":361.84,"l":360.23,"n":24692,"o":360.3238,"t":"2026-10-16T14:55:00Z","v":790636,"vw":361.116423},{"c":361.2304,"h":361.9799,"l":360.79,"n":18287,"o":361.33,"t":"2026-10-16T15:00:00Z","v":520818,"vw":361.344064},{"c":359.7946,"h":361.4699,"l":359.6601,"n":24924,"o":361.26,"t":"2026-10-16T15:05:00Z","v":1209550,"vw":360.302935},{"c":360.14,"h":360.6799,"l":359.28,"n":21000,"o":359.72,"t":"2026-10-16T15:10:00Z","v":563548,"vw":360.009698},{"c":359.105,"h":360.5,"l":358.9,"n":19876,"o":360.13,"t":"2026-10-16T15:15:00Z","v":671784,"vw":359.660396},{"c":358.1805,"h":359.6,"l":357.5,"n":23286,"o":359.09,"t":"2026-10-16T15:20:00Z","v":681809,"vw":358.37165},{"c":358.37,"h":358.64,"l":358.1,"n":17348,"o":358.12,"t":"2026-10-16T15:25:00Z","v":361681,"vw":358.43411},{"c":359.433,"h":359.82,"l":358.33,"n":20356,"o":358.4,"t":"2026-10-16T15:30:00Z","v":570678,"vw":359.008676},{"c":360.09,"h":360.3199,"l":359.33,"n":17644,"o":359.445,"t":"2026-10-16T15:35:00Z","v":623938,"vw":359.852018},{"c":359.125,"h":360.28,"l":359.1,"n":15981,"o":360.15,"t":"2026-10-16T15:40:00Z","v":552430,"vw":359.657251},{"c":358.89,"h":359.87,"l":358.7,"n":16224,"o":359.14,"t":"2026-10-16T15:45:00Z","v":351586,"vw":359.24254},{"c":358.3582,"h":358.96,"l":357.82,"n":18516,"o":358.91,"t":"2026-10-16T15:50:00Z","v":422052,"vw":358.310443},{"c":358.055,"h":358.86,"l":358.04,"n":15251,"o":358.39,"t":"2026-10-16T15:55:00Z","v":273084,"vw":358.413911},{"c":357.63,"h":358.11,"l":356.88,"n":22214,"o":358.06,"t":"2026-10-16T16:00:00Z","v":774800,"vw":357.391592},{"c":357.89,"h":358.3,"l":357.52,"n":16484,"o":357.675,"t":"2026-10-16T16:05:00Z","v":338523,"vw":357.83647},{"c":358.73,"h":359,"l":357.81,"n":13540,"o":357.94,"t":"2026-10-16T16:10:00Z","v":371284,"vw":358.452794},{"c":358.445,"h":358.8199,"l":357.92,"n":7905,"o":358.73,"t":"2026-10-16T16:15:00Z","v":343729,"vw":358.359289},{"c":357.81,"h":358.6,"l":357.54,"n":7057,"o":358.45,"t":"2026-10-16T16:20:00Z","v":308375,"vw":357.962742},{"c":356.92,"h":357.9,"l":356.78,"n":8385,"o":357.8103,"t":"2026-10-16T16:25:00Z","v":406023,"vw":357.254403},{"c":356.4685,"h":357.2195,"l":356.33,"n":8817,"o":356.92,"t":"2026-10-16T16:30:00Z","v":473170,"vw":356.755071},{"c":356.87,"h":357.15,"l":356.26,"n":7705,"o":356.46,"t":"2026-10-16T16:35:00Z","v":328567,"vw":356.696552},{"c":356.89,"h":356.93,"l":356.4,"n":6141,"o":356.76,"t":"2026-10-16T16:40:00Z","v":206425,"vw":356.622076},{"c":356.07,"h":357.05,"l":355.8,"n":9814,"o":356.895,"t":"2026-10-16T16:45:00Z","v":331802,"vw":356.32227},{"c":355.4,"h":356.1563,"l":355.27,"n":11149,"o":356.07,"t":"2026-10-16T16:50:00Z","v":469857,"vw":355.583069},{"c":354.93,"h":355.4373,"l":354.51,"n":14866,"o":355.434,"t":"2026-10-16T16:55:00Z","v":1181065,"vw":354.907174},{"c":352.18,"h":354.9981,"l":351.9206,"n":19546,"o":354.93,"t":"2026-10-16T17:00:00Z","v":823183,"vw":353.185275},{"c":352.59,"h":353.2,"l":351.95,"n":12114,"o":352.19,"t":"2026-10-16T17:05:00Z","v":658942,"vw":352.649214},{"c":352.725,"h":353.1399,"l":352.2001,"n":8394,"o":352.56,"t":"2026-10-16T17:10:00Z","v":406948,"vw":352.655488},{"c":351.31,"h":352.76,"l":351.2,"n":13626,"o":352.73,"t":"2026-10-16T17:15:00Z","v":863444,"vw":351.645283},{"c":351.763,"h":352.079,"l":351.14,"n":10805,"o":351.31,"t":"2026-10-16T17:20:00Z","v":506593,"vw":351.565374},{"c":353.07,"h":353.2999,"l":351.42,"n":13891,"o":351.78,"t":"2026-10-16T17:25:00Z","v":607551,"vw":352.463099},{"c":353.25,"h":353.6,"l":352.81,"n":8719,"o":352.9701,"t":"2026-10-16T17:30:00Z","v":384388,"vw":353.190258},{"c":352.61,"h":353.8,"l":352.4,"n":7973,"o":353.3423,"t":"2026-10-16T17:35:00Z","v":414031,"vw":353.008624},{"c":354.09,"h":354.37,"l":352.56,"n":9651,"o":352.63,"t":"2026-10-16T17:40:00Z","v":526013,"vw":353.732279},{"c":353.39,"h":354.4,"l":352.9,"n":7549,"o":354.155,"t":"2026-10-16T17:45:00Z","v":585739,"vw":353.470595},{"c":353.3,"h":353.5899,"l":353.07,"n":4657,"o":353.43,"t":"2026-10-16T17:50:00Z","v":165427,"vw":353.312764},{"c":353.455,"h":353.77,"l":353.0949,"n":7098,"o":353.32,"t":"2026-10-16T17:55:00Z","v":203951,"vw":353.428306},{"c":352.84,"h":353.479,"l":352.505,"n":6902,"o":353.41,"t":"2026-10-16T18:00:00Z","v":305458,"vw":352.998687},{"c":352.515,"h":353.07,"l":352.26,"n":6075,"o":352.85,"t":"2026-10-16T18:05:00Z","v":263823,"vw":352.670393},{"c":352.71,"h":352.829,"l":352.1001,"n":5436,"o":352.53,"t":"2026-10-16T18:10:00Z","v":250916,"vw":352.490874},{"c":352.01,"h":352.8999,"l":351.76,"n":7159,"o":352.72,"t":"2026-10-16T18:15:00Z","v":451326,"vw":352.238862},{"c":351.88,"h":352.1,"l":351.27,"n":9167,"o":352.01,"t":"2026-10-16T18:20:00Z","v":557483,"vw":351.655497},{"c":351.86,"h":352.04,"l":351.4101,"n":4992,"o":351.94,"t":"2026-10-16T18:25:00Z","v":164414,"vw":351.754439},{"c":351.7499,"h":352.05,"l":351.5101,"n":5661,"o":351.905,"t":"2026-10-16T18:30:00Z","v":220367,"vw":351.767188},{"c":351.005,"h":351.75,"l":350.83,"n":9942,"o":351.7,"t":"2026-10-16T18:35:00Z","v":412148,"vw":351.119004},{"c":350.92,"h":351.5705,"l":350.4,"n":8712,"o":351.01,"t":"2026-10-16T18:40:00Z","v":737620,"vw":350.889409},{"c":350.72,"h":351.2399,"l":350.5,"n":6191,"o":350.91,"t":"2026-10-16T18:45:00Z","v":215546,"vw":350.863414},{"c":350.23,"h":350.7642,"l":350.11,"n":8279,"o":350.72,"t":"2026-10-16T18:50:00Z","v":329324,"vw":350.380953},{"c":350.8401,"h":350.93,"l":349.85,"n":16939,"o":350.245,"t":"2026-10-16T18:55:00Z","v":605789,"vw":350.216572},{"c":349.8243,"h":350.87,"l":349.53,"n":8628,"o":350.84,"t":"2026-10-16T19:00:00Z","v":335031,"vw":350.175059},{"c":350.38,"h":350.63,"l":349.33,"n":8638,"o":349.82,"t":"2026-10-16T19:05:00Z","v":399039,"vw":349.845647},{"c":352.695,"h":352.75,"l":350.33,"n":10701,"o":350.43,"t":"2026-10-16T19:10:00Z","v":602868,"vw":351.730249},{"c":351.89,"h":353.04,"l":351.47,"n":8790,"o":352.708,"t":"2026-10-16T19:15:00Z","v":480527,"vw":352.27805},{"c":352.46,"h":352.5567,"l":351.6801,"n":6896,"o":351.88,"t":"2026-10-16T19:20:00Z","v":420077,"vw":352.287883},{"c":351.95,"h":352.505,"l":351.6601,"n":7112,"o":352.5,"t":"2026-10-16T19:25:00Z","v":290096,"vw":352.055298},{"c":351.65,"h":352.2352,"l":351.35,"n":7882,"o":351.98,"t":"2026-10-16T19:30:00Z","v":294505,"vw":351.715914},{"c":351.692,"h":352,"l":350.95,"n":8321,"o":351.75,"t":"2026-10-16T19:35:00Z","v":420949,"vw":351.548575},{"c":351.83,"h":352.1,"l":351.13,"n":7545,"o":351.78,"t":"2026-10-16T19:40:00Z","v":366241,"vw":351.588863},{"c":352.93,"h":353.32,"l":351.74,"n":11264,"o":351.85,"t":"2026-10-16T19:45:00Z","v":522599,"vw":352.637372},{"c":354.5,"h":354.95,"l":352.75,"n":21351,"o":352.91,"t":"2026-10-16T19:50:00Z","v":1042848,"vw":354.007212},{"c":354.59,"h":355.42,"l":354.33,"n":47020,"o":354.535,"t":"2026-10-16T19:55:00Z","v":2381894,"vw":354.88158},{"c":354.1276,"h":354.96,"l":354.07,"n":1833,"o":354.66,"t":"2026-10-16T20:00:00Z","v":3982444,"vw":354.720007},{"c":353.6323,"h":354.4829,"l":353.6,"n":1778,"o":354.26,"t":"2026-10-16T20:05:00Z","v":72580,"vw":354.006466},{"c":354.1346,"h":354.7,"l":353.48,"n":988,"o":353.61,"t":"2026-10-16T20:10:00Z","v":40554,"vw":353.936791},{"c":353.77,"h":354.5,"l":353.77,"n":710,"o":354.25,"t":"2026-10-16T20:15:00Z","v":28497,"vw":354.234447},{"c":353.4317,"h":354.0345,"l":353.3,"n":603,"o":353.77,"t":"2026-10-16T20:20:00Z","v":17622,"vw":353.507363},{"c":353.8318,"h":353.85,"l":353.42,"n":574,"o":353.46,"t":"2026-10-16T20:25:00Z","v":10132,"vw":353.549743},{"c":354.002,"h":354.1082,"l":353.79,"n":415,"o":353.794,"t":"2026-10-16T20:30:00Z","v":6707,"vw":353.934605},{"c":353.47,"h":353.99,"l":353.42,"n":529,"o":353.99,"t":"2026-10-16T20:35:00Z","v":10640,"vw":353.676208},{"c":352.79,"h":354.72,"l":352.79,"n":864,"o":353.42,"t":"2026-10-16T20:40:00Z","v":24213,"vw":353.407887},{"c":352.7,"h":352.99,"l":352.35,"n":742,"o":352.77,"t":"2026-10-16T20:45:00Z","v":18229,"vw":352.66787},{"c":352.682,"h":352.7,"l":352.5,"n":560,"o":352.7,"t":"2026-10-16T20:50:00Z","v":10692,"vw":352.637745},{"c":352.7,"h":352.7,"l":352.5334,"n":431,"o":352.674,"t":"2026-10-16T20:55:00Z","v":9985,"vw":352.675061},{"c":353.07,"h":353.45,"l":352.01,"n":922,"o":352.69,"t":"2026-10-16T21:00:00Z","v":49500,"vw":352.693789},{"c":353.0401,"h":353.2712,"l":353,"n":360,"o":353.1,"t":"2026-10-16T21:05:00Z","v":5254,"vw":353.093937},{"c":353.47,"h":353.68,"l":353.1,"n":409,"o":353.1387,"t":"2026-10-16T21:10:00Z","v":7143,"vw":353.396794},{"c":353.231,"h":353.5,"l":353.2,"n":351,"o":353.5,"t":"2026-10-16T21:15:00Z","v":5576,"vw":353.38295},{"c":353.36,"h":353.4,"l":353.3,"n":266,"o":353.3001,"t":"2026-10-16T21:20:00Z","v":2727,"vw":353.32459},{"c":353,"h":353.5,"l":353,"n":421,"o":353.3,"t":"2026-10-16T21:25:00Z","v":7084,"vw":353.205621},{"c":352.86,"h":353.38,"l":352.85,"n":426,"o":353.19,"t":"2026-10-16T21:30:00Z","v":6118,"vw":353.113778},{"c":353,"h":353.3,"l":352.5603,"n":356,"o":352.86,"t":"2026-10-16T21:35:00Z","v":7847,"vw":352.926326},{"c":353.1099,"h":353.2,"l":353,"n":325,"o":353.0592,"t":"2026-10-16T21:40:00Z","v":29570,"vw":353.12114},{"c":352.92,"h":353.1145,"l":352.7796,"n":325,"o":353.06,"t":"2026-10-16T21:45:00Z","v":5257,"vw":352.999292},{"c":352.7,"h":352.9129,"l":352.7,"n":361,"o":352.91,"t":"2026-10-16T21:50:00Z","v":6254,"vw":352.83681},{"c":352.68,"h":352.8497,"l":352.5,"n":376,"o":352.6008,"t":"2026-10-16T21:55:00Z","v":7653,"vw":352.631354},{"c":352.93,"h":352.97,"l":352.68,"n":316,"o":352.68,"t":"2026-10-16T22:00:00Z","v":3533,"vw":352.80946},{"c":352.83,"h":352.8984,"l":352.79,"n":189,"o":352.8984,"t":"2026-10-16T22:05:00Z","v":2163,"vw":352.813869},{"c":352.5,"h":352.75,"l":352.3,"n":410,"o":352.75,"t":"2026-10-16T22:10:00Z","v":5034,"vw":352.490971},{"c":352.3105,"h":354.72,"l":352.3,"n":351,"o":352.39,"t":"2026-10-16T22:15:00Z","v":7066,"vw":352.807298},{"c":352.27,"h":352.5,"l":352.1678,"n":419,"o":352.4721,"t":"2026-10-16T22:20:00Z","v":8428,"vw":352.325406},{"c":352.0104,"h":352.3,"l":352,"n":546,"o":352.27,"t":"2026-10-16T22:25:00Z","v":21751,"vw":352.064377},{"c":352.2,"h":352.4,"l":351.6311,"n":581,"o":352.06,"t":"2026-10-16T22:30:00Z","v":41487,"vw":352.07005},{"c":352.47,"h":352.49,"l":352,"n":407,"o":352.105,"t":"2026-10-16T22:35:00Z","v":13115,"vw":352.231931},{"c":352.5,"h":352.7582,"l":352.4,"n":308,"o":352.4,"t":"2026-10-16T22:40:00Z","v":4600,"vw":352.58269},{"c":352.58,"h":352.65,"l":352.42,"n":229,"o":352.4866,"t":"2026-10-16T22:45:00Z","v":3331,"vw":352.537959},{"c":352.3591,"h":352.65,"l":351.9352,"n":494,"o":352.65,"t":"2026-10-16T22:50:00Z","v":7883,"vw":352.278322},{"c":352.01,"h":352.09,"l":351.9,"n":293,"o":352.07,"t":"2026-10-16T22:55:00Z","v":4224,"vw":352.008159},{"c":352.08,"h":352.2105,"l":351.96,"n":353,"o":352.04,"t":"2026-10-16T23:00:00Z","v":8028,"vw":352.10714},{"c":352.1,"h":352.1,"l":352.0038,"n":268,"o":352.1,"t":"2026-10-16T23:05:00Z","v":6725,"vw":352.080331},{"c":352.0877,"h":352.14,"l":352.08,"n":178,"o":352.1124,"t":"2026-10-16T23:10:00Z","v":2436,"vw":352.102295},{"c":352.0485,"h":352.2,"l":352,"n":386,"o":352.13,"t":"2026-10-16T23:15:00Z","v":6856,"vw":352.139856},{"c":351.9424,"h":352.04,"l":351.35,"n":627,"o":352,"t":"2026-10-16T23:20:00Z","v":22695,"vw":351.617164},{"c":351.77,"h":351.94,"l":351.7,"n":362,"o":351.7,"t":"2026-10-16T23:25:00Z","v":7466,"vw":351.768415},{"c":352,"h":352.2,"l":351.55,"n":285,"o":351.7493,"t":"2026-10-16T23:30:00Z","v":4536,"vw":351.867833},{"c":352.3465,"h":352.4,"l":352.0961,"n":273,"o":352.0961,"t":"2026-10-16T23:35:00Z","v":4807,"vw":352.263969},{"c":352.4676,"h":352.6,"l":352.27,"n":305,"o":352.34,"t":"2026-10-16T23:40:00Z","v":7631,"vw":352.431769},{"c":352.4993,"h":352.55,"l":352.36,"n":244,"o":352.4423,"t":"2026-10-16T23:45:00Z","v":6922,"vw":352.450219},{"c":352.3345,"h":352.52,"l":352.16,"n":332,"o":352.5104,"t":"2026-10-16T23:50:00Z","v":8519,"vw":352.374072},{"c":352.46,"h":352.5,"l":352.21,"n":375,"o":352.307,"t":"2026-10-16T23:55:00Z","v":12500,"vw":352.421627},{"c":357.88,"h":358.09,"l":356.6141,"n":7312,"o":357.09,"t":"2026-10-19T08:00:00Z","v":114829,"vw":357.356932},{"c":356.43,"h":357.57,"l":356.43,"n":482,"o":356.91,"t":"2026-10-19T08:05:00Z","v":9018,"vw":356.844766},{"c":357,"h":357,"l":356.3,"n":313,"o":356.34,"t":"2026-10-19T08:10:00Z","v":8581,"vw":356.719226},{"c":356.43,"h":356.92,"l":355.8181,"n":594,"o":356.92,"t":"2026-10-19T08:15:00Z","v":10921,"vw":356.335068},{"c":356.66,"h":356.66,"l":356.19,"n":379,"o":356.19,"t":"2026-10-19T08:20:00Z","v":5160,"vw":356.486987},{"c":356.53,"h":356.65,"l":356.5,"n":142,"o":356.5,"t":"2026-10-19T08:25:00Z","v":2109,"vw":356.54466},{"c":356.38,"h":356.75,"l":356.32,"n":319,"o":356.7348,"t":"2026-10-19T08:30:00Z","v":8072,"vw":356.477056},{"c":356.32,"h":356.42,"l":356.1411,"n":149,"o":356.42,"t":"2026-10-19T08:35:00Z","v":4099,"vw":356.239655},{"c":356,"h":356.36,"l":355.95,"n":325,"o":356.31,"t":"2026-10-19T08:40:00Z","v":6276,"vw":356.123334},{"c":355.26,"h":356.25,"l":355.26,"n":461,"o":356,"t":"2026-10-19T08:45:00Z","v":7714,"vw":355.702686},{"c":355.5543,"h":355.62,"l":355.302,"n":228,"o":355.302,"t":"2026-10-19T08:50:00Z","v":7452,"vw":355.482684},{"c":355.0112,"h":355.65,"l":355.01,"n":351,"o":355.5452,"t":"2026-10-19T08:55:00Z","v":6098,"vw":355.260184},{"c":355.45,"h":355.5,"l":354.86,"n":546,"o":355,"t":"2026-10-19T09:00:00Z","v":11059,"vw":355.101628},{"c":355.3,"h":355.63,"l":355.3,"n":210,"o":355.63,"t":"2026-10-19T09:05:00Z","v":3198,"vw":355.4706},{"c":355.29,"h":355.38,"l":355.26,"n":148,"o":355.2893,"t":"2026-10-19T09:10:00Z","v":3141,"vw":355.301859},{"c":355.5,"h":355.5,"l":355.29,"n":222,"o":355.39,"t":"2026-10-19T09:15:00Z","v":4966,"vw":355.383728},{"c":355.66,"h":355.7517,"l":355.5,"n":176,"o":355.67,"t":"2026-10-19T09:20:00Z","v":3361,"vw":355.625988},{"c":355.7,"h":355.74,"l":355.64,"n":133,"o":355.69,"t":"2026-10-19T09:25:00Z","v":2473,"vw":355.683878},{"c":355.66,"h":355.83,"l":355.6423,"n":170,"o":355.77,"t":"2026-10-19T09:30:00Z","v":3487,"vw":355.736193},{"c":355.61,"h":355.89,"l":355.5,"n":228,"o":355.89,"t":"2026-10-19T09:35:00Z","v":7877,"vw":355.64699},{"c":355.75,"h":355.7599,"l":355.6,"n":119,"o":355.6,"t":"2026-10-19T09:40:00Z","v":3412,"vw":355.713158},{"c":355.943,"h":355.96,"l":355.66,"n":240,"o":355.73,"t":"2026-10-19T09:45:00Z","v":5871,"vw":355.84431},{"c":355.75,"h":355.96,"l":355.61,"n":185,"o":355.88,"t":"2026-10-19T09:50:00Z","v":4959,"vw":355.842203},{"c":355.6,"h":355.8,"l":355.58,"n":131,"o":355.7,"t":"2026-10-19T09:55:00Z","v":2458,"vw":355.670424},{"c":356,"h":356,"l":355.57,"n":236,"o":355.58,"t":"2026-10-19T10:00:00Z","v":6591,"vw":355.931302},{"c":355.55,"h":355.96,"l":355.5,"n":301,"o":355.93,"t":"2026-10-19T10:05:00Z","v":3014,"vw":355.695747},{"c":355.43,"h":355.67,"l":355.36,"n":281,"o":355.55,"t":"2026-10-19T10:10:00Z","v":6076,"vw":355.539205},{"c":355.3005,"h":355.49,"l":355.24,"n":250,"o":355.44,"t":"2026-10-19T10:15:00Z","v":3896,"vw":355.340941},{"c":354.66,"h":355.3549,"l":354.55,"n":887,"o":355.2557,"t":"2026-10-19T10:20:00Z","v":8503,"vw":354.988394},{"c":353.9,"h":354.91,"l":353.87,"n":719,"o":354.58,"t":"2026-10-19T10:25:00Z","v":17106,"vw":354.328257},{"c":353.9,"h":354.46,"l":353.77,"n":389,"o":353.88,"t":"2026-10-19T10:30:00Z","v":7608,"vw":354.108084},{"c":354.57,"h":354.91,"l":353.24,"n":853,"o":353.95,"t":"2026-10-19T10:35:00Z","v":23171,"vw":354.047311},{"c":354,"h":354.7,"l":353.95,"n":470,"o":354.39,"t":"2026-10-19T10:40:00Z","v":10706,"vw":354.187757},{"c":353.57,"h":354.21,"l":353.46,"n":408,"o":354.21,"t":"2026-10-19T10:45:00Z","v":7629,"vw":353.639143},{"c":354.28,"h":354.5332,"l":353.6,"n":311,"o":353.6,"t":"2026-10-19T10:50:00Z","v":8263,"vw":354.084401},{"c":353.8677,"h":354.33,"l":353.62,"n":466,"o":354.22,"t":"2026-10-19T10:55:00Z","v":8160,"vw":354.004732},{"c":353,"h":353.86,"l":352.28,"n":2178,"o":353.85,"t":"2026-10-19T11:00:00Z","v":60602,"vw":352.881859},{"c":353.3,"h":353.3,"l":352.5,"n":691,"o":353.12,"t":"2026-10-19T11:05:00Z","v":26189,"vw":352.834818},{"c":353.0975,"h":353.58,"l":352.63,"n":549,"o":353.48,"t":"2026-10-19T11:10:00Z","v":15076,"vw":353.182863},{"c":353.1474,"h":353.3,"l":352.8987,"n":366,"o":353.2,"t":"2026-10-19T11:15:00Z","v":8937,"vw":353.130401},{"c":353.36,"h":353.49,"l":353.1,"n":823,"o":353.27,"t":"2026-10-19T11:20:00Z","v":33707,"vw":353.394264},{"c":353.31,"h":353.49,"l":353.2691,"n":554,"o":353.3267,"t":"2026-10-19T11:25:00Z","v":13821,"vw":353.412693},{"c":353.06,"h":353.3884,"l":352.86,"n":612,"o":353.3884,"t":"2026-10-19T11:30:00Z","v":22693,"vw":353.037105},{"c":353.3,"h":353.49,"l":353.01,"n":526,"o":353.13,"t":"2026-10-19T11:35:00Z","v":17198,"vw":353.338511},{"c":353.32,"h":353.49,"l":353.25,"n":791,"o":353.33,"t":"2026-10-19T11:40:00Z","v":19535,"vw":353.445475},{"c":353.44,"h":353.49,"l":353.3,"n":680,"o":353.49,"t":"2026-10-19T11:45:00Z","v":17515,"vw":353.469298},{"c":354.4,"h":354.5,"l":353.39,"n":981,"o":353.47,"t":"2026-10-19T11:50:00Z","v":28872,"vw":354.051591},{"c":354.44,"h":354.49,"l":354.1701,"n":463,"o":354.4723,"t":"2026-10-19T11:55:00Z","v":11209,"vw":354.355949},{"c":354.5,"h":354.96,"l":354.21,"n":697,"o":354.33,"t":"2026-10-19T12:00:00Z","v":21827,"vw":354.53525},{"c":354.89,"h":354.89,"l":354.42,"n":658,"o":354.5,"t":"2026-10-19T12:05:00Z","v":17559,"vw":354.696918},{"c":354.69,"h":355.25,"l":354.46,"n":1019,"o":354.868,"t":"2026-10-19T12:10:00Z","v":23465,"vw":354.832146},{"c":355.05,"h":355.35,"l":354.63,"n":807,"o":354.69,"t":"2026-10-19T12:15:00Z","v":21918,"vw":355.107591},{"c":354.7991,"h":355.16,"l":354.67,"n":534,"o":355.07,"t":"2026-10-19T12:20:00Z","v":14457,"vw":354.84629},{"c":355.3,"h":355.446,"l":354.82,"n":744,"o":354.82,"t":"2026-10-19T12:25:00Z","v":23459,"vw":355.272532},{"c":355.6,"h":355.83,"l":355.25,"n":665,"o":355.34,"t":"2026-10-19T12:30:00Z","v":18232,"vw":355.516007},{"c":355.37,"h":355.75,"l":355.37,"n":773,"o":355.6,"t":"2026-10-19T12:35:00Z","v":15889,"vw":355.566235},{"c":355.63,"h":355.83,"l":355.14,"n":675,"o":355.29,"t":"2026-10-19T12:40:00Z","v":16435,"vw":355.432746},{"c":355.5356,"h":355.8397,"l":355.15,"n":466,"o":355.75,"t":"2026-10-19T12:45:00Z","v":24667,"vw":355.445586},{"c":355.53,"h":355.71,"l":355.16,"n":471,"o":355.6,"t":"2026-10-19T12:50:00Z","v":25194,"vw":355.467988},{"c":355.12,"h":355.65,"l":355.0803,"n":549,"o":355.56,"t":"2026-10-19T12:55:00Z","v":12097,"vw":355.429583},{"c":355.6,"h":355.6,"l":355.07,"n":550,"o":355.11,"t":"2026-10-19T13:00:00Z","v":13720,"vw":355.399277},{"c":355.9,"h":355.94,"l":355.5,"n":806,"o":355.62,"t":"2026-10-19T13:05:00Z","v":22620,"vw":355.735972},{"c":355.7932,"h":356.56,"l":355.79,"n":1115,"o":355.97,"t":"2026-10-19T13:10:00Z","v":33593,"vw":356.082227},{"c":356.4,"h":356.46,"l":355.79,"n":969,"o":355.9252,"t":"2026-10-19T13:15:00Z","v":27537,"vw":356.158999},{"c":356.93,"h":357.2268,"l":356.13,"n":996,"o":356.27,"t":"2026-10-19T13:20:00Z","v":30071,"vw":356.60738},{"c":357.5,"h":358.89,"l":355.5,"n":2964,"o":356.93,"t":"2026-10-19T13:25:00Z","v":83386,"vw":357.367389},{"c":359.14,"h":362.18,"l":354.47,"n":52193,"o":357.36,"t":"2026-10-19T13:30:00Z","v":2018590,"vw":358.935763},{"c":358.27,"h":360.025,"l":356.3565,"n":20948,"o":359.2,"t":"2026-10-19T13:35:00Z","v":968182,"vw":358.431207},{"c":360.385,"h":361.22,"l":357.89,"n":18102,"o":358.1525,"t":"2026-10-19T13:40:00Z","v":932862,"vw":359.77497},{"c":361.45,"h":361.51,"l":359.38,"n":15393,"o":360.37,"t":"2026-10-19T13:45:00Z","v":796115,"vw":360.489284},{"c":361.0694,"h":362.92,"l":359.46,"n":20972,"o":361.4465,"t":"2026-10-19T13:50:00Z","v":1208129,"vw":361.548328},{"c":361.925,"h":362.9,"l":360.86,"n":14971,"o":361.068,"t":"2026-10-19T13:55:00Z","v":806478,"vw":362.013126},{"c":361.4685,"h":362.1787,"l":360.0201,"n":14775,"o":361.925,"t":"2026-10-19T14:00:00Z","v":619093,"vw":361.167059},{"c":361.68,"h":361.8799,"l":360.42,"n":13487,"o":361.495,"t":"2026-10-19T14:05:00Z","v":560292,"vw":361.147267},{"c":364.176,"h":364.39,"l":361.37,"n":23168,"o":361.68,"t":"2026-10-19T14:10:00Z","v":1006220,"vw":362.621232},{"c":365.045,"h":365.18,"l":363,"n":25881,"o":364.215,"t":"2026-10-19T14:15:00Z","v":992280,"vw":364.326186},{"c":365.75,"h":365.88,"l":364.4,"n":22445,"o":365.045,"t":"2026-10-19T14:20:00Z","v":748759,"vw":365.234342},{"c":365.9,"h":366.74,"l":365.4,"n":24092,"o":365.74,"t":"2026-10-19T14:25:00Z","v":758841,"vw":366.089778},{"c":365.75,"h":366.21,"l":365.31,"n":21257,"o":365.89,"t":"2026-10-19T14:30:00Z","v":563424,"vw":365.749588},{"c":365.695,"h":366.49,"l":365.11,"n":19677,"o":365.74,"t":"2026-10-19T14:35:00Z","v":521691,"vw":365.723339},{"c":366.105,"h":366.7795,"l":365.61,"n":19973,"o":365.7183,"t":"2026-10-19T14:40:00Z","v":604402,"vw":366.137908},{"c":365.73,"h":367.5988,"l":365.71,"n":22033,"o":366.2,"t":"2026-10-19T14:45:00Z","v":723239,"vw":366.875777},{"c":366.78,"h":366.94,"l":365.37,"n":17802,"o":365.72,"t":"2026-10-19T14:50:00Z","v":422760,"vw":366.281237},{"c":366.6,"h":367.1899,"l":366.05,"n":17122,"o":366.83,"t":"2026-10-19T14:55:00Z","v":362661,"vw":366.603222},{"c":367.495,"h":367.75,"l":366.3065,"n":17897,"o":366.58,"t":"2026-10-19T15:00:00Z","v":403440,"vw":367.135726},{"c":366.685,"h":367.87,"l":366.67,"n":17660,"o":367.48,"t":"2026-10-19T15:05:00Z","v":413793,"vw":367.291186},{"c":367.1,"h":367.51,"l":366.407,"n":16316,"o":366.66,"t":"2026-10-19T15:10:00Z","v":300047,"vw":366.977303},{"c":367.2201,"h":367.71,"l":367.06,"n":17325,"o":367.16,"t":"2026-10-19T15:15:00Z","v":298342,"vw":367.394715},{"c":368.005,"h":368.27,"l":367.27,"n":18915,"o":367.28,"t":"2026-10-19T15:20:00Z","v":398973,"vw":367.852061},{"c":368.1548,"h":368.7,"l":367.98,"n":18701,"o":368.0365,"t":"2026-10-19T15:25:00Z","v":441793,"vw":368.347341},{"c":367.73,"h":368.135,"l":367.42,"n":16151,"o":368.1101,"t":"2026-10-19T15:30:00Z","v":322337,"vw":367.715168},{"c":367.53,"h":367.82,"l":367.3201,"n":14854,"o":367.73,"t":"2026-10-19T15:35:00Z","v":235831,"vw":367.588543},{"c":368.1,"h":368.38,"l":367.5025,"n":16007,"o":367.51,"t":"2026-10-19T15:40:00Z","v":304884,"vw":368.031108},{"c":368.13,"h":368.37,"l":367.58,"n":15647,"o":368.12,"t":"2026-10-19T15:45:00Z","v":285389,"vw":368.022124},{"c":368.0801,"h":368.49,"l":367.61,"n":15335,"o":368.12,"t":"2026-10-19T15:50:00Z","v":280726,"vw":368.008543},{"c":368.39,"h":368.73,"l":367.9,"n":15882,"o":368.13,"t":"2026-10-19T15:55:00Z","v":915227,"vw":368.419217},{"c":368.34,"h":368.49,"l":367.63,"n":16330,"o":368.43,"t":"2026-10-19T16:00:00Z","v":375061,"vw":368.054856},{"c":367.79,"h":368.4168,"l":367.5201,"n":14657,"o":368.365,"t":"2026-10-19T16:05:00Z","v":231326,"vw":367.86607},{"c":367.77,"h":368.0999,"l":367.51,"n":14096,"o":367.76,"t":"2026-10-19T16:10:00Z","v":191347,"vw":367.731368},{"c":368.215,"h":368.33,"l":367.51,"n":15604,"o":367.73,"t":"2026-10-19T16:15:00Z","v":267496,"vw":367.887685},{"c":368.03,"h":368.35,"l":367.8901,"n":6566,"o":368.215,"t":"2026-10-19T16:20:00Z","v":212266,"vw":368.133314},{"c":368.08,"h":368.35,"l":367.7,"n":5276,"o":368,"t":"2026-10-19T16:25:00Z","v":215418,"vw":368.031224},{"c":368.86,"h":368.88,"l":367.81,"n":7411,"o":368.11,"t":"2026-10-19T16:30:00Z","v":366794,"vw":368.423909},{"c":368.96,"h":369.46,"l":368.8,"n":10629,"o":368.842,"t":"2026-10-19T16:35:00Z","v":498786,"vw":369.150367},{"c":368.89,"h":369.4,"l":368.67,"n":6718,"o":368.966,"t":"2026-10-19T16:40:00Z","v":277969,"vw":369.028551},{"c":368.805,"h":369.005,"l":368.3,"n":6480,"o":368.875,"t":"2026-10-19T16:45:00Z","v":264120,"vw":368.612096},{"c":368.79,"h":369.2,"l":368.63,"n":5436,"o":368.8,"t":"2026-10-19T16:50:00Z","v":213966,"vw":368.859121},{"c":369.184,"h":369.47,"l":368.7001,"n":6820,"o":368.78,"t":"2026-10-19T16:55:00Z","v":331630,"vw":369.222698},{"c":368.93,"h":369.3899,"l":368.81,"n":5288,"o":369.205,"t":"2026-10-19T17:00:00Z","v":207116,"vw":369.071956},{"c":367.96,"h":369.09,"l":367.9,"n":6626,"o":368.92,"t":"2026-10-19T17:05:00Z","v":293060,"vw":368.5139},{"c":368.05,"h":368.29,"l":367.84,"n":4712,"o":367.961,"t":"2026-10-19T17:10:00Z","v":226251,"vw":368.056113},{"c":367.5237,"h":368.12,"l":367.3405,"n":5655,"o":368.05,"t":"2026-10-19T17:15:00Z","v":375940,"vw":367.679707},{"c":367.4385,"h":367.9745,"l":367.26,"n":5236,"o":367.55,"t":"2026-10-19T17:20:00Z","v":284629,"vw":367.604358},{"c":367.845,"h":368.37,"l":367.22,"n":5903,"o":367.44,"t":"2026-10-19T17:25:00Z","v":307849,"vw":367.846683},{"c":367.555,"h":368.215,"l":367.48,"n":4530,"o":367.87,"t":"2026-10-19T17:30:00Z","v":204603,"vw":367.968298},{"c":367.98,"h":368.23,"l":367.31,"n":6098,"o":367.58,"t":"2026-10-19T17:35:00Z","v":288900,"vw":367.732499},{"c":368.73,"h":369.2,"l":367.755,"n":7093,"o":368.03,"t":"2026-10-19T17:40:00Z","v":374436,"vw":368.60778},{"c":367.68,"h":368.83,"l":367.55,"n":6024,"o":368.735,"t":"2026-10-19T17:45:00Z","v":314305,"vw":368.292953},{"c":367.84,"h":368.125,"l":367.37,"n":6053,"o":367.64,"t":"2026-10-19T17:50:00Z","v":224003,"vw":367.745476},{"c":367.81,"h":368.35,"l":367.47,"n":4140,"o":367.84,"t":"2026-10-19T17:55:00Z","v":206896,"vw":367.946881},{"c":367.7455,"h":367.99,"l":367.35,"n":3965,"o":367.87,"t":"2026-10-19T18:00:00Z","v":177529,"vw":367.639965},{"c":368.055,"h":368.0992,"l":367.44,"n":3268,"o":367.75,"t":"2026-10-19T18:05:00Z","v":140255,"vw":367.744877},{"c":367.6597,"h":368.06,"l":367.61,"n":3645,"o":368.02,"t":"2026-10-19T18:10:00Z","v":146340,"vw":367.864414},{"c":367.905,"h":368.07,"l":367.65,"n":3211,"o":367.65,"t":"2026-10-19T18:15:00Z","v":123208,"vw":367.925693},{"c":367.05,"h":367.925,"l":367.04,"n":4339,"o":367.915,"t":"2026-10-19T18:20:00Z","v":209812,"vw":367.463054},{"c":366.86,"h":367.1,"l":366.4469,"n":6602,"o":367.05,"t":"2026-10-19T18:25:00Z","v":348742,"vw":366.768632},{"c":366.36,"h":367.05,"l":366.24,"n":5122,"o":366.87,"t":"2026-10-19T18:30:00Z","v":215717,"vw":366.698847},{"c":366.87,"h":367.13,"l":366.2601,"n":4809,"o":366.36,"t":"2026-10-19T18:35:00Z","v":269417,"vw":366.761142},{"c":367.81,"h":367.81,"l":366.8502,"n":4861,"o":366.9,"t":"2026-10-19T18:40:00Z","v":231994,"vw":367.266178},{"c":368.29,"h":368.36,"l":367.79,"n":5595,"o":367.81,"t":"2026-10-19T18:45:00Z","v":304179,"vw":368.175595},{"c":368.69,"h":368.88,"l":368.25,"n":5039,"o":368.325,"t":"2026-10-19T18:50:00Z","v":253263,"vw":368.565554},{"c":368.774,"h":369.36,"l":368.64,"n":7857,"o":368.68,"t":"2026-10-19T18:55:00Z","v":376709,"vw":368.984038},{"c":369.38,"h":369.5,"l":368.65,"n":6485,"o":368.76,"t":"2026-10-19T19:00:00Z","v":332176,"vw":369.05927},{"c":368.543,"h":369.5808,"l":368.45,"n":6891,"o":369.42,"t":"2026-10-19T19:05:00Z","v":377230,"vw":369.066789},{"c":368.885,"h":369.04,"l":368.5,"n":4112,"o":368.57,"t":"2026-10-19T19:10:00Z","v":201107,"vw":368.771024},{"c":369.045,"h":369.18,"l":368.71,"n":4764,"o":368.87,"t":"2026-10-19T19:15:00Z","v":227755,"vw":368.927143},{"c":368.8,"h":369.11,"l":368.15,"n":6003,"o":369.03,"t":"2026-10-19T19:20:00Z","v":350265,"vw":368.545554},{"c":368.305,"h":368.8999,"l":368.22,"n":4736,"o":368.86,"t":"2026-10-19T19:25:00Z","v":235499,"vw":368.517927},{"c":368.51,"h":368.9383,"l":368.24,"n":5446,"o":368.29,"t":"2026-10-19T19:30:00Z","v":235512,"vw":368.528582},{"c":369.03,"h":369.18,"l":368.48,"n":5846,"o":368.515,"t":"2026-10-19T19:35:00Z","v":280623,"vw":368.951409},{"c":368.98,"h":369.38,"l":368.675,"n":6802,"o":369.03,"t":"2026-10-19T19:40:00Z","v":341602,"vw":369.004438},{"c":368.345,"h":368.9971,"l":368.13,"n":7410,"o":368.98,"t":"2026-10-19T19:45:00Z","v":410895,"vw":368.455189},{"c":367.24,"h":368.32,"l":366.9,"n":17575,"o":368.32,"t":"2026-10-19T19:50:00Z","v":705824,"vw":367.383495},{"c":368.09,"h":368.25,"l":367.1,"n":28539,"o":367.23,"t":"2026-10-19T19:55:00Z","v":1239209,"vw":367.905978},{"c":367.81,"h":368.3,"l":367.8,"n":1029,"o":368.13,"t":"2026-10-19T20:00:00Z","v":3939973,"vw":368.060758},{"c":367.9,"h":367.9,"l":367.2918,"n":672,"o":367.84,"t":"2026-10-19T20:05:00Z","v":31350,"vw":367.637023},{"c":367.84,"h":367.89,"l":367.73,"n":310,"o":367.89,"t":"2026-10-19T20:10:00Z","v":11584,"vw":367.804525},{"c":367.879,"h":368.06,"l":367.62,"n":301,"o":367.84,"t":"2026-10-19T20:15:00Z","v":117752,"vw":368.044467},{"c":367.77,"h":368.06,"l":367.77,"n":324,"o":367.89,"t":"2026-10-19T20:20:00Z","v":7489,"vw":367.853843},{"c":367.8,"h":367.8099,"l":367.56,"n":222,"o":367.7701,"t":"2026-10-19T20:25:00Z","v":12550,"vw":367.691182},{"c":367.71,"h":367.89,"l":367.71,"n":165,"o":367.8,"t":"2026-10-19T20:30:00Z","v":2067,"vw":367.824028},{"c":367.8733,"h":368.06,"l":367.69,"n":194,"o":367.7504,"t":"2026-10-19T20:35:00Z","v":4125,"vw":367.776442},{"c":368.3995,"h":369,"l":367.76,"n":743,"o":367.8,"t":"2026-10-19T20:40:00Z","v":20971,"vw":368.431084},{"c":368.08,"h":368.39,"l":368,"n":261,"o":368.32,"t":"2026-10-19T20:45:00Z","v":4620,"vw":368.124073},{"c":367.7243,"h":368.1,"l":367.7,"n":234,"o":368.09,"t":"2026-10-19T20:50:00Z","v":8932,"vw":367.86473},{"c":367.72,"h":367.7978,"l":367.6,"n":281,"o":367.73,"t":"2026-10-19T20:55:00Z","v":4560,"vw":367.702931},{"c":367.72,"h":367.76,"l":367.6,"n":252,"o":367.6019,"t":"2026-10-19T21:00:00Z","v":5501,"vw":367.678481},{"c":367.86,"h":367.86,"l":367.66,"n":119,"o":367.75,"t":"2026-10-19T21:05:00Z","v":1448,"vw":367.776535},{"c":367.85,"h":367.85,"l":367.66,"n":150,"o":367.78,"t":"2026-10-19T21:10:00Z","v":2558,"vw":367.806426},{"c":367.79,"h":367.8333,"l":367.6801,"n":219,"o":367.6801,"t":"2026-10-19T21:15:00Z","v":5101,"vw":367.75416},{"c":367.79,"h":367.79,"l":367.76,"n":91,"o":367.77,"t":"2026-10-19T21:20:00Z","v":15957,"vw":367.77821},{"c":367.77,"h":367.7874,"l":367.76,"n":119,"o":367.78,"t":"2026-10-19T21:25:00Z","v":1604,"vw":367.770732},{"c":367.8695,"h":367.9,"l":367.7608,"n":92,"o":367.7608,"t":"2026-10-19T21:30:00Z","v":4581,"vw":367.864588},{"c":367.87,"h":367.87,"l":367.8,"n":109,"o":367.87,"t":"2026-10-19T21:35:00Z","v":2301,"vw":367.856485},{"c":367.82,"h":367.82,"l":367.8,"n":69,"o":367.81,"t":"2026-10-19T21:40:00Z","v":1199,"vw":367.812983},{"c":367.8649,"h":367.87,"l":367.8,"n":111,"o":367.87,"t":"2026-10-19T21:45:00Z","v":1404,"vw":367.838416},{"c":367.82,"h":367.87,"l":367.805,"n":81,"o":367.87,"t":"2026-10-19T21:50:00Z","v":1586,"vw":367.839955},{"c":367.8538,"h":367.86,"l":367.84,"n":95,"o":367.8454,"t":"2026-10-19T21:55:00Z","v":1320,"vw":367.850357},{"c":368.04,"h":368.05,"l":367.86,"n":225,"o":367.86,"t":"2026-10-19T22:00:00Z","v":5730,"vw":367.972855},{"c":368.004,"h":368.1,"l":367.9,"n":139,"o":367.9,"t":"2026-10-19T22:05:00Z","v":38768,"vw":368.057189},{"c":368.08,"h":368.1,"l":368.0002,"n":115,"o":368.01,"t":"2026-10-19T22:10:00Z","v":2196,"vw":368.056248},{"c":368.27,"h":368.27,"l":368.0831,"n":114,"o":368.0831,"t":"2026-10-19T22:15:00Z","v":2321,"vw":368.181789},{"c":368.366,"h":368.38,"l":368.15,"n":159,"o":368.33,"t":"2026-10-19T22:20:00Z","v":3839,"vw":368.323611},{"c":368.4439,"h":368.5,"l":368.2602,"n":153,"o":368.38,"t":"2026-10-19T22:25:00Z","v":3871,"vw":368.435303},{"c":368.36,"h":368.4521,"l":368.36,"n":91,"o":368.4521,"t":"2026-10-19T22:30:00Z","v":1538,"vw":368.400466},{"c":368.49,"h":368.49,"l":368.35,"n":171,"o":368.35,"t":"2026-10-19T22:35:00Z","v":1945,"vw":368.424849},{"c":368.4,"h":368.6,"l":368.35,"n":177,"o":368.49,"t":"2026-10-19T22:40:00Z","v":3764,"vw":368.455831},{"c":368.45,"h":368.45,"l":368.13,"n":169,"o":368.35,"t":"2026-10-19T22:45:00Z","v":3515,"vw":368.290286},{"c":368.15,"h":368.4494,"l":368.15,"n":81,"o":368.4246,"t":"2026-10-19T22:50:00Z","v":2237,"vw":368.376125},{"c":368.42,"h":368.45,"l":368.3,"n":117,"o":368.3,"t":"2026-10-19T22:55:00Z","v":1667,"vw":368.381998},{"c":368.7,"h":368.7,"l":368.45,"n":112,"o":368.45,"t":"2026-10-19T23:00:00Z","v":2183,"vw":368.545679},{"c":368.71,"h":368.88,"l":368.61,"n":153,"o":368.88,"t":"2026-10-19T23:05:00Z","v":4065,"vw":368.698556},{"c":368.94,"h":368.94,"l":368.71,"n":161,"o":368.8399,"t":"2026-10-19T23:10:00Z","v":2858,"vw":368.846629},{"c":368.56,"h":368.969,"l":368.4704,"n":227,"o":368.9362,"t":"2026-10-19T23:15:00Z","v":3934,"vw":368.742735},{"c":368.41,"h":368.5999,"l":368.4,"n":132,"o":368.5999,"t":"2026-10-19T23:20:00Z","v":2634,"vw":368.50831},{"c":368.46,"h":368.46,"l":368.4,"n":86,"o":368.4,"t":"2026-10-19T23:25:00Z","v":1231,"vw":368.418848},{"c":368.5137,"h":368.7,"l":368.4,"n":120,"o":368.4718,"t":"2026-10-19T23:30:00Z","v":3534,"vw":368.54972},{"c":368.8,"h":368.88,"l":368.6,"n":147,"o":368.639,"t":"2026-10-19T23:35:00Z","v":5683,"vw":368.697186},{"c":368.799,"h":368.82,"l":368.6705,"n":85,"o":368.6705,"t":"2026-10-19T23:40:00Z","v":2468,"vw":368.768507},{"c":368.84,"h":368.97,"l":368.6,"n":224,"o":368.76,"t":"2026-10-19T23:45:00Z","v":4004,"vw":368.79647},{"c":368.95,"h":368.95,"l":368.6336,"n":95,"o":368.6336,"t":"2026-10-19T23:50:00Z","v":2664,"vw":368.843982},{"c":368.9496,"h":368.9496,"l":368.77,"n":222,"o":368.87,"t":"2026-10-19T23:55:00Z","v":15054,"vw":368.805735}],"history":[{"c":220.7,"h":222.28,"l":219.23,"n":689769,"o":220.71,"t":"2024-10-18T04:00:00Z","v":49611867,"vw":221.040776},{"c":218.85,"h":220.48,"l":215.726,"n":817710,"o":218.9,"t":"2024-10-21T04:00:00Z","v":47328988,"vw":218.329742},{"c":217.97,"h":218.22,"l":215.26,"n":727711,"o":217.31,"t":"2024-10-22T04:00:00Z","v":43268741,"vw":216.879015},{"c":213.65,"h":218.72,"l":212.11,"n":1217483,"o":217.125,"t":"2024-10-23T04:00:00Z","v":80938892,"vw":214.936288},{"c":260.48,"h":262.1199,"l":242.65,"n":2592173,"o":244.68,"t":"2024-10-24T04:00:00Z","v":204491903,"vw":253.716439},{"c":269.19,"h":269.49,"l":255.32,"n":1911797,"o":256.01,"t":"2024-10-25T04:00:00Z","v":161611931,"vw":266.083265},{"c":262.51,"h":273.536,"l":262.24,"n":1410052,"o":270,"t":"2024-10-28T04:00:00Z","v":107653603,"vw":268.354901},{"c":259.52,"h":264.98,"l":255.51,"n":1099634,"o":264.51,"t":"2024-10-29T04:00:00Z","v":80521751,"vw":259.480108},{"c":257.55,"h":263.35,"l":255.8201,"n":827316,"o":258.035,"t":"2024-10-30T04:00:00Z","v":53993576,"vw":260.459011},{"c":249.85,"h":259.75,"l":249.25,"n":900186,"o":257.99,"t":"2024-10-31T04:00:00Z","v":66575292,"vw":252.608271},{"c":248.98,"h":254,"l":246.63,"n":850441,"o":252.043,"t":"2024-11-01T04:00:00Z","v":57544757,"vw":249.993414},{"c":242.84,"h":248.9,"l":238.88,"n":977682,"o":244.56,"t":"2024-11-04T05:00:00Z","v":68802354,"vw":244.200724},{"c":251.44,"h":255.2799,"l":246.2101,"n":979572,"o":247.34,"t":"2024-11-05T05:00:00Z","v":69282505,"vw":252.227263},{"c":288.53,"h":289.59,"l":275.62,"n":2645076,"o":284.67,"t":"2024-11-06T05:00:00Z","v":165228710,"vw":285.313577},{"c":296.91,"h":299.75,"l":285.52,"n":1752205,"o":288.89,"t":"2024-11-07T05:00:00Z","v":117309232,"vw":295.600446},{"c":321.22,"h":328.71,"l":297.66,"n":2910016,"o":299.14,"t":"2024-11-08T05:00:00Z","v":204782763,"vw":316.692769},{"c":350,"h":358.64,"l":336,"n":3203855,"o":346.3,"t":"2024-11-11T05:00:00Z","v":210521625,"vw":346.387775},{"c":328.49,"h":345.84,"l":323.31,"n":2435545,"o":342.74,"t":"2024-11-12T05:00:00Z","v":155726016,"vw":334.345325},{"c":330.24,"h":344.5999,"l":322.5,"n":1770604,"o":335.85,"t":"2024-11-13T05:00:00Z","v":125405599,"vw":331.377575},{"c":311.18,"h":329.98,"l":310.37,"n":1702771,"o":327.69,"t":"2024-11-14T05:00:00Z","v":120726109,"vw":317.517044},{"c":320.72,"h":324.6799,"l":309.22,"n":1499022,"o":310.57,"t":"2024-11-15T05:00:00Z","v":114440286,"vw":318.353991},{"c":338.74,"h":348.5499,"l":330.01,"n":1765754,"o":340.73,"t":"2024-11-18T05:00:00Z","v":126620574,"vw":340.421148},{"c":346,"h":347.3799,"l":332.75,"n":1227344,"o":335.76,"t":"2024-11-19T05:00:00Z","v":88852452,"vw":342.868436},{"c":342.03,"h":346.5999,"l":334.3,"n":961035,"o":345,"t":"2024-11-20T05:00:00Z","v":66205416,"vw":339.645857},{"c":339.64,"h":347.9899,"l":335.28,"n":894804,"o":343.81,"t":"2024-11-21T05:00:00Z","v":58011719,"vw":341.890929},{"c":352.56,"h":361.53,"l":337.7,"n":1211368,"o":341.085,"t":"2024-11-22T05:00:00Z","v":89140722,"vw":350.210598},{"c":338.59,"h":361.93,"l":338.2,"n":1352217,"o":360.14,"t":"2024-11-25T05:00:00Z","v":95890899,"vw":349.279085},{"c":338.23,"h":346.96,"l":335.66,"n":900077,"o":341,"t":"2024-11-26T05:00:00Z","v":62295857,"vw":341.486449},{"c":332.89,"h":342.55,"l":326.59,"n":878200,"o":341.8,"t":"2024-11-27T05:00:00Z","v":57896439,"vw":333.076521},{"c":345.16,"h":345.45,"l":334.6501,"n":519477,"o":336.08,"t":"2024-11-29T05:00:00Z","v":37167621,"vw":340.31644},{"c":357.09,"h":360,"l":351.1501,"n":1117599,"o":352.38,"t":"2024-12-02T05:00:00Z","v":77986478,"vw":355.988891},{"c":351.42,"h":355.69,"l":348.2,"n":834919,"o":351.8,"t":"2024-12-03T05:00:00Z","v":58267196,"vw":350.981238},{"c":357.93,"h":358.1,"l":348.6,"n":706523,"o":353,"t":"2024-12-04T05:00:00Z","v":50810874,"vw":353.008985},{"c":369.49,"h":375.43,"l":359.5,"n":1212221,"o":359.87,"t":"2024-12-05T05:00:00Z","v":81403569,"vw":370.295775},{"c":389.22,"h":389.49,"l":370.8,"n":1145513,"o":377.42,"t":"2024-12-06T05:00:00Z","v":81455834,"vw":378.435864},{"c":389.79,"h":404.8,"l":378.01,"n":1488655,"o":397.61,"t":"2024-12-09T05:00:00Z","v":96359173,"vw":388.888046},{"c":400.99,"h":409.73,"l":390.85,"n":1458459,"o":392.68,"t":"2024-12-10T05:00:00Z","v":97563578,"vw":403.376888},{"c":424.77,"h":424.88,"l":402.38,"n":1533094,"o":409.7,"t":"2024-12-11T05:00:00Z","v":104287559,"vw":414.821737},{"c":418.1,"h":429.3,"l":415,"n":1397331,"o":424.84,"t":"2024-12-12T05:00:00Z","v":87752225,"vw":421.696696},{"c":436.23,"h":436.3,"l":415.71,"n":1319682,"o":420,"t":"2024-12-13T05:00:00Z","v":89000158,"vw":428.340815},{"c":463.02,"h":463.19,"l":436.15,"n":1906382,"o":441.09,"t":"2024-12-16T05:00:00Z","v":114083811,"vw":453.075452},{"c":479.86,"h":483.99,"l":457.5101,"n":2228464,"o":475.9,"t":"2024-12-17T05:00:00Z","v":131222978,"vw":473.779226},{"c":440.13,"h":488.5399,"l":427.01,"n":2544060,"o":466.495,"t":"2024-12-18T05:00:00Z","v":149340788,"vw":462.408782},{"c":436.17,"h":456.36,"l":420.02,"n":1977577,"o":451.88,"t":"2024-12-19T05:00:00Z","v":118566146,"vw":437.747352},{"c":421.06,"h":447.08,"l":417.64,"n":1816629,"o":425.505,"t":"2024-12-20T05:00:00Z","v":132216176,"vw":431.669349},{"c":430.6,"h":434.51,"l":415.4112,"n":1187250,"o":431,"t":"2024-12-23T05:00:00Z","v":72698055,"vw":428.677054},{"c":462.28,"h":462.78,"l":435.14,"n":936767,"o":435.9,"t":"2024-12-24T05:00:00Z","v":59551750,"vw":451.6592},{"c":454.13,"h":465.3299,"l":451.02,"n":1251616,"o":465.16,"t":"2024-12-26T05:00:00Z","v":76651210,"vw":456.515136},{"c":431.66,"h":450,"l":426.5,"n":1352471,"o":449.52,"t":"2024-12-27T05:00:00Z","v":82666821,"vw":434.553184},{"c":417.41,"h":427,"l":415.75,"n":1178088,"o":419.4,"t":"2024-12-30T05:00:00Z","v":64941012,"vw":420.769552},{"c":403.84,"h":427.93,"l":402.54,"n":1214553,"o":423.79,"t":"2024-12-31T05:00:00Z","v":76825121,"vw":413.079198},{"c":379.28,"h":392.7299,"l":373.04,"n":2134259,"o":390.1,"t":"2025-01-02T05:00:00Z","v":109710749,"vw":380.93662},{"c":410.44,"h":411.8799,"l":379.45,"n":1446053,"o":381.48,"t":"2025-01-03T05:00:00Z","v":95423329,"vw":397.358166},{"c":411.05,"h":426.43,"l":401.7,"n":1538768,"o":423.2,"t":"2025-01-06T05:00:00Z","v":85516534,"vw":411.926339},{"c":394.36,"h":414.33,"l":390,"n":1307364,"o":405.83,"t":"2025-01-07T05:00:00Z","v":75699525,"vw":397.553043},{"c":394.94,"h":402.4999,"l":387.4,"n":1053233,"o":392.95,"t":"2025-01-08T05:00:00Z","v":73038805,"vw":395.503484},{"c":394.74,"h":399.28,"l":377.29,"n":1013456,"o":391.4,"t":"2025-01-10T05:00:00Z","v":62287333,"vw":392.521782},{"c":403.31,"h":403.79,"l":380.07,"n":1091602,"o":383.21,"t":"2025-01-13T05:00:00Z","v":67580494,"vw":392.287984},{"c":396.36,"h":422.64,"l":394.54,"n":1329525,"o":414.34,"t":"2025-01-14T05:00:00Z","v":84565022,"vw":408.315226},{"c":428.22,"h":429.8,"l":405.661,"n":1270362,"o":409.9,"t":"2025-01-15T05:00:00Z","v":81375460,"vw":419.665889},{"c":413.82,"h":424,"l":409.13,"n":1115835,"o":423.49,"t":"2025-01-16T05:00:00Z","v":68335151,"vw":414.692584},{"c":426.5,"h":439.74,"l":419.75,"n":1408188,"o":421.5,"t":"2025-01-17T05:00:00Z","v":94991429,"vw":431.143857},{"c":424.07,"h":433.2,"l":406.31,"n":1525520,"o":432.64,"t":"2025-01-21T05:00:00Z","v":87320894,"vw":416.698413},{"c":415.11,"h":428,"l":414.59,"n":997855,"o":416.81,"t":"2025-01-22T05:00:00Z","v":60963342,"vw":419.951867},{"c":412.38,"h":420.73,"l":408.95,"n":858456,"o":416.06,"t":"2025-01-23T05:00:00Z","v":50690592,"vw":412.953492},{"c":406.58,"h":418.88,"l":405.78,"n":880013,"o":414.45,"t":"2025-01-24T05:00:00Z","v":56427149,"vw":411.805184},{"c":397.15,"h":406.69,"l":389,"n":1169771,"o":394.8,"t":"2025-01-27T05:00:00Z","v":58125510,"vw":398.061358},{"c":398.09,"h":400.59,"l":386.5,"n":832535,"o":396.91,"t":"2025-01-28T05:00:00Z","v":48910676,"vw":393.759183},{"c":389.1,"h":398.5899,"l":384.48,"n":1233281,"o":395.21,"t":"2025-01-29T05:00:00Z","v":68033648,"vw":390.198862},{"c":400.28,"h":412.5,"l":384.41,"n":1520074,"o":410.78,"t":"2025-01-30T05:00:00Z","v":98092879,"vw":398.863881},{"c":404.6,"h":419.99,"l":401.34,"n":1221590,"o":401.53,"t":"2025-01-31T05:00:00Z","v":83568219,"vw":411.562838},{"c":383.68,"h":389.17,"l":374.36,"n":1628253,"o":386.68,"t":"2025-02-03T05:00:00Z","v":93667990,"vw":382.79558},{"c":392.21,"h":394,"l":381.4,"n":898728,"o":382.63,"t":"2025-02-04T05:00:00Z","v":56887097,"vw":387.034276},{"c":378.17,"h":388.39,"l":375.53,"n":992349,"o":387.51,"t":"2025-02-05T05:00:00Z","v":57614721,"vw":381.307481},{"c":374.32,"h":375.4,"l":363.18,"n":1355558,"o":373.03,"t":"2025-02-06T05:00:00Z","v":77918230,"vw":368.749796},{"c":361.62,"h":380.5459,"l":360.34,"n":1174003,"o":370.19,"t":"2025-02-07T05:00:00Z","v":70039450,"vw":368.731833},{"c":350.73,"h":362.7,"l":350.51,"n":1336497,"o":356.21,"t":"2025-02-10T05:00:00Z","v":77475129,"vw":356.578934},{"c":328.5,"h":349.37,"l":325.1,"n":1942757,"o":345.8,"t":"2025-02-11T05:00:00Z","v":118543400,"vw":335.217463},{"c":336.51,"h":346.4,"l":329.12,"n":1582239,"o":329.94,"t":"2025-02-12T05:00:00Z","v":105382729,"vw":339.515711},{"c":355.94,"h":358.69,"l":342.85,"n":1349829,"o":345,"t":"2025-02-13T05:00:00Z","v":89441519,"vw":352.237369},{"c":355.84,"h":362,"l":347.5,"n":1058534,"o":360.62,"t":"2025-02-14T05:00:00Z","v":68277279,"vw":353.259755},{"c":354.11,"h":359.1,"l":350.02,"n":897273,"o":355.01,"t":"2025-02-18T05:00:00Z","v":51631702,"vw":354.488447},{"c":360.56,"h":367.34,"l":353.67,"n":961336,"o":354,"t":"2025-02-19T05:00:00Z","v":67020286,"vw":361.863395},{"c":354.4,"h":362.3,"l":348,"n":778485,"o":361.51,"t":"2025-02-20T05:00:00Z","v":45965354,"vw":353.36419},{"c":337.8,"h":354.98,"l":334.42,"n":1120548,"o":353.44,"t":"2025-02-21T05:00:00Z","v":74058648,"vw":342.133875},{"c":330.53,"h":342.3973,"l":324.7,"n":1245962,"o":338.14,"t":"2025-02-24T05:00:00Z","v":76052321,"vw":333.274028},{"c":302.8,"h":328.89,"l":297.2512,"n":2229729,"o":327.025,"t":"2025-02-25T05:00:00Z","v":134228777,"vw":305.85086},{"c":290.8,"h":309,"l":288.04,"n":1673163,"o":303.715,"t":"2025-02-26T05:00:00Z","v":100118276,"vw":296.998498},{"c":281.95,"h":297.23,"l":280.88,"n":1493684,"o":291.16,"t":"2025-02-27T05:00:00Z","v":101748197,"vw":287.317467},{"c":292.98,"h":293.88,"l":273.6,"n":1571967,"o":279.5,"t":"2025-02-28T05:00:00Z","v":115696968,"vw":287.208796},{"c":284.65,"h":303.94,"l":277.3,"n":1628425,"o":300.34,"t":"2025-03-03T05:00:00Z","v":115551414,"vw":292.134741},{"c":272.04,"h":284.35,"l":261.8401,"n":1989579,"o":270.93,"t":"2025-03-04T05:00:00Z","v":126706623,"vw":271.460114},{"c":279.1,"h":279.55,"l":267.71,"n":1289438,"o":272.92,"t":"2025-03-05T05:00:00Z","v":94042913,"vw":273.802495},{"c":263.45,"h":272.65,"l":260.02,"n":1504633,"o":272.06,"t":"2025-03-06T05:00:00Z","v":98451566,"vw":265.324371},{"c":262.67,"h":266.2499,"l":250.73,"n":1461875,"o":259.32,"t":"2025-03-07T05:00:00Z","v":102369640,"vw":259.833942},{"c":222.15,"h":253.37,"l":220,"n":2809174,"o":252.535,"t":"2025-03-10T04:00:00Z","v":189076948,"vw":232.310131},{"c":230.58,"h":237.0649,"l":217.02,"n":2439849,"o":225.305,"t":"2025-03-11T04:00:00Z","v":174896415,"vw":229.314974},{"c":248.09,"h":251.84,"l":241.1,"n":1874690,"o":247.22,"t":"2025-03-12T04:00:00Z","v":142215681,"vw":247.456695},{"c":240.68,"h":248.29,"l":232.6,"n":1536071,"o":248.125,"t":"2025-03-13T04:00:00Z","v":114813525,"vw":238.628866},{"c":249.98,"h":251.58,"l":240.73,"n":1280257,"o":247.31,"t":"2025-03-14T04:00:00Z","v":100242264,"vw":247.210245},{"c":238.01,"h":245.4,"l":232.8,"n":1489431,"o":245.055,"t":"2025-03-17T04:00:00Z","v":111900565,"vw":238.132321},{"c":225.31,"h":230.1,"l":222.28,"n":1521430,"o":228.155,"t":"2025-03-18T04:00:00Z","v":111477636,"vw":225.928552},{"c":235.86,"h":241.41,"l":229.201,"n":1335644,"o":231.61,"t":"2025-03-19T04:00:00Z","v":111991788,"vw":234.486109},{"c":236.26,"h":238,"l":230.0501,"n":1223405,"o":233.345,"t":"2025-03-20T04:00:00Z","v":99028270,"vw":234.324104},{"c":248.71,"h":249.52,"l":234.55,"n":1468859,"o":234.985,"t":"2025-03-21T04:00:00Z","v":132728684,"vw":243.518246},{"c":278.39,"h":278.64,"l":256.33,"n":2140074,"o":258.075,"t":"2025-03-24T04:00:00Z","v":169079865,"vw":271.801762},{"c":288.14,"h":288.2,"l":271.28,"n":1953630,"o":283.6,"t":"2025-03-25T04:00:00Z","v":150361538,"vw":279.24187},{"c":272.06,"h":284.9,"l":266.51,"n":1896601,"o":282.66,"t":"2025-03-26T04:00:00Z","v":156254441,"vw":274.400472},{"c":273.13,"h":291.85,"l":271.8216,"n":1941634,"o":272.48,"t":"2025-03-27T04:00:00Z","v":162572146,"vw":280.264619},{"c":263.55,"h":276.1,"l":260.57,"n":1578132,"o":275.575,"t":"2025-03-28T04:00:00Z","v":123809389,"vw":265.805682},{"c":259.16,"h":260.56,"l":243.3601,"n":1661129,"o":249.31,"t":"2025-03-31T04:00:00Z","v":134008936,"vw":252.69498},{"c":268.46,"h":277.45,"l":259.25,"n":1965296,"o":263.8,"t":"2025-04-01T04:00:00Z","v":146486911,"vw":270.125037},{"c":282.76,"h":284.99,"l":251.27,"n":2716691,"o":254.6,"t":"2025-04-02T04:00:00Z","v":212787817,"vw":274.361909},{"c":267.28,"h":276.3,"l":261.51,"n":1807953,"o":265.29,"t":"2025-04-03T04:00:00Z","v":136174249,"vw":268.141151},{"c":239.43,"h":261,"l":236,"n":2734593,"o":255.38,"t":"2025-04-04T04:00:00Z","v":181229079,"vw":244.356308},{"c":233.29,"h":252,"l":214.25,"n":2843798,"o":223.78,"t":"2025-04-07T04:00:00Z","v":183453776,"vw":230.198623},{"c":221.86,"h":250.44,"l":217.8,"n":2360023,"o":245,"t":"2025-04-08T04:00:00Z","v":171586762,"vw":235.466454},{"c":272.2,"h":274.69,"l":223.88,"n":2862321,"o":224.69,"t":"2025-04-09T04:00:00Z","v":219413231,"vw":249.494756},{"c":252.4,"h":262.49,"l":239.33,"n":2332728,"o":260,"t":"2025-04-10T04:00:00Z","v":181722604,"vw":250.851654},{"c":252.31,"h":257.74,"l":241.3629,"n":1584325,"o":251.84,"t":"2025-04-11T04:00:00Z","v":128948085,"vw":248.452539},{"c":252.35,"h":261.8,"l":245.93,"n":1321953,"o":258.36,"t":"2025-04-14T04:00:00Z","v":100135241,"vw":252.627362},{"c":254.11,"h":258.75,"l":247.54,"n":970817,"o":249.91,"t":"2025-04-15T04:00:00Z","v":79594318,"vw":254.232462},{"c":241.55,"h":251.97,"l":233.89,"n":1349129,"o":247.61,"t":"2025-04-16T04:00:00Z","v":112378737,"vw":243.577152},{"c":241.37,"h":244.34,"l":237.6833,"n":910557,"o":243.47,"t":"2025-04-17T04:00:00Z","v":83403802,"vw":240.942114},{"c":227.5,"h":232.21,"l":222.79,"n":1388841,"o":230.26,"t":"2025-04-21T04:00:00Z","v":97768007,"vw":225.801338},{"c":237.97,"h":242.79,"l":229.8501,"n":1540238,"o":230.96,"t":"2025-04-22T04:00:00Z","v":120858152,"vw":237.244623},{"c":250.74,"h":259.4499,"l":244.43,"n":1936456,"o":254.86,"t":"2025-04-23T04:00:00Z","v":150381903,"vw":253.15678},{"c":259.51,"h":259.54,"l":249.2,"n":1203317,"o":250.5,"t":"2025-04-24T04:00:00Z","v":94464195,"vw":255.494543},{"c":284.95,"h":286.85,"l":259.63,"n":2065772,"o":261.69,"t":"2025-04-25T04:00:00Z","v":167560688,"vw":278.37792},{"c":285.88,"h":294.86,"l":272.42,"n":1914021,"o":288.98,"t":"2025-04-28T04:00:00Z","v":151731771,"vw":282.704404},{"c":292.03,"h":293.32,"l":279.4695,"n":1298014,"o":285.5,"t":"2025-04-29T04:00:00Z","v":108906553,"vw":285.175799},{"c":282.16,"h":284.45,"l":270.78,"n":1589240,"o":279.9,"t":"2025-04-30T04:00:00Z","v":128961057,"vw":278.137209},{"c":280.52,"h":290.8688,"l":279.81,"n":1267297,"o":280.01,"t":"2025-05-01T04:00:00Z","v":99658974,"vw":284.566062},{"c":287.21,"h":294.78,"l":279.81,"n":1395354,"o":284.9,"t":"2025-05-02T04:00:00Z","v":114454683,"vw":288.191999},{"c":280.26,"h":284.849,"l":274.4,"n":1233954,"o":284.57,"t":"2025-05-05T04:00:00Z","v":94618882,"vw":279.233292},{"c":275.35,"h":277.73,"l":271.35,"n":1008547,"o":273.105,"t":"2025-05-06T04:00:00Z","v":76715792,"vw":274.447189},{"c":276.22,"h":277.92,"l":271,"n":953496,"o":276.88,"t":"2025-05-07T04:00:00Z","v":71882408,"vw":274.671214},{"c":284.82,"h":289.8,"l":279.41,"n":1269219,"o":279.63,"t":"2025-05-08T04:00:00Z","v":97539448,"vw":285.627456},{"c":298.26,"h":307.04,"l":290,"n":1815734,"o":290.21,"t":"2025-05-09T04:00:00Z","v":132387835,"vw":299.712436},{"c":318.38,"h":322.21,"l":311.5,"n":1726223,"o":321.99,"t":"2025-05-12T04:00:00Z","v":112826661,"vw":317.361892},{"c":334.07,"h":337.5894,"l":316.8,"n":1953281,"o":320,"t":"2025-05-13T04:00:00Z","v":136992574,"vw":327.941951},{"c":347.68,"h":350,"l":337,"n":2035914,"o":342.5,"t":"2025-05-14T04:00:00Z","v":136997264,"vw":344.733807},{"c":342.82,"h":346.1393,"l":334.7153,"n":1497945,"o":340.34,"t":"2025-05-15T04:00:00Z","v":97882596,"vw":340.835245},{"c":349.98,"h":351.62,"l":342.33,"n":1379605,"o":346.24,"t":"2025-05-16T04:00:00Z","v":95895665,"vw":347.526299},{"c":342.09,"h":343,"l":333.37,"n":1323410,"o":336.3,"t":"2025-05-19T04:00:00Z","v":88869853,"vw":339.574317},{"c":343.82,"h":354.9899,"l":341.63,"n":1692674,"o":347.87,"t":"2025-05-20T04:00:00Z","v":131715548,"vw":347.943686},{"c":334.62,"h":347.35,"l":332.2,"n":1385245,"o":344.43,"t":"2025-05-21T04:00:00Z","v":102354844,"vw":340.869034},{"c":341.04,"h":347.27,"l":331.39,"n":1293481,"o":331.9,"t":"2025-05-22T04:00:00Z","v":97113416,"vw":341.760344},{"c":339.34,"h":343.18,"l":333.21,"n":1221900,"o":337.92,"t":"2025-05-23T04:00:00Z","v":84654818,"vw":338.525412},{"c":362.89,"h":363.79,"l":347.32,"n":1708939,"o":347.35,"t":"2025-05-27T04:00:00Z","v":120146414,"vw":358.036115},{"c":356.9,"h":365,"l":355.91,"n":1308569,"o":364.84,"t":"2025-05-28T04:00:00Z","v":91404309,"vw":360.956836},{"c":358.43,"h":367.71,"l":356,"n":1237482,"o":365.29,"t":"2025-05-29T04:00:00Z","v":88545666,"vw":361.484972},{"c":346.46,"h":363.68,"l":345.29,"n":1543177,"o":355.52,"t":"2025-05-30T04:00:00Z","v":123474938,"vw":352.889665},{"c":342.69,"h":348.02,"l":333.33,"n":1275945,"o":343.5,"t":"2025-06-02T04:00:00Z","v":81873829,"vw":339.491017},{"c":344.27,"h":355.4,"l":343.04,"n":1314170,"o":346.595,"t":"2025-06-03T04:00:00Z","v":99324544,"vw":348.676616},{"c":332.05,"h":345.6,"l":327.3308,"n":1543538,"o":345.095,"t":"2025-06-04T04:00:00Z","v":98912075,"vw":333.615394},{"c":284.7,"h":324.5499,"l":273.21,"n":4540980,"o":322.49,"t":"2025-06-05T04:00:00Z","v":292818655,"vw":299.470414},{"c":295.14,"h":305.5,"l":291.14,"n":2633849,"o":298.83,"t":"2025-06-06T04:00:00Z","v":164747685,"vw":298.669856},{"c":308.58,"h":309.83,"l":281.85,"n":2186548,"o":285.955,"t":"2025-06-09T04:00:00Z","v":140908876,"vw":297.646676},{"c":326.09,"h":327.83,"l":310.667,"n":1909827,"o":314.94,"t":"2025-06-10T04:00:00Z","v":151256520,"vw":319.476398},{"c":326.43,"h":335.5,"l":322.5,"n":1695777,"o":334.395,"t":"2025-06-11T04:00:00Z","v":122611360,"vw":329.377479},{"c":319.11,"h":332.56,"l":316.86,"n":1355009,"o":323.075,"t":"2025-06-12T04:00:00Z","v":105127536,"vw":324.246348},{"c":325.31,"h":332.99,"l":313.3,"n":1640930,"o":313.97,"t":"2025-06-13T04:00:00Z","v":128909461,"vw":324.000041},{"c":329.13,"h":332.05,"l":326.41,"n":1124313,"o":331.29,"t":"2025-06-16T04:00:00Z","v":83925858,"vw":329.42715},{"c":316.35,"h":327.26,"l":314.74,"n":1298505,"o":326.09,"t":"2025-06-17T04:00:00Z","v":88282669,"vw":319.77394},{"c":322.05,"h":329.32,"l":315.45,"n":1183020,"o":317.31,"t":"2025-06-18T04:00:00Z","v":95137686,"vw":323.384771},{"c":322.16,"h":332.36,"l":317.78,"n":1326276,"o":327.95,"t":"2025-06-20T04:00:00Z","v":108688008,"vw":322.89186},{"c":348.68,"h":357.54,"l":327.48,"n":2774862,"o":327.54,"t":"2025-06-23T04:00:00Z","v":190716815,"vw":348.316246},{"c":340.47,"h":356.26,"l":340.44,"n":1710731,"o":356.17,"t":"2025-06-24T04:00:00Z","v":114736245,"vw":344.164906},{"c":327.55,"h":343,"l":320.4,"n":1869762,"o":342.7,"t":"2025-06-25T04:00:00Z","v":119845050,"vw":327.125101},{"c":325.78,"h":331.05,"l":323.61,"n":1163816,"o":324.61,"t":"2025-06-26T04:00:00Z","v":80440907,"vw":327.447244},{"c":323.63,"h":329.3393,"l":317.495,"n":1196427,"o":324.51,"t":"2025-06-27T04:00:00Z","v":89067049,"vw":323.625908},{"c":317.66,"h":325.5799,"l":316.6,"n":1209126,"o":319.9,"t":"2025-06-30T04:00:00Z","v":76695081,"vw":319.866679},{"c":300.71,"h":305.89,"l":293.21,"n":2355569,"o":298.46,"t":"2025-07-01T04:00:00Z","v":145085665,"vw":300.912004},{"c":315.65,"h":316.832,"l":303.82,"n":1697962,"o":312.63,"t":"2025-07-02T04:00:00Z","v":119483730,"vw":312.639795},{"c":315.35,"h":318.45,"l":312.76,"n":839203,"o":317.99,"t":"2025-07-03T04:00:00Z","v":58040839,"vw":316.040871},{"c":293.94,"h":296.15,"l":288.7701,"n":2299838,"o":291.37,"t":"2025-07-07T04:00:00Z","v":131177949,"vw":292.747942},{"c":297.81,"h":304.0499,"l":294.35,"n":1414013,"o":297,"t":"2025-07-08T04:00:00Z","v":103246742,"vw":299.823059},{"c":295.88,"h":300.15,"l":293.55,"n":1074609,"o":297.55,"t":"2025-07-09T04:00:00Z","v":75586771,"vw":296.214151},{"c":309.87,"h":310.48,"l":300,"n":1434228,"o":300.05,"t":"2025-07-10T04:00:00Z","v":104364578,"vw":306.01865},{"c":313.51,"h":314.09,"l":305.65,"n":1044742,"o":307.89,"t":"2025-07-11T04:00:00Z","v":79236442,"vw":310.385431},{"c":316.9,"h":322.5986,"l":312.67,"n":1125530,"o":317.73,"t":"2025-07-14T04:00:00Z","v":78043430,"vw":315.84568},{"c":310.78,"h":321.2,"l":310.5,"n":1102104,"o":319.675,"t":"2025-07-15T04:00:00Z","v":77556346,"vw":314.753026},{"c":321.67,"h":323.5,"l":312.62,"n":1362313,"o":312.8,"t":"2025-07-16T04:00:00Z","v":97274906,"vw":319.180582},{"c":319.41,"h":324.34,"l":317.0601,"n":1037658,"o":323.15,"t":"2025-07-17T04:00:00Z","v":73922340,"vw":320.856162},{"c":329.65,"h":330.9,"l":321.42,"n":1230236,"o":321.66,"t":"2025-07-18T04:00:00Z","v":94254413,"vw":327.745378},{"c":328.49,"h":338,"l":326.88,"n":1057852,"o":334.4,"t":"2025-07-21T04:00:00Z","v":75768797,"vw":329.925105},{"c":332.11,"h":335.4098,"l":321.55,"n":1070116,"o":329.74,"t":"2025-07-22T04:00:00Z","v":77371071,"vw":330.561315},{"c":332.56,"h":336.2,"l":328.67,"n":1324357,"o":330.9,"t":"2025-07-23T04:00:00Z","v":92582506,"vw":332.62768},{"c":305.3,"h":310.15,"l":300.41,"n":2497470,"o":310,"t":"2025-07-24T04:00:00Z","v":156966023,"vw":304.351607},{"c":316.06,"h":323.63,"l":308.01,"n":1813426,"o":308.74,"t":"2025-07-25T04:00:00Z","v":148227027,"vw":316.406141},{"c":325.59,"h":330.49,"l":315.69,"n":1428358,"o":318.45,"t":"2025-07-28T04:00:00Z","v":112673755,"vw":325.619569},{"c":321.2,"h":326.25,"l":318.25,"n":1082330,"o":325.55,"t":"2025-07-29T04:00:00Z","v":87358861,"vw":321.207784},{"c":319.04,"h":324.4499,"l":311.6164,"n":1088663,"o":322.18,"t":"2025-07-30T04:00:00Z","v":83930961,"vw":318.345738},{"c":308.27,"h":321.37,"l":306.1,"n":1254904,"o":319.605,"t":"2025-07-31T04:00:00Z","v":85270919,"vw":312.435234},{"c":302.63,"h":309.31,"l":297.82,"n":1324801,"o":306.205,"t":"2025-08-01T04:00:00Z","v":89121446,"vw":303.906434},{"c":309.26,"h":312.1186,"l":303.0001,"n":1122414,"o":309.08,"t":"2025-08-04T04:00:00Z","v":78683905,"vw":308.123369},{"c":308.72,"h":312.4499,"l":305.5,"n":791172,"o":308.95,"t":"2025-08-05T04:00:00Z","v":57961278,"vw":308.505319},{"c":319.91,"h":320.47,"l":306.9345,"n":1049304,"o":307.89,"t":"2025-08-06T04:00:00Z","v":78523579,"vw":317.227943},{"c":322.27,"h":322.4,"l":316.16,"n":874806,"o":319.79,"t":"2025-08-07T04:00:00Z","v":66658672,"vw":319.391657},{"c":329.65,"h":335.15,"l":320.98,"n":1242272,"o":321.43,"t":"2025-08-08T04:00:00Z","v":91200319,"vw":330.416593},{"c":339.03,"h":346.64,"l":334.15,"n":1527158,"o":335,"t":"2025-08-11T04:00:00Z","v":105320174,"vw":342.13679},{"c":340.84,"h":345.26,"l":332.94,"n":1143695,"o":345,"t":"2025-08-12T04:00:00Z","v":80690111,"vw":338.334264},{"c":339.38,"h":348.98,"l":338.2,"n":982610,"o":341.5,"t":"2025-08-13T04:00:00Z","v":67838892,"vw":342.562636},{"c":335.58,"h":340.4699,"l":330.4,"n":1050399,"o":335.76,"t":"2025-08-14T04:00:00Z","v":75000662,"vw":334.624536},{"c":330.56,"h":339.3,"l":327.02,"n":930591,"o":337.655,"t":"2025-08-15T04:00:00Z","v":74319792,"vw":331.345245},{"c":335.16,"h":336.27,"l":329.59,"n":778455,"o":329.62,"t":"2025-08-18T04:00:00Z","v":56956552,"vw":333.75092},{"c":329.31,"h":340.55,"l":327.85,"n":1023971,"o":335.79,"t":"2025-08-19T04:00:00Z","v":75956002,"vw":333.066409},{"c":323.9,"h":331.37,"l":314.6,"n":1123164,"o":329.22,"t":"2025-08-20T04:00:00Z","v":77481768,"vw":321.289171},{"c":320.11,"h":324.9,"l":318.68,"n":735268,"o":322.08,"t":"2025-08-21T04:00:00Z","v":55744445,"vw":321.6548},{"c":340.01,"h":340.25,"l":319.69,"n":1266653,"o":321.66,"t":"2025-08-22T04:00:00Z","v":94016347,"vw":335.139049},{"c":346.6,"h":349.53,"l":335.03,"n":1228584,"o":338.9,"t":"2025-08-25T04:00:00Z","v":86670037,"vw":344.267256},{"c":351.67,"h":351.9,"l":343.72,"n":996119,"o":344.93,"t":"2025-08-26T04:00:00Z","v":76651550,"vw":347.559033},{"c":349.6,"h":355.39,"l":349.156,"n":954967,"o":351.94,"t":"2025-08-27T04:00:00Z","v":65519012,"vw":351.536314},{"c":345.98,"h":353.55,"l":340.26,"n":914056,"o":350.91,"t":"2025-08-28T04:00:00Z","v":67903224,"vw":345.70399},{"c":333.87,"h":348.7499,"l":331.7,"n":1143452,"o":347.23,"t":"2025-08-29T04:00:00Z","v":81138443,"vw":336.954198},{"c":329.36,"h":333.33,"l":325.6,"n":918177,"o":328.23,"t":"2025-09-02T04:00:00Z","v":58391952,"vw":329.684965},{"c":334.09,"h":343.33,"l":328.51,"n":1299631,"o":335.2,"t":"2025-09-03T04:00:00Z","v":88733288,"vw":337.343823},{"c":338.53,"h":338.89,"l":331.48,"n":778497,"o":336.15,"t":"2025-09-04T04:00:00Z","v":60711033,"vw":335.100878},{"c":350.84,"h":355.87,"l":344.6801,"n":1435532,"o":348,"t":"2025-09-05T04:00:00Z","v":108980073,"vw":349.923401},{"c":346.4,"h":358.44,"l":344.84,"n":1108086,"o":354.64,"t":"2025-09-08T04:00:00Z","v":75208290,"vw":349.285344},{"c":346.97,"h":350.77,"l":343.82,"n":754844,"o":348.44,"t":"2025-09-09T04:00:00Z","v":53815991,"vw":347.103802},{"c":347.79,"h":356.33,"l":346.07,"n":1031117,"o":350.55,"t":"2025-09-10T04:00:00Z","v":72121679,"vw":351.675448},{"c":368.81,"h":368.99,"l":347.6,"n":1497006,"o":350.17,"t":"2025-09-11T04:00:00Z","v":103732806,"vw":361.518918},{"c":395.94,"h":396.6899,"l":370.24,"n":2297046,"o":370.94,"t":"2025-09-12T04:00:00Z","v":168156391,"vw":389.625827},{"c":410.04,"h":425.7,"l":402.43,"n":2700428,"o":423.13,"t":"2025-09-15T04:00:00Z","v":163823667,"vw":415.756759},{"c":421.62,"h":423.25,"l":411.43,"n":1559330,"o":414.495,"t":"2025-09-16T04:00:00Z","v":104285721,"vw":418.56815},{"c":425.86,"h":428.312,"l":409.67,"n":1583834,"o":415.75,"t":"2025-09-17T04:00:00Z","v":106133532,"vw":418.806996},{"c":416.85,"h":432.2199,"l":416.56,"n":1366927,"o":428.865,"t":"2025-09-18T04:00:00Z","v":90454494,"vw":424.710576},{"c":426.07,"h":429.47,"l":421.72,"n":1104123,"o":421.82,"t":"2025-09-19T04:00:00Z","v":93131034,"vw":425.25338},{"c":434.21,"h":444.98,"l":429.13,"n":1606043,"o":431.11,"t":"2025-09-22T04:00:00Z","v":97108777,"vw":437.439871},{"c":425.85,"h":440.97,"l":423.72,"n":1287529,"o":439.88,"t":"2025-09-23T04:00:00Z","v":83422691,"vw":431.403206},{"c":442.79,"h":444.21,"l":429.0301,"n":1339490,"o":429.83,"t":"2025-09-24T04:00:00Z","v":93133570,"vw":438.73513},{"c":423.39,"h":435.35,"l":419.08,"n":1627174,"o":435.24,"t":"2025-09-25T04:00:00Z","v":96746426,"vw":426.548248},{"c":440.4,"h":440.47,"l":421.02,"n":1474293,"o":428.3,"t":"2025-09-26T04:00:00Z","v":101628160,"vw":432.39664},{"c":443.21,"h":450.98,"l":439.5,"n":1352449,"o":444.35,"t":"2025-09-29T04:00:00Z","v":79491510,"vw":443.521585},{"c":444.72,"h":445,"l":433.12,"n":1185786,"o":441.52,"t":"2025-09-30T04:00:00Z","v":74357960,"vw":439.716532},{"c":459.46,"h":462.29,"l":440.75,"n":1781994,"o":443.8,"t":"2025-10-01T04:00:00Z","v":98122285,"vw":455.247009},{"c":436,"h":470.75,"l":435.57,"n":2669454,"o":470.54,"t":"2025-10-02T04:00:00Z","v":137008950,"vw":448.757242},{"c":429.83,"h":446.77,"l":416.575,"n":2485070,"o":443.285,"t":"2025-10-03T04:00:00Z","v":133188180,"vw":428.27685},{"c":453.25,"h":453.55,"l":436.69,"n":1750864,"o":440.75,"t":"2025-10-06T04:00:00Z","v":85324878,"vw":446.979618},{"c":433.09,"h":452.68,"l":432.4501,"n":1910064,"o":447.82,"t":"2025-10-07T04:00:00Z","v":102296082,"vw":442.730942},{"c":438.69,"h":441.33,"l":425.23,"n":1225772,"o":437.57,"t":"2025-10-08T04:00:00Z","v":71192128,"vw":434.590574},{"c":435.54,"h":436.35,"l":426.18,"n":1405569,"o":431.81,"t":"2025-10-09T04:00:00Z","v":69339928,"vw":431.410649},{"c":413.49,"h":443.13,"l":411.45,"n":2401435,"o":436.54,"t":"2025-10-10T04:00:00Z","v":112107870,"vw":423.973714},{"c":435.9,"h":436.89,"l":419.7,"n":1621057,"o":423.53,"t":"2025-10-13T04:00:00Z","v":79552785,"vw":429.076258},{"c":429.24,"h":434.2,"l":417.86,"n":1420223,"o":426.79,"t":"2025-10-14T04:00:00Z","v":72669438,"vw":426.993999},{"c":435.15,"h":440.51,"l":426.3301,"n":1363118,"o":434.9,"t":"2025-10-15T04:00:00Z","v":71558185,"vw":434.189253},{"c":428.75,"h":439.35,"l":421.3101,"n":1427110,"o":434.73,"t":"2025-10-16T04:00:00Z","v":77189889,"vw":430.919709},{"c":439.31,"h":441.4558,"l":423.6,"n":1598642,"o":425.5,"t":"2025-10-17T04:00:00Z","v":89331578,"vw":436.127851},{"c":447.43,"h":449.8,"l":440.61,"n":1362507,"o":443.865,"t":"2025-10-20T04:00:00Z","v":63650560,"vw":445.090972},{"c":442.6,"h":449.3,"l":442.05,"n":1166208,"o":445.755,"t":"2025-10-21T04:00:00Z","v":54411737,"vw":445.619285},{"c":438.97,"h":445.539,"l":429,"n":1707313,"o":443.45,"t":"2025-10-22T04:00:00Z","v":84023458,"vw":436.184753},{"c":448.98,"h":449.3999,"l":413.9,"n":2331202,"o":420,"t":"2025-10-23T04:00:00Z","v":126709833,"vw":435.427376},{"c":433.72,"h":451.68,"l":430.17,"n":1832975,"o":446.83,"t":"2025-10-24T04:00:00Z","v":94726935,"vw":437.695926},{"c":452.42,"h":460.16,"l":438.69,"n":2080778,"o":439.98,"t":"2025-10-27T04:00:00Z","v":105866837,"vw":452.093917},{"c":460.55,"h":467,"l":451.6,"n":1615464,"o":454.775,"t":"2025-10-28T04:00:00Z","v":80185462,"vw":461.626084},{"c":461.51,"h":465.7,"l":452.65,"n":1415324,"o":462.5,"t":"2025-10-29T04:00:00Z","v":67983469,"vw":460.231005},{"c":440.1,"h":455.0607,"l":439.61,"n":1551347,"o":451.05,"t":"2025-10-30T04:00:00Z","v":72447738,"vw":444.746054},{"c":456.56,"h":458,"l":443.6855,"n":1499835,"o":446.75,"t":"2025-10-31T04:00:00Z","v":83135787,"vw":452.135926},{"c":468.37,"h":474.07,"l":453.8,"n":1844855,"o":455.99,"t":"2025-11-03T05:00:00Z","v":84595244,"vw":468.109865},{"c":444.26,"h":460.22,"l":443.6,"n":1924961,"o":454.46,"t":"2025-11-04T05:00:00Z","v":87756644,"vw":450.569402},{"c":462.07,"h":466.3299,"l":440.71,"n":1712752,"o":452.05,"t":"2025-11-05T05:00:00Z","v":85573015,"vw":454.725169},{"c":445.91,"h":467.45,"l":435.09,"n":2216445,"o":461.96,"t":"2025-11-06T05:00:00Z","v":109622907,"vw":448.496687},{"c":429.52,"h":439.36,"l":421.88,"n":2210359,"o":437.92,"t":"2025-11-07T05:00:00Z","v":103471495,"vw":430.051581},{"c":445.23,"h":449.6715,"l":433.36,"n":1670439,"o":439.6,"t":"2025-11-10T05:00:00Z","v":76515907,"vw":444.060209},{"c":439.62,"h":442.49,"l":432.36,"n":1330538,"o":439.4,"t":"2025-11-11T05:00:00Z","v":60533237,"vw":436.56548},{"c":430.6,"h":442.329,"l":426.56,"n":1352685,"o":442.15,"t":"2025-11-12T05:00:00Z","v":58513520,"vw":431.760631},{"c":401.99,"h":424.5,"l":396.34,"n":2648285,"o":423.13,"t":"2025-11-13T05:00:00Z","v":118948032,"vw":405.533099},{"c":404.35,"h":412.19,"l":382.78,"n":2205129,"o":386.3,"t":"2025-11-14T05:00:00Z","v":105506682,"vw":402.397505},{"c":408.92,"h":423.96,"l":398.74,"n":1988851,"o":398.74,"t":"2025-11-17T05:00:00Z","v":102214259,"vw":412.864895},{"c":401.25,"h":408.9,"l":393.71,"n":1642729,"o":405.38,"t":"2025-11-18T05:00:00Z","v":80688637,"vw":402.067871},{"c":403.99,"h":411.78,"l":398.5,"n":1469360,"o":406.18,"t":"2025-11-19T05:00:00Z","v":72047704,"vw":404.851065},{"c":395.23,"h":428.94,"l":394.74,"n":2236418,"o":414.63,"t":"2025-11-20T05:00:00Z","v":113548827,"vw":411.22015},{"c":391.09,"h":402.8,"l":383.76,"n":2028761,"o":402.32,"t":"2025-11-21T05:00:00Z","v":100460633,"vw":395.221011},{"c":417.78,"h":421.72,"l":401.09,"n":1944880,"o":402.17,"t":"2025-11-24T05:00:00Z","v":96806374,"vw":416.015103},{"c":419.4,"h":420.48,"l":405.95,"n":1466461,"o":414.42,"t":"2025-11-25T05:00:00Z","v":71915624,"vw":414.264961},{"c":426.58,"h":426.94,"l":416.89,"n":1317774,"o":423.95,"t":"2025-11-26T05:00:00Z","v":63462996,"vw":422.053792},{"c":430.17,"h":432.93,"l":426.2,"n":901789,"o":426.59,"t":"2025-11-28T05:00:00Z","v":36252861,"vw":429.551346},{"c":430.14,"h":433.6599,"l":425.29,"n":1292787,"o":425.32,"t":"2025-12-01T05:00:00Z","v":57463552,"vw":428.571217},{"c":429.24,"h":436.8,"l":422.12,"n":1439276,"o":430.81,"t":"2025-12-02T05:00:00Z","v":69336626,"vw":428.527076},{"c":446.74,"h":447.92,"l":431.11,"n":1815303,"o":432.1,"t":"2025-12-03T05:00:00Z","v":87482964,"vw":442.061475},{"c":454.53,"h":454.63,"l":445.39,"n":1558865,"o":449.94,"t":"2025-12-04T05:00:00Z","v":71906488,"vw":450.19077},{"c":455,"h":458.87,"l":451.66,"n":1314577,"o":453.03,"t":"2025-12-05T05:00:00Z","v":56427522,"vw":455.168461},{"c":439.58,"h":449.7463,"l":435.25,"n":1601549,"o":447.445,"t":"2025-12-08T05:00:00Z","v":69165753,"vw":440.518744},{"c":445.17,"h":452.39,"l":435.7,"n":1400515,"o":437.54,"t":"2025-12-09T05:00:00Z","v":62367442,"vw":446.593232},{"c":451.45,"h":456.88,"l":443.61,"n":1354920,"o":446.065,"t":"2025-12-10T05:00:00Z","v":63257475,"vw":448.81146},{"c":446.89,"h":449.2699,"l":440.33,"n":1241523,"o":448.945,"t":"2025-12-11T05:00:00Z","v":55979492,"vw":444.831935},{"c":458.96,"h":463.01,"l":441.67,"n":1824900,"o":448.09,"t":"2025-12-12T05:00:00Z","v":95656749,"vw":453.109508},{"c":475.31,"h":481.7694,"l":467.66,"n":2322280,"o":469.44,"t":"2025-12-15T05:00:00Z","v":114542204,"vw":476.887885},{"c":489.88,"h":491.5,"l":465.83,"n":2100489,"o":472.21,"t":"2025-12-16T05:00:00Z","v":107608075,"vw":479.936479},{"c":467.26,"h":495.2799,"l":466.2,"n":2040998,"o":488.22,"t":"2025-12-17T05:00:00Z","v":106490405,"vw":478.14656},{"c":483.37,"h":490.86,"l":473.12,"n":1853044,"o":478.16,"t":"2025-12-18T05:00:00Z","v":95168446,"vw":484.890547},{"c":481.2,"h":490.49,"l":474.72,"n":1594267,"o":488.12,"t":"2025-12-19T05:00:00Z","v":103305424,"vw":481.630892},{"c":488.73,"h":498.83,"l":485.33,"n":1771723,"o":489.88,"t":"2025-12-22T05:00:00Z","v":86916066,"vw":492.158952},{"c":485.56,"h":491.97,"l":482.84,"n":1268301,"o":489.395,"t":"2025-12-23T05:00:00Z","v":58223633,"vw":486.399472},{"c":485.4,"h":490.9,"l":476.8,"n":964908,"o":488.48,"t":"2025-12-24T05:00:00Z","v":41285429,"vw":481.556404},{"c":475.19,"h":489.09,"l":473.82,"n":1309474,"o":485.23,"t":"2025-12-26T05:00:00Z","v":58780659,"vw":479.133296},{"c":459.64,"h":469.4,"l":459,"n":1582555,"o":469,"t":"2025-12-29T05:00:00Z","v":66263033,"vw":464.330484},{"c":454.43,"h":463.12,"l":453.83,"n":1290659,"o":461.09,"t":"2025-12-30T05:00:00Z","v":59238464,"vw":458.758195},{"c":449.72,"h":456.55,"l":449.3,"n":1115796,"o":456.1,"t":"2025-12-31T05:00:00Z","v":49077961,"vw":453.04636},{"c":438.07,"h":458.34,"l":435.3,"n":1865242,"o":457.8,"t":"2026-01-02T05:00:00Z","v":85535406,"vw":443.391894},{"c":451.67,"h":457.5499,"l":444.57,"n":1505243,"o":447.99,"t":"2026-01-05T05:00:00Z","v":67824387,"vw":453.90289},{"c":432.96,"h":448.25,"l":428.78,"n":2108811,"o":446.38,"t":"2026-01-06T05:00:00Z","v":89093758,"vw":434.074406},{"c":431.41,"h":438.37,"l":431.29,"n":1350592,"o":435.9,"t":"2026-01-07T05:00:00Z","v":59828790,"vw":435.322657},{"c":435.8,"h":436.89,"l":424.365,"n":1269323,"o":427.89,"t":"2026-01-08T05:00:00Z","v":57041094,"vw":433.149389},{"c":445.01,"h":449.05,"l":430.39,"n":1390725,"o":435.945,"t":"2026-01-09T05:00:00Z","v":67331456,"vw":442.564755},{"c":448.96,"h":454.3,"l":438,"n":1343515,"o":441.225,"t":"2026-01-12T05:00:00Z","v":61649627,"vw":449.222337},{"c":447.2,"h":451.81,"l":443.95,"n":1172894,"o":450.2,"t":"2026-01-13T05:00:00Z","v":53719214,"vw":448.176783},{"c":439.2,"h":443.91,"l":434.22,"n":1326815,"o":442.81,"t":"2026-01-14T05:00:00Z","v":57259500,"vw":437.942168},{"c":438.57,"h":445.36,"l":437.65,"n":1118542,"o":441.125,"t":"2026-01-15T05:00:00Z","v":49465813,"vw":441.845106},{"c":437.5,"h":447.25,"l":435.2601,"n":1220834,"o":439.5,"t":"2026-01-16T05:00:00Z","v":60220551,"vw":439.876571},{"c":419.25,"h":430.725,"l":417.44,"n":1692153,"o":429.36,"t":"2026-01-20T05:00:00Z","v":63187336,"vw":423.417196},{"c":431.44,"h":438.2,"l":419.6201,"n":1464620,"o":421.66,"t":"2026-01-21T05:00:00Z","v":68123987,"vw":428.106929},{"c":449.36,"h":449.5,"l":432.6293,"n":1457998,"o":435.16,"t":"2026-01-22T05:00:00Z","v":71546729,"vw":442.35331},{"c":449.06,"h":452.43,"l":444.04,"n":1274327,"o":447.425,"t":"2026-01-23T05:00:00Z","v":56771364,"vw":448.054955},{"c":435.2,"h":445.04,"l":434.28,"n":1265554,"o":445,"t":"2026-01-26T05:00:00Z","v":49397415,"vw":438.071689},{"c":430.9,"h":437.52,"l":430.69,"n":1052504,"o":437.41,"t":"2026-01-27T05:00:00Z","v":37733077,"vw":433.376087},{"c":431.46,"h":438.26,"l":430.1,"n":1328594,"o":431.91,"t":"2026-01-28T05:00:00Z","v":54857403,"vw":434.151876},{"c":416.56,"h":440.2299,"l":414.62,"n":2022198,"o":437.8,"t":"2026-01-29T05:00:00Z","v":81686127,"vw":421.849471},{"c":430.41,"h":439.88,"l":422.7,"n":1774732,"o":425.35,"t":"2026-01-30T05:00:00Z","v":82626066,"vw":433.279983},{"c":421.81,"h":427.15,"l":414.5,"n":1504313,"o":421.29,"t":"2026-02-02T05:00:00Z","v":58739455,"vw":421.526612},{"c":421.96,"h":428.56,"l":413.6901,"n":1395372,"o":424.27,"t":"2026-02-03T05:00:00Z","v":56886549,"vw":421.169831},{"c":406.01,"h":423.9,"l":399.18,"n":1796063,"o":420.46,"t":"2026-02-04T05:00:00Z","v":74606873,"vw":409.14831},{"c":397.21,"h":402.1,"l":387.5309,"n":1805991,"o":397.015,"t":"2026-02-05T05:00:00Z","v":72819838,"vw":395.917896},{"c":411.11,"h":414.55,"l":397.751,"n":1472141,"o":400.87,"t":"2026-02-06T05:00:00Z","v":62677144,"vw":410.346498},{"c":417.32,"h":421.25,"l":407.29,"n":1305796,"o":409.905,"t":"2026-02-09T05:00:00Z","v":54484258,"vw":416.823362},{"c":425.21,"h":427.25,"l":417,"n":1273029,"o":418.08,"t":"2026-02-10T05:00:00Z","v":64450233,"vw":424.144338},{"c":428.27,"h":436.35,"l":420.03,"n":1272878,"o":427.955,"t":"2026-02-11T05:00:00Z","v":57361989,"vw":426.667031},{"c":417.07,"h":436.23,"l":414,"n":1377851,"o":430.3,"t":"2026-02-12T05:00:00Z","v":61933359,"vw":421.853076},{"c":417.44,"h":424.06,"l":410.88,"n":1155018,"o":414.305,"t":"2026-02-13T05:00:00Z","v":51434147,"vw":417.777064},{"c":410.63,"h":413.72,"l":400.51,"n":1377350,"o":412.36,"t":"2026-02-17T05:00:00Z","v":59678789,"vw":407.560371},{"c":411.32,"h":416.9,"l":409.58,"n":1047561,"o":411.11,"t":"2026-02-18T05:00:00Z","v":45921402,"vw":413.198181},{"c":411.71,"h":415.2499,"l":404.11,"n":1074471,"o":407.25,"t":"2026-02-19T05:00:00Z","v":51019638,"vw":410.531099},{"c":411.82,"h":414.7,"l":405.5,"n":1188978,"o":408.3,"t":"2026-02-20T05:00:00Z","v":57912225,"vw":410.419251},{"c":399.83,"h":407.7,"l":394.04,"n":1671357,"o":407.285,"t":"2026-02-23T05:00:00Z","v":70088258,"vw":398.92443},{"c":409.38,"h":410.82,"l":397.64,"n":1296615,"o":399.5,"t":"2026-02-24T05:00:00Z","v":58918412,"vw":405.885278},{"c":417.4,"h":420.34,"l":412.15,"n":1283080,"o":412.15,"t":"2026-02-25T05:00:00Z","v":55148755,"vw":415.808724},{"c":408.58,"h":416.81,"l":403.66,"n":1231898,"o":414.42,"t":"2026-02-26T05:00:00Z","v":53949480,"vw":408.356762},{"c":402.51,"h":407.12,"l":398.11,"n":1268131,"o":402.94,"t":"2026-02-27T05:00:00Z","v":57242791,"vw":401.984409},{"c":403.32,"h":404.54,"l":388.25,"n":1400986,"o":390.6,"t":"2026-03-02T05:00:00Z","v":55488349,"vw":400.090396},{"c":392.43,"h":396.34,"l":385.39,"n":1499069,"o":395.09,"t":"2026-03-03T05:00:00Z","v":62877665,"vw":391.405825},{"c":405.94,"h":408.33,"l":394.58,"n":1550949,"o":397.845,"t":"2026-03-04T05:00:00Z","v":68646962,"vw":404.232176},{"c":405.55,"h":408.62,"l":399.42,"n":1224925,"o":401.57,"t":"2026-03-05T05:00:00Z","v":52257214,"vw":403.903368},{"c":396.73,"h":402.35,"l":394.21,"n":1500621,"o":398.09,"t":"2026-03-06T05:00:00Z","v":64386539,"vw":398.078295},{"c":398.68,"h":401.59,"l":381.4,"n":1748334,"o":390.05,"t":"2026-03-09T04:00:00Z","v":67411201,"vw":390.233998},{"c":399.235,"h":406.59,"l":398.19,"n":1401301,"o":402.22,"t":"2026-03-10T04:00:00Z","v":59603186,"vw":402.380194},{"c":407.82,"h":416.3799,"l":402.15,"n":1475923,"o":402.28,"t":"2026-03-11T04:00:00Z","v":62895568,"vw":408.797853},{"c":395.01,"h":406.5,"l":394.65,"n":1400370,"o":405.175,"t":"2026-03-12T04:00:00Z","v":61314060,"vw":398.620915},{"c":391.2,"h":400.2,"l":389.95,"n":1342867,"o":399.165,"t":"2026-03-13T04:00:00Z","v":58845957,"vw":394.312927},{"c":395.56,"h":403.73,"l":394.42,"n":1371445,"o":396.22,"t":"2026-03-16T04:00:00Z","v":58435952,"vw":398.594255},{"c":399.27,"h":400.12,"l":393,"n":1139710,"o":395.69,"t":"2026-03-17T04:00:00Z","v":47216832,"vw":397.748303},{"c":392.78,"h":403.065,"l":392.31,"n":1224075,"o":399,"t":"2026-03-18T04:00:00Z","v":51181486,"vw":397.614603},{"c":380.3,"h":387.27,"l":378.73,"n":1783761,"o":387.27,"t":"2026-03-19T04:00:00Z","v":67431575,"vw":381.893783},{"c":367.96,"h":379.89,"l":364.4601,"n":1816539,"o":379.85,"t":"2026-03-20T04:00:00Z","v":78995690,"vw":371.757467},{"c":380.85,"h":385.33,"l":372.73,"n":1891259,"o":373.09,"t":"2026-03-23T04:00:00Z","v":74984818,"vw":380.717644},{"c":383.03,"h":387.48,"l":376.31,"n":1455657,"o":376.56,"t":"2026-03-24T04:00:00Z","v":60331233,"vw":383.58101},{"c":385.95,"h":396.23,"l":385.01,"n":1375000,"o":389.99,"t":"2026-03-25T04:00:00Z","v":55484658,"vw":390.07508},{"c":372.11,"h":384.44,"l":371.87,"n":1397454,"o":381.6,"t":"2026-03-26T04:00:00Z","v":55854372,"vw":377.665307},{"c":361.83,"h":369.86,"l":359.47,"n":1607373,"o":369.69,"t":"2026-03-27T04:00:00Z","v":62415978,"vw":363.325541},{"c":355.28,"h":367.29,"l":352.14,"n":1577544,"o":365.86,"t":"2026-03-30T04:00:00Z","v":68325515,"vw":359.508187},{"c":371.75,"h":373.33,"l":361,"n":1545023,"o":361.51,"t":"2026-03-31T04:00:00Z","v":75862151,"vw":368.062853},{"c":381.26,"h":383.14,"l":374.08,"n":1325870,"o":378.63,"t":"2026-04-01T04:00:00Z","v":59012295,"vw":379.436329},{"c":360.59,"h":370.28,"l":359.03,"n":1717489,"o":364.195,"t":"2026-04-02T04:00:00Z","v":83376882,"vw":363.906016},{"c":352.82,"h":367.72,"l":346.64,"n":1812061,"o":362.59,"t":"2026-04-06T04:00:00Z","v":78107339,"vw":353.968735},{"c":346.65,"h":348.02,"l":337.24,"n":1745149,"o":346.44,"t":"2026-04-07T04:00:00Z","v":74869043,"vw":342.210427},{"c":343.25,"h":364.5,"l":339.67,"n":1780514,"o":363.79,"t":"2026-04-08T04:00:00Z","v":79194650,"vw":347.786639},{"c":345.62,"h":348.88,"l":337.25,"n":1410830,"o":343.15,"t":"2026-04-09T04:00:00Z","v":62500287,"vw":343.868382},{"c":348.95,"h":350.36,"l":342.74,"n":1211064,"o":346.285,"t":"2026-04-10T04:00:00Z","v":51671834,"vw":346.183592},{"c":352.42,"h":356.35,"l":348.57,"n":1276254,"o":350.065,"t":"2026-04-13T04:00:00Z","v":53976632,"vw":352.024852},{"c":364.2,"h":367.63,"l":354.77,"n":1345964,"o":357.67,"t":"2026-04-14T04:00:00Z","v":60311358,"vw":363.051254},{"c":391.95,"h":394.65,"l":362.5,"n":2166004,"o":366.83,"t":"2026-04-15T04:00:00Z","v":114167704,"vw":385.426661},{"c":388.9,"h":394.06,"l":381.8,"n":1415851,"o":393.81,"t":"2026-04-16T04:00:00Z","v":63848030,"vw":387.366113},{"c":400.62,"h":409.28,"l":391.65,"n":1781931,"o":395.92,"t":"2026-04-17T04:00:00Z","v":90987666,"vw":401.757717},{"c":392.5,"h":406.8,"l":388.33,"n":1243318,"o":402.58,"t":"2026-04-20T04:00:00Z","v":64691259,"vw":393.759433},{"c":386.42,"h":393.95,"l":385.2201,"n":1177814,"o":393,"t":"2026-04-21T04:00:00Z","v":50867208,"vw":389.594611},{"c":387.51,"h":393.01,"l":385.3,"n":1451541,"o":387.57,"t":"2026-04-22T04:00:00Z","v":62705409,"vw":389.644422},{"c":373.72,"h":386,"l":368.39,"n":1985094,"o":375.28,"t":"2026-04-23T04:00:00Z","v":94341150,"vw":375.340743},{"c":376.3,"h":382.76,"l":370.73,"n":1405100,"o":373.5,"t":"2026-04-24T04:00:00Z","v":63238839,"vw":376.105936},{"c":378.67,"h":380.78,"l":364.02,"n":1282993,"o":372.09,"t":"2026-04-27T04:00:00Z","v":66858554,"vw":372.122761},{"c":376.02,"h":382.29,"l":372.54,"n":1156134,"o":374.675,"t":"2026-04-28T04:00:00Z","v":51194645,"vw":376.890209},{"c":372.8,"h":376.4,"l":370.04,"n":1087842,"o":375.4,"t":"2026-04-29T04:00:00Z","v":45716816,"vw":372.816438},{"c":381.63,"h":384.75,"l":368.17,"n":1218138,"o":372.75,"t":"2026-04-30T04:00:00Z","v":51411400,"vw":377.401831},{"c":390.82,"h":397.8211,"l":378.8,"n":1464581,"o":382.485,"t":"2026-05-01T04:00:00Z","v":65683155,"vw":391.226029},{"c":392.51,"h":394.64,"l":384.8004,"n":1257595,"o":390.23,"t":"2026-05-04T04:00:00Z","v":49119054,"vw":390.877974},{"c":389.37,"h":402.12,"l":389,"n":1202305,"o":395.185,"t":"2026-05-05T04:00:00Z","v":48115227,"vw":394.333875},{"c":398.73,"h":401.68,"l":384.02,"n":1274204,"o":386.25,"t":"2026-05-06T04:00:00Z","v":53806174,"vw":395.80825},{"c":411.79,"h":415.83,"l":402.12,"n":1528237,"o":407.48,"t":"2026-05-07T04:00:00Z","v":64632138,"vw":409.549081},{"c":428.35,"h":431.2,"l":416.39,"n":1620691,"o":416.475,"t":"2026-05-08T04:00:00Z","v":65417031,"vw":426.449692},{"c":445,"h":449.16,"l":416.8,"n":1851354,"o":422.16,"t":"2026-05-11T04:00:00Z","v":78782772,"vw":435.80078},{"c":433.45,"h":447.8,"l":422.26,"n":1525533,"o":441.41,"t":"2026-05-12T04:00:00Z","v":60920741,"vw":432.692862},{"c":445.27,"h":453.4,"l":430.21,"n":1612895,"o":436.665,"t":"2026-05-13T04:00:00Z","v":68633747,"vw":445.64852},{"c":443.3,"h":451.98,"l":441.16,"n":1192862,"o":446.49,"t":"2026-05-14T04:00:00Z","v":46407487,"vw":445.607238},{"c":422.24,"h":434.66,"l":422,"n":1371450,"o":433.98,"t":"2026-05-15T04:00:00Z","v":53038352,"vw":426.101986},{"c":409.99,"h":421.13,"l":405.33,"n":1378691,"o":419.27,"t":"2026-05-18T04:00:00Z","v":52852029,"vw":411.395409},{"c":404.11,"h":405.63,"l":393.63,"n":1226880,"o":403.16,"t":"2026-05-19T04:00:00Z","v":46841143,"vw":400.437924},{"c":417.26,"h":417.46,"l":406.39,"n":1120708,"o":407.6,"t":"2026-05-20T04:00:00Z","v":45617393,"vw":412.663717},{"c":417.85,"h":426.95,"l":412.9,"n":1118446,"o":422.175,"t":"2026-05-21T04:00:00Z","v":42963823,"vw":418.931139},{"c":426.01,"h":431.51,"l":420.51,"n":1165512,"o":422.665,"t":"2026-05-22T04:00:00Z","v":46439224,"vw":426.973398},{"c":433.59,"h":435.2,"l":426.12,"n":1217088,"o":430.26,"t":"2026-05-26T04:00:00Z","v":46044080,"vw":431.366543},{"c":440.36,"h":445.6,"l":435.52,"n":1189173,"o":442.89,"t":"2026-05-27T04:00:00Z","v":44993940,"vw":440.838464},{"c":442.1,"h":443.96,"l":436.3,"n":927571,"o":437.615,"t":"2026-05-28T04:00:00Z","v":32762985,"vw":440.951298},{"c":435.79,"h":441.07,"l":428.14,"n":1104247,"o":439.845,"t":"2026-05-29T04:00:00Z","v":45518835,"vw":435.372796},{"c":415.88,"h":429.6,"l":415.43,"n":1319212,"o":427.49,"t":"2026-06-01T04:00:00Z","v":45338860,"vw":420.423829},{"c":423.74,"h":424.42,"l":413.65,"n":991107,"o":418.22,"t":"2026-06-02T04:00:00Z","v":37931092,"vw":420.624293},{"c":423.7,"h":433.6,"l":416,"n":1132499,"o":418.7,"t":"2026-06-03T04:00:00Z","v":44830632,"vw":425.062124},{"c":418.45,"h":426.3499,"l":417.16,"n":944845,"o":419.84,"t":"2026-06-04T04:00:00Z","v":35647512,"vw":420.243561},{"c":391,"h":424.6799,"l":388.59,"n":1660738,"o":420.5,"t":"2026-06-05T04:00:00Z","v":63792051,"vw":399.71099},{"c":408.95,"h":412.94,"l":394.72,"n":1308530,"o":396.33,"t":"2026-06-08T04:00:00Z","v":50702262,"vw":405.716752},{"c":396.68,"h":418.5,"l":384.24,"n":1442455,"o":411.03,"t":"2026-06-09T04:00:00Z","v":60262435,"vw":398.529389},{"c":381.59,"h":397.09,"l":380.15,"n":1313503,"o":391.54,"t":"2026-06-10T04:00:00Z","v":50050780,"vw":386.107067},{"c":399.15,"h":399.54,"l":380.66,"n":1131218,"o":388.28,"t":"2026-06-11T04:00:00Z","v":45652362,"vw":390.616941},{"c":406.43,"h":406.68,"l":386.76,"n":1494126,"o":399.49,"t":"2026-06-12T04:00:00Z","v":64005437,"vw":398.692057},{"c":411.15,"h":416,"l":407.1,"n":1153632,"o":412.37,"t":"2026-06-15T04:00:00Z","v":46000104,"vw":410.496194},{"c":404.66,"h":412.42,"l":400.54,"n":1026560,"o":404.11,"t":"2026-06-16T04:00:00Z","v":40578708,"vw":405.838939},{"c":396.38,"h":405.94,"l":393.76,"n":1070206,"o":401.53,"t":"2026-06-17T04:00:00Z","v":43854282,"vw":400.177831},{"c":400.49,"h":402.52,"l":384.7,"n":1200115,"o":398.095,"t":"2026-06-18T04:00:00Z","v":58713210,"vw":394.211154},{"c":405.05,"h":414.75,"l":394.4,"n":1219260,"o":394.85,"t":"2026-06-22T04:00:00Z","v":48199633,"vw":406.873257},{"c":381.61,"h":392.87,"l":379.06,"n":1277588,"o":392.61,"t":"2026-06-23T04:00:00Z","v":50761884,"vw":384.476081},{"c":375.53,"h":384.58,"l":373.05,"n":1003823,"o":380.08,"t":"2026-06-24T04:00:00Z","v":37407023,"vw":378.638567},{"c":375.12,"h":379.117,"l":371.221,"n":892018,"o":375.27,"t":"2026-06-25T04:00:00Z","v":30583172,"vw":374.73586},{"c":379.71,"h":387.8,"l":368.6,"n":1066922,"o":370.15,"t":"2026-06-26T04:00:00Z","v":53754778,"vw":380.455716},{"c":411.84,"h":413.27,"l":379.3,"n":1385307,"o":381.79,"t":"2026-06-29T04:00:00Z","v":58007855,"vw":402.677682},{"c":420.6,"h":424.54,"l":406,"n":1121988,"o":406,"t":"2026-06-30T04:00:00Z","v":43700455,"vw":417.431954},{"c":425.3,"h":432.8599,"l":418.0901,"n":1110157,"o":421.46,"t":"2026-07-01T04:00:00Z","v":40455247,"vw":426.302501},{"c":393.45,"h":432.35,"l":389.3011,"n":1659256,"o":428.01,"t":"2026-07-02T04:00:00Z","v":74391510,"vw":399.365223},{"c":419.77,"h":420,"l":390.5,"n":1308104,"o":397.5,"t":"2026-07-06T04:00:00Z","v":55099240,"vw":411.925677},{"c":402.9,"h":419.56,"l":401.88,"n":951677,"o":416.96,"t":"2026-07-07T04:00:00Z","v":38453644,"vw":407.72535},{"c":394.06,"h":399.63,"l":390.51,"n":972148,"o":399.375,"t":"2026-07-08T04:00:00Z","v":34151188,"vw":393.974115},{"c":406.55,"h":407.86,"l":390.8631,"n":894520,"o":393.99,"t":"2026-07-09T04:00:00Z","v":38127554,"vw":401.038137},{"c":407.76,"h":413.16,"l":402.8101,"n":878926,"o":410.49,"t":"2026-07-10T04:00:00Z","v":33706709,"vw":409.14458},{"c":394.76,"h":405.57,"l":391.37,"n":964847,"o":404.61,"t":"2026-07-13T04:00:00Z","v":33142331,"vw":395.108079},{"c":396.18,"h":402.22,"l":394.76,"n":705063,"o":399.05,"t":"2026-07-14T04:00:00Z","v":23671778,"vw":397.357109},{"c":394.46,"h":406.5895,"l":390.66,"n":849540,"o":399.395,"t":"2026-07-15T04:00:00Z","v":31844987,"vw":397.023721},{"c":391.06,"h":395.31,"l":385.32,"n":847229,"o":392.35,"t":"2026-07-16T04:00:00Z","v":29561026,"vw":390.424151},{"c":380.84,"h":385.6899,"l":377.22,"n":910462,"o":381.78,"t":"2026-07-17T04:00:00Z","v":31700600,"vw":381.454434},{"c":369.57,"h":386.61,"l":369.425,"n":1038269,"o":386.045,"t":"2026-07-20T04:00:00Z","v":34244584,"vw":373.915284},{"c":378.93,"h":384.07,"l":369.98,"n":836061,"o":371.165,"t":"2026-07-21T04:00:00Z","v":33031833,"vw":379.390003},{"c":374.01,"h":380.17,"l":372.9,"n":936777,"o":375.53,"t":"2026-07-22T04:00:00Z","v":30956651,"vw":376.334968},{"c":319.69,"h":342.11,"l":315.735,"n":2908050,"o":341,"t":"2026-07-23T04:00:00Z","v":116018792,"vw":324.429197},{"c":313.03,"h":322.96,"l":306.51,"n":1659021,"o":320.72,"t":"2026-07-24T04:00:00Z","v":63106948,"vw":311.861714},{"c":309.22,"h":317,"l":304.28,"n":1222661,"o":313.24,"t":"2026-07-27T04:00:00Z","v":45274313,"vw":308.923455},{"c":307.44,"h":311.16,"l":300.69,"n":1055746,"o":305.925,"t":"2026-07-28T04:00:00Z","v":40106279,"vw":305.678032},{"c":298.32,"h":309.06,"l":297.38,"n":1073793,"o":307.14,"t":"2026-07-29T04:00:00Z","v":39775282,"vw":302.338322},{"c":308.85,"h":310.87,"l":301.33,"n":982987,"o":302.7,"t":"2026-07-30T04:00:00Z","v":38292920,"vw":306.995012},{"c":311.21,"h":315.5,"l":301.97,"n":977205,"o":309.69,"t":"2026-07-31T04:00:00Z","v":36933657,"vw":308.874501},{"c":322.08,"h":324.65,"l":310.425,"n":1030067,"o":310.96,"t":"2026-08-03T04:00:00Z","v":38604785,"vw":320.819939},{"c":327.35,"h":329.57,"l":320.7901,"n":941278,"o":324,"t":"2026-08-04T04:00:00Z","v":33615102,"vw":325.601708},{"c":321.55,"h":327.14,"l":320.28,"n":836722,"o":323.42,"t":"2026-08-05T04:00:00Z","v":28104678,"vw":322.997552},{"c":319.53,"h":323,"l":315.5205,"n":810887,"o":317.05,"t":"2026-08-06T04:00:00Z","v":26321068,"vw":319.540198},{"c":328.58,"h":333.73,"l":321.2508,"n":1003661,"o":322.34,"t":"2026-08-07T04:00:00Z","v":39780967,"vw":328.197096},{"c":330.88,"h":332.05,"l":326.15,"n":830339,"o":326.595,"t":"2026-08-10T04:00:00Z","v":25325508,"vw":329.717356},{"c":332.81,"h":336.2,"l":329.53,"n":748365,"o":332.8,"t":"2026-08-11T04:00:00Z","v":23622730,"vw":332.988906},{"c":327.51,"h":335.5,"l":323.64,"n":899682,"o":335,"t":"2026-08-12T04:00:00Z","v":28991868,"vw":326.952747},{"c":339.96,"h":341.64,"l":325.24,"n":906307,"o":327.2,"t":"2026-08-13T04:00:00Z","v":34986185,"vw":335.822898},{"c":342.27,"h":351.26,"l":335.3306,"n":1100361,"o":342.33,"t":"2026-08-14T04:00:00Z","v":45700788,"vw":342.81239},{"c":339.3,"h":345.45,"l":337.48,"n":794358,"o":340.69,"t":"2026-08-17T04:00:00Z","v":26338904,"vw":340.112685},{"c":336.87,"h":340.53,"l":331.12,"n":790526,"o":333.22,"t":"2026-08-18T04:00:00Z","v":28261047,"vw":337.049914},{"c":351.12,"h":351.62,"l":335.7,"n":924664,"o":338.89,"t":"2026-08-19T04:00:00Z","v":36998037,"vw":345.924224},{"c":345.13,"h":347.5,"l":338.96,"n":801534,"o":346.2,"t":"2026-08-20T04:00:00Z","v":31014231,"vw":343.464832},{"c":362.86,"h":366.5,"l":346.9,"n":1265133,"o":349.88,"t":"2026-08-21T04:00:00Z","v":59494841,"vw":360.471303},{"c":348.95,"h":363.24,"l":348.26,"n":1187251,"o":361.41,"t":"2026-08-24T04:00:00Z","v":39696751,"vw":353.570473},{"c":350.25,"h":357,"l":349.2003,"n":781236,"o":349.58,"t":"2026-08-25T04:00:00Z","v":30085063,"vw":352.383064},{"c":345.82,"h":351.93,"l":342.53,"n":777479,"o":345.27,"t":"2026-08-26T04:00:00Z","v":28841643,"vw":345.838896},{"c":354.81,"h":355.74,"l":345.45,"n":752424,"o":346.155,"t":"2026-08-27T04:00:00Z","v":30401511,"vw":352.718296},{"c":348.75,"h":358.8,"l":345.2,"n":811930,"o":357.095,"t":"2026-08-28T04:00:00Z","v":33248683,"vw":350.372511},{"c":367.95,"h":368.92,"l":347.15,"n":1242083,"o":347.21,"t":"2026-08-31T04:00:00Z","v":62048310,"vw":364.376291},{"c":356.09,"h":362.7,"l":352.96,"n":916494,"o":360.9,"t":"2026-09-01T04:00:00Z","v":36457803,"vw":357.012235},{"c":357.01,"h":360.62,"l":349.92,"n":861549,"o":360.41,"t":"2026-09-02T04:00:00Z","v":34207308,"vw":353.895521},{"c":376.365,"h":384.04,"l":365.82,"n":1405550,"o":365.82,"t":"2026-09-03T04:00:00Z","v":63865701,"vw":377.942556},{"c":354.08,"h":364.69,"l":351.3201,"n":1527824,"o":362.07,"t":"2026-09-04T04:00:00Z","v":65297558,"vw":354.941937},{"c":368.16,"h":370,"l":355.75,"n":1240272,"o":357.095,"t":"2026-09-08T04:00:00Z","v":51377927,"vw":364.921611},{"c":367.81,"h":375.44,"l":366,"n":858544,"o":368.25,"t":"2026-09-09T04:00:00Z","v":32807549,"vw":370.282212},{"c":363.56,"h":369.21,"l":357.68,"n":768684,"o":360.595,"t":"2026-09-10T04:00:00Z","v":29911146,"vw":365.322733},{"c":365.44,"h":368.66,"l":361.6,"n":758112,"o":364.2,"t":"2026-09-11T04:00:00Z","v":30395008,"vw":365.440612},{"c":358.97,"h":367.73,"l":357.04,"n":830222,"o":359.78,"t":"2026-09-14T04:00:00Z","v":32754077,"vw":360.98553},{"c":356.58,"h":362.39,"l":354.05,"n":769447,"o":358.75,"t":"2026-09-15T04:00:00Z","v":30586154,"vw":358.554779},{"c":358.08,"h":365.1,"l":354.8913,"n":821221,"o":357.925,"t":"2026-09-16T04:00:00Z","v":32413979,"vw":360.363501},{"c":366.2,"h":374.12,"l":363.22,"n":858262,"o":367.48,"t":"2026-09-17T04:00:00Z","v":39170785,"vw":367.902096},{"c":364.27,"h":370.9,"l":360.751,"n":891277,"o":369,"t":"2026-09-18T04:00:00Z","v":52171760,"vw":364.92413},{"c":375.3,"h":378.36,"l":371.07,"n":934959,"o":371.635,"t":"2026-09-21T04:00:00Z","v":36880559,"vw":375.145153},{"c":378.9,"h":380.42,"l":372.88,"n":755606,"o":379.069,"t":"2026-09-22T04:00:00Z","v":28483593,"vw":377.683929},{"c":380.12,"h":386.7,"l":377.575,"n":806044,"o":380.1,"t":"2026-09-23T04:00:00Z","v":33769133,"vw":381.060129},{"c":377.94,"h":383.3324,"l":375.7,"n":691976,"o":377.35,"t":"2026-09-24T04:00:00Z","v":26409604,"vw":378.931184},{"c":372.11,"h":386.83,"l":367.67,"n":984367,"o":384.62,"t":"2026-09-25T04:00:00Z","v":46230869,"vw":372.71362},{"c":357.45,"h":369.43,"l":356.8,"n":1057671,"o":368.06,"t":"2026-09-28T04:00:00Z","v":39731339,"vw":360.304447},{"c":352.84,"h":358.74,"l":351.67,"n":824480,"o":358.4,"t":"2026-09-29T04:00:00Z","v":32764803,"vw":353.5731},{"c":354.81,"h":355.219,"l":345.88,"n":954824,"o":352.11,"t":"2026-09-30T04:00:00Z","v":39515851,"vw":350.886442},{"c":354.11,"h":359.79,"l":353.8,"n":779196,"o":356.81,"t":"2026-10-01T04:00:00Z","v":31345172,"vw":356.495454},{"c":370.59,"h":374.6,"l":359.411,"n":1201043,"o":360.08,"t":"2026-10-02T04:00:00Z","v":55619489,"vw":371.107247},{"c":378.73,"h":381.59,"l":364.91,"n":1009301,"o":369,"t":"2026-10-05T04:00:00Z","v":42536892,"vw":377.16278},{"c":380.68,"h":383.33,"l":378.52,"n":797228,"o":381.975,"t":"2026-10-06T04:00:00Z","v":27997462,"vw":380.646689},{"c":377.81,"h":382.3499,"l":374.43,"n":781913,"o":378.445,"t":"2026-10-07T04:00:00Z","v":25848269,"vw":376.86664},{"c":375,"h":375.96,"l":368.0301,"n":728129,"o":374.12,"t":"2026-10-08T04:00:00Z","v":28651402,"vw":373.058701},{"c":382.7,"h":388.56,"l":379.71,"n":954444,"o":382.38,"t":"2026-10-09T04:00:00Z","v":39213577,"vw":384.429076},{"c":378.03,"h":382.7,"l":377.58,"n":685530,"o":382.605,"t":"2026-10-12T04:00:00Z","v":20527490,"vw":379.320267},{"c":375.23,"h":377.05,"l":371.3,"n":601436,"o":372.325,"t":"2026-10-13T04:00:00Z","v":18643603,"vw":374.809398},{"c":367.16,"h":371.39,"l":363.82,"n":837036,"o":371.16,"t":"2026-10-14T04:00:00Z","v":31260832,"vw":366.667651},{"c":362.44,"h":363.75,"l":355.23,"n":779291,"o":360.57,"t":"2026-10-15T04:00:00Z","v":26990144,"vw":360.37947},{"c":354.72,"h":370.5,"l":349.33,"n":1416332,"o":369.145,"t":"2026-10-16T04:00:00Z","v":62368886,"vw":359.376168},{"c":368.06,"h":369.5808,"l":354.47,"n":985358,"o":357.5,"t":"2026-10-19T04:00:00Z","v":39117833,"vw":365.825983}],"volatilityBars":[{"c":374.52,"h":375.74,"l":373.92,"n":6275,"o":375,"t":"2026-10-13T08:00:00Z","v":117443,"vw":374.650332},{"c":375.27,"h":375.5,"l":374.43,"n":475,"o":374.8507,"t":"2026-10-13T08:15:00Z","v":16765,"vw":375.07278},{"c":375.6,"h":375.66,"l":375.2209,"n":242,"o":375.4844,"t":"2026-10-13T08:30:00Z","v":4253,"vw":375.482694},{"c":375.2,"h":375.72,"l":375.2,"n":306,"o":375.57,"t":"2026-10-13T08:45:00Z","v":6230,"vw":375.390663},{"c":374.71,"h":375.2002,"l":374.71,"n":371,"o":375.14,"t":"2026-10-13T09:00:00Z","v":6072,"vw":374.97449},{"c":374.18,"h":374.85,"l":373.7636,"n":576,"o":374.85,"t":"2026-10-13T09:15:00Z","v":17607,"vw":374.356606},{"c":373.95,"h":374.3739,"l":373.94,"n":332,"o":374.1722,"t":"2026-10-13T09:30:00Z","v":5081,"vw":374.105394},{"c":373.972,"h":374,"l":373.88,"n":672,"o":373.96,"t":"2026-10-13T09:45:00Z","v":14009,"vw":373.983152},{"c":373.9,"h":374,"l":373.76,"n":269,"o":373.98,"t":"2026-10-13T10:00:00Z","v":7228,"vw":373.849129},{"c":375,"h":375.11,"l":373.89,"n":573,"o":373.9,"t":"2026-10-13T10:15:00Z","v":13226,"vw":374.427692},{"c":374.85,"h":375.1,"l":374.61,"n":296,"o":374.98,"t":"2026-10-13T10:30:00Z","v":4467,"vw":374.912871},{"c":374.8,"h":375,"l":374.69,"n":344,"o":374.85,"t":"2026-10-13T10:45:00Z","v":4635,"vw":374.864444},{"c":374.5,"h":375,"l":374.33,"n":1264,"o":374.93,"t":"2026-10-13T11:00:00Z","v":37595,"vw":374.629147},{"c":374.85,"h":374.85,"l":374.2,"n":860,"o":374.5,"t":"2026-10-13T11:15:00Z","v":20231,"vw":374.472744},{"c":374.84,"h":375,"l":374.5932,"n":664,"o":374.9399,"t":"2026-10-13T11:30:00Z","v":17625,"vw":374.855249},{"c":374.89,"h":375,"l":374.6499,"n":591,"o":374.85,"t":"2026-10-13T11:45:00Z","v":10927,"vw":374.890908},{"c":374.8,"h":374.98,"l":374.484,"n":618,"o":374.96,"t":"2026-10-13T12:00:00Z","v":13398,"vw":374.683045},{"c":374.9997,"h":376.5,"l":374.7,"n":2539,"o":374.77,"t":"2026-10-13T12:15:00Z","v":77471,"vw":375.408398},{"c":374.4996,"h":375,"l":374.01,"n":1040,"o":374.95,"t":"2026-10-13T12:30:00Z","v":22696,"vw":374.459035},{"c":374.33,"h":374.55,"l":374.1,"n":707,"o":374.38,"t":"2026-10-13T12:45:00Z","v":17037,"vw":374.340718},{"c":373.5,"h":374.42,"l":373.2,"n":2162,"o":374.36,"t":"2026-10-13T13:00:00Z","v":55143,"vw":373.537887},{"c":372.37,"h":373.51,"l":372.16,"n":2198,"o":373.42,"t":"2026-10-13T13:15:00Z","v":65675,"vw":373.102546},{"c":374.53,"h":374.9,"l":371.3,"n":46891,"o":372.325,"t":"2026-10-13T13:30:00Z","v":2132668,"vw":372.956905},{"c":373.835,"h":375.4,"l":373.2604,"n":23145,"o":374.46,"t":"2026-10-13T13:45:00Z","v":1093061,"vw":374.362181},{"c":373.795,"h":374.55,"l":373.08,"n":22878,"o":373.86,"t":"2026-10-13T14:00:00Z","v":811055,"vw":373.848989},{"c":374.3901,"h":374.7,"l":373.82,"n":39500,"o":373.82,"t":"2026-10-13T14:15:00Z","v":569096,"vw":374.304541},{"c":375.47,"h":375.56,"l":374.01,"n":42506,"o":374.44,"t":"2026-10-13T14:30:00Z","v":730475,"vw":374.686432},{"c":375.25,"h":375.75,"l":375.0201,"n":41064,"o":375.49,"t":"2026-10-13T14:45:00Z","v":638648,"vw":375.476073},{"c":376.145,"h":376.32,"l":375.18,"n":39344,"o":375.29,"t":"2026-10-13T15:00:00Z","v":555842,"vw":375.845058},{"c":376.77,"h":376.8399,"l":375.77,"n":41157,"o":376.145,"t":"2026-10-13T15:15:00Z","v":633508,"vw":376.516585},{"c":376.24,"h":376.98,"l":376.07,"n":40132,"o":376.76,"t":"2026-10-13T15:30:00Z","v":649894,"vw":376.613741},{"c":375.99,"h":376.72,"l":375.85,"n":35609,"o":376.3,"t":"2026-10-13T15:45:00Z","v":395529,"vw":376.287629},{"c":375.7099,"h":376.36,"l":375.63,"n":30784,"o":375.99,"t":"2026-10-13T16:00:00Z","v":353222,"vw":375.991155},{"c":376.07,"h":376.3434,"l":375.66,"n":7275,"o":375.6618,"t":"2026-10-13T16:15:00Z","v":254267,"vw":375.959914},{"c":376.27,"h":376.39,"l":375.81,"n":8687,"o":376.055,"t":"2026-10-13T16:30:00Z","v":266857,"vw":376.096517},{"c":375.71,"h":376.45,"l":375.71,"n":8155,"o":376.3235,"t":"2026-10-13T16:45:00Z","v":215297,"vw":376.217165},{"c":374.845,"h":375.7711,"l":374.5,"n":10657,"o":375.7101,"t":"2026-10-13T17:00:00Z","v":497135,"vw":374.948695},{"c":375.14,"h":375.4609,"l":374.7601,"n":7103,"o":374.845,"t":"2026-10-13T17:15:00Z","v":299231,"vw":375.108518},{"c":374.97,"h":375.53,"l":374.86,"n":7080,"o":375.14,"t":"2026-10-13T17:30:00Z","v":250787,"vw":375.171564},{"c":374.884,"h":375.15,"l":374.4,"n":8439,"o":374.93,"t":"2026-10-13T17:45:00Z","v":257540,"vw":374.764338},{"c":374.455,"h":375.384,"l":374.4066,"n":8274,"o":374.905,"t":"2026-10-13T18:00:00Z","v":348703,"vw":374.937309},{"c":373.7,"h":374.47,"l":373.51,"n":9107,"o":374.4115,"t":"2026-10-13T18:15:00Z","v":417193,"vw":373.895427},{"c":373.64,"h":373.95,"l":373.52,"n":7628,"o":373.7,"t":"2026-10-13T18:30:00Z","v":303761,"vw":373.706668},{"c":373.85,"h":374.37,"l":372.72,"n":14909,"o":373.6134,"t":"2026-10-13T18:45:00Z","v":715906,"vw":373.617029},{"c":374.09,"h":374.09,"l":373.51,"n":10146,"o":373.81,"t":"2026-10-13T19:00:00Z","v":443426,"vw":373.775386},{"c":374.66,"h":374.83,"l":373.92,"n":11204,"o":374.06,"t":"2026-10-13T19:15:00Z","v":526919,"vw":374.389138},{"c":375.72,"h":375.83,"l":374.6312,"n":13370,"o":374.66,"t":"2026-10-13T19:30:00Z","v":588715,"vw":375.319988},{"c":375.24,"h":377.05,"l":375.06,"n":34893,"o":375.69,"t":"2026-10-13T19:45:00Z","v":1430593,"vw":376.039776},{"c":374.57,"h":375.23,"l":374.27,"n":2218,"o":375.22,"t":"2026-10-13T20:00:00Z","v":2517061,"vw":375.206864},{"c":374.4879,"h":374.59,"l":374.12,"n":970,"o":374.582,"t":"2026-10-13T20:15:00Z","v":47470,"vw":374.349623},{"c":374.57,"h":374.57,"l":374.2766,"n":608,"o":374.42,"t":"2026-10-13T20:30:00Z","v":14156,"vw":374.434268},{"c":374.62,"h":374.62,"l":374.41,"n":490,"o":374.52,"t":"2026-10-13T20:45:00Z","v":47880,"vw":374.539046},{"c":374.51,"h":374.71,"l":374.5,"n":226,"o":374.71,"t":"2026-10-13T21:00:00Z","v":6995,"vw":374.605696},{"c":374.5,"h":374.638,"l":374.5,"n":236,"o":374.6,"t":"2026-10-13T21:15:00Z","v":10071,"vw":374.587217},{"c":374.66,"h":374.73,"l":374.5,"n":182,"o":374.6,"t":"2026-10-13T21:30:00Z","v":5566,"vw":374.552993},{"c":374.79,"h":374.83,"l":374.655,"n":211,"o":374.73,"t":"2026-10-13T21:45:00Z","v":7238,"vw":374.736711},{"c":374.6063,"h":374.85,"l":374.58,"n":199,"o":374.72,"t":"2026-10-13T22:00:00Z","v":4230,"vw":374.749735},{"c":374.9882,"h":375,"l":374.65,"n":182,"o":374.75,"t":"2026-10-13T22:15:00Z","v":4573,"vw":374.880595},{"c":375.2,"h":375.22,"l":374.9044,"n":220,"o":374.99,"t":"2026-10-13T22:30:00Z","v":7035,"vw":375.113104},{"c":375.2,"h":375.23,"l":375.1293,"n":242,"o":375.15,"t":"2026-10-13T22:45:00Z","v":4789,"vw":375.164273},{"c":374.91,"h":375.22,"l":374.75,"n":298,"o":375.22,"t":"2026-10-13T23:00:00Z","v":6573,"vw":375.054401},{"c":374.7501,"h":375,"l":374.75,"n":207,"o":374.8817,"t":"2026-10-13T23:15:00Z","v":5644,"vw":374.857505},{"c":374.86,"h":374.9486,"l":374.79,"n":147,"o":374.8,"t":"2026-10-13T23:30:00Z","v":3925,"vw":374.899847},{"c":374.88,"h":374.9,"l":374.51,"n":228,"o":374.89,"t":"2026-10-13T23:45:00Z","v":9566,"vw":374.776711},{"c":375.7,"h":376.83,"l":374.8,"n":3140,"o":374.87,"t":"2026-10-14T08:00:00Z","v":60019,"vw":375.822004},{"c":376.17,"h":376.17,"l":375.87,"n":271,"o":375.9,"t":"2026-10-14T08:15:00Z","v":7310,"vw":376.02001},{"c":375.5,"h":376.224,"l":375.13,"n":224,"o":376.15,"t":"2026-10-14T08:30:00Z","v":4952,"vw":375.899131},{"c":375.125,"h":375.5,"l":375.08,"n":100,"o":375.5,"t":"2026-10-14T08:45:00Z","v":2682,"vw":375.298164},{"c":375.42,"h":375.5,"l":375.0208,"n":134,"o":375.0208,"t":"2026-10-14T09:00:00Z","v":2577,"vw":375.345159},{"c":374.6,"h":375.48,"l":374.6,"n":203,"o":375.3,"t":"2026-10-14T09:15:00Z","v":3774,"vw":375.103783},{"c":375.2,"h":375.29,"l":374.69,"n":120,"o":374.71,"t":"2026-10-14T09:30:00Z","v":2848,"vw":375.051927},{"c":375.53,"h":375.53,"l":375.21,"n":191,"o":375.21,"t":"2026-10-14T09:45:00Z","v":4488,"vw":375.487303},{"c":375.4,"h":375.67,"l":375.2,"n":189,"o":375.6,"t":"2026-10-14T10:00:00Z","v":5715,"vw":375.494732},{"c":375.3,"h":375.6,"l":375.3,"n":89,"o":375.3209,"t":"2026-10-14T10:15:00Z","v":1363,"vw":375.390847},{"c":375.16,"h":375.4328,"l":375.1,"n":115,"o":375.4328,"t":"2026-10-14T10:30:00Z","v":2572,"vw":375.162546},{"c":375.2,"h":375.29,"l":375,"n":179,"o":375.14,"t":"2026-10-14T10:45:00Z","v":3693,"vw":375.189358},{"c":374.71,"h":375.45,"l":374.25,"n":873,"o":375.235,"t":"2026-10-14T11:00:00Z","v":23810,"vw":374.692919},{"c":374.6,"h":374.8,"l":374.36,"n":362,"o":374.66,"t":"2026-10-14T11:15:00Z","v":6881,"vw":374.630814},{"c":374.4,"h":374.6992,"l":374.3601,"n":557,"o":374.5,"t":"2026-10-14T11:30:00Z","v":15528,"vw":374.543033},{"c":374.75,"h":374.77,"l":374.41,"n":341,"o":374.41,"t":"2026-10-14T11:45:00Z","v":6380,"vw":374.623173},{"c":375.1725,"h":375.2,"l":374.5,"n":564,"o":374.5,"t":"2026-10-14T12:00:00Z","v":19045,"vw":375.039856},{"c":375.7487,"h":375.75,"l":374.8117,"n":700,"o":375.19,"t":"2026-10-14T12:15:00Z","v":17490,"vw":375.353131},{"c":371.95,"h":375.79,"l":371.55,"n":4342,"o":375.75,"t":"2026-10-14T12:30:00Z","v":140019,"vw":372.726435},{"c":372.01,"h":373.09,"l":371.7887,"n":2145,"o":371.83,"t":"2026-10-14T12:45:00Z","v":72542,"vw":372.389063},{"c":372.2761,"h":372.6,"l":371.93,"n":1739,"o":372.1528,"t":"2026-10-14T13:00:00Z","v":45261,"vw":372.270975},{"c":371.12,"h":372.65,"l":370.98,"n":3145,"o":372.2279,"t":"2026-10-14T13:15:00Z","v":78716,"vw":371.788446},{"c":367.59,"h":371.39,"l":367.22,"n":64008,"o":371.16,"t":"2026-10-14T13:30:00Z","v":2910707,"vw":368.861202},{"c":364.94,"h":368.85,"l":364.44,"n":54544,"o":367.65,"t":"2026-10-14T13:45:00Z","v":2276820,"vw":366.57351},{"c":366.985,"h":367.1695,"l":364.59,"n":39126,"o":364.88,"t":"2026-10-14T14:00:00Z","v":1652137,"vw":365.890795},{"c":367.725,"h":367.85,"l":366.29,"n":51211,"o":366.985,"t":"2026-10-14T14:15:00Z","v":1233493,"vw":367.137457},{"c":368.132,"h":368.7,"l":367.07,"n":50855,"o":367.74,"t":"2026-10-14T14:30:00Z","v":1189248,"vw":367.776829},{"c":368.66,"h":369.5,"l":367.9,"n":48701,"o":368.14,"t":"2026-10-14T14:45:00Z","v":1169021,"vw":368.812443},{"c":367.4,"h":368.78,"l":366.96,"n":45532,"o":368.63,"t":"2026-10-14T15:00:00Z","v":849886,"vw":367.581348},{"c":367.17,"h":368.2634,"l":366.945,"n":42368,"o":367.42,"t":"2026-10-14T15:15:00Z","v":649678,"vw":367.6832},{"c":366.5649,"h":367.38,"l":365.7,"n":47627,"o":367.165,"t":"2026-10-14T15:30:00Z","v":1001450,"vw":366.571525},{"c":365.905,"h":366.99,"l":365.62,"n":41327,"o":366.6,"t":"2026-10-14T15:45:00Z","v":649632,"vw":366.254103},{"c":365.22,"h":366.8699,"l":365.22,"n":39036,"o":365.905,"t":"2026-10-14T16:00:00Z","v":702682,"vw":365.807691},{"c":364.93,"h":365.34,"l":364.34,"n":21661,"o":365.22,"t":"2026-10-14T16:15:00Z","v":888361,"vw":364.830963},{"c":366.455,"h":366.83,"l":364.835,"n":18342,"o":364.96,"t":"2026-10-14T16:30:00Z","v":787044,"vw":365.82372},{"c":366.9901,"h":367.01,"l":366.061,"n":14151,"o":366.44,"t":"2026-10-14T16:45:00Z","v":554761,"vw":366.428211},{"c":367.15,"h":367.55,"l":366.53,"n":13472,"o":367.01,"t":"2026-10-14T17:00:00Z","v":622119,"vw":367.066296},{"c":366.655,"h":367.4,"l":366.27,"n":13181,"o":367.15,"t":"2026-10-14T17:15:00Z","v":619509,"vw":366.900225},{"c":365.575,"h":367.07,"l":365.5519,"n":12785,"o":366.635,"t":"2026-10-14T17:30:00Z","v":529432,"vw":366.294536},{"c":364.8301,"h":365.8499,"l":364.78,"n":17500,"o":365.55,"t":"2026-10-14T17:45:00Z","v":743204,"vw":365.250503},{"c":365.13,"h":365.25,"l":363.84,"n":18617,"o":364.88,"t":"2026-10-14T18:00:00Z","v":803400,"vw":364.619228},{"c":364.42,"h":365.15,"l":364.139,"n":13529,"o":365.1,"t":"2026-10-14T18:15:00Z","v":590724,"vw":364.557001},{"c":364.205,"h":364.59,"l":363.82,"n":13436,"o":364.41,"t":"2026-10-14T18:30:00Z","v":528882,"vw":364.256034},{"c":364.47,"h":364.84,"l":364.1615,"n":14209,"o":364.2,"t":"2026-10-14T18:45:00Z","v":580296,"vw":364.536763},{"c":364.87,"h":364.95,"l":363.86,"n":15248,"o":364.47,"t":"2026-10-14T19:00:00Z","v":652840,"vw":364.396908},{"c":365.66,"h":366,"l":364.4601,"n":18110,"o":364.85,"t":"2026-10-14T19:15:00Z","v":784775,"vw":365.506991},{"c":365.98,"h":366.75,"l":365.551,"n":18773,"o":365.68,"t":"2026-10-14T19:30:00Z","v":820906,"vw":366.119328},{"c":367.28,"h":367.44,"l":365.23,"n":50609,"o":365.98,"t":"2026-10-14T19:45:00Z","v":2028144,"vw":366.387198},{"c":366.51,"h":367.98,"l":366.3,"n":2582,"o":367.33,"t":"2026-10-14T20:00:00Z","v":3288795,"vw":367.156309},{"c":367.5073,"h":369.5,"l":366.5,"n":4187,"o":366.7,"t":"2026-10-14T20:15:00Z","v":1010698,"vw":367.682737},{"c":367.04,"h":367.4412,"l":367,"n":1137,"o":367.4,"t":"2026-10-14T20:30:00Z","v":37519,"vw":367.219026},{"c":366.662,"h":367.0845,"l":366.5,"n":885,"o":367.0319,"t":"2026-10-14T20:45:00Z","v":320100,"vw":366.890543},{"c":366.9,"h":367,"l":366.7,"n":486,"o":366.81,"t":"2026-10-14T21:00:00Z","v":6925,"vw":366.847042},{"c":366.78,"h":366.8702,"l":366.7,"n":524,"o":366.7448,"t":"2026-10-14T21:15:00Z","v":7404,"vw":366.764123},{"c":366.73,"h":366.94,"l":366.7292,"n":335,"o":366.8,"t":"2026-10-14T21:30:00Z","v":11701,"vw":366.794793},{"c":366.6396,"h":366.84,"l":366.5701,"n":536,"o":366.73,"t":"2026-10-14T21:45:00Z","v":8840,"vw":366.732016},{"c":366.41,"h":367.3,"l":366.22,"n":842,"o":366.91,"t":"2026-10-14T22:00:00Z","v":27927,"vw":366.606572},{"c":365,"h":366.7932,"l":364.8087,"n":1370,"o":366.4275,"t":"2026-10-14T22:15:00Z","v":44183,"vw":365.617558},{"c":364.6,"h":365.3,"l":364.23,"n":1044,"o":365.16,"t":"2026-10-14T22:30:00Z","v":23835,"vw":364.638371},{"c":364.7873,"h":365.49,"l":364.42,"n":726,"o":365,"t":"2026-10-14T22:45:00Z","v":14931,"vw":364.902793},{"c":364.5,"h":365.44,"l":364.38,"n":841,"o":364.8,"t":"2026-10-14T23:00:00Z","v":16287,"vw":364.83237},{"c":364.01,"h":364.6454,"l":364,"n":1028,"o":364.46,"t":"2026-10-14T23:15:00Z","v":29020,"vw":364.260154},{"c":363.73,"h":364.67,"l":363.65,"n":1016,"o":364,"t":"2026-10-14T23:30:00Z","v":35049,"vw":363.895112},{"c":363.8102,"h":364.15,"l":363.5,"n":897,"o":363.74,"t":"2026-10-14T23:45:00Z","v":25172,"vw":363.803356},{"c":360.73,"h":364.03,"l":360.39,"n":8384,"o":362.5,"t":"2026-10-15T08:00:00Z","v":159392,"vw":361.961565},{"c":360.65,"h":361.6,"l":360.05,"n":1033,"o":360.75,"t":"2026-10-15T08:15:00Z","v":18712,"vw":360.565238},{"c":360.25,"h":361.14,"l":360.15,"n":651,"o":360.85,"t":"2026-10-15T08:30:00Z","v":15835,"vw":360.774005},{"c":361.05,"h":361.6,"l":360.15,"n":579,"o":360.15,"t":"2026-10-15T08:45:00Z","v":18415,"vw":360.932367},{"c":362,"h":362,"l":360.8,"n":547,"o":361.07,"t":"2026-10-15T09:00:00Z","v":12647,"vw":361.525399},{"c":361.56,"h":361.9,"l":361.2,"n":447,"o":361.89,"t":"2026-10-15T09:15:00Z","v":10539,"vw":361.490548},{"c":361.4,"h":361.5,"l":361,"n":356,"o":361.48,"t":"2026-10-15T09:30:00Z","v":9776,"vw":361.176412},{"c":361.37,"h":361.5708,"l":361.17,"n":216,"o":361.4,"t":"2026-10-15T09:45:00Z","v":4313,"vw":361.431748},{"c":361.0104,"h":361.27,"l":360.76,"n":441,"o":361.27,"t":"2026-10-15T10:00:00Z","v":6544,"vw":361.033248},{"c":361.31,"h":361.5548,"l":361.05,"n":257,"o":361.2,"t":"2026-10-15T10:15:00Z","v":4540,"vw":361.333108},{"c":361.35,"h":361.5,"l":361.16,"n":245,"o":361.23,"t":"2026-10-15T10:30:00Z","v":4694,"vw":361.375029},{"c":361,"h":361.5,"l":360.9,"n":496,"o":361.33,"t":"2026-10-15T10:45:00Z","v":6529,"vw":361.185278},{"c":361.97,"h":362.2,"l":360.807,"n":1480,"o":361.18,"t":"2026-10-15T11:00:00Z","v":49802,"vw":361.370656},{"c":362.14,"h":362.39,"l":361.61,"n":985,"o":361.83,"t":"2026-10-15T11:15:00Z","v":48157,"vw":361.96532},{"c":362.43,"h":362.68,"l":361.7635,"n":935,"o":362.1456,"t":"2026-10-15T11:30:00Z","v":22079,"vw":362.425786},{"c":361.7,"h":362.57,"l":361.53,"n":896,"o":362.3549,"t":"2026-10-15T11:45:00Z","v":20653,"vw":362.06672},{"c":361.45,"h":361.94,"l":361.32,"n":906,"o":361.5,"t":"2026-10-15T12:00:00Z","v":18263,"vw":361.580361},{"c":362.14,"h":362.29,"l":361.5,"n":912,"o":361.63,"t":"2026-10-15T12:15:00Z","v":23480,"vw":361.944042},{"c":361.04,"h":362.29,"l":360.4,"n":2425,"o":361.7,"t":"2026-10-15T12:30:00Z","v":64942,"vw":361.11293},{"c":361.8,"h":361.9,"l":360.88,"n":1196,"o":361.18,"t":"2026-10-15T12:45:00Z","v":32093,"vw":361.35687},{"c":361.8,"h":361.99,"l":360.8389,"n":1580,"o":361.66,"t":"2026-10-15T13:00:00Z","v":39037,"vw":361.349775},{"c":360.63,"h":361.93,"l":360.1763,"n":2505,"o":361.64,"t":"2026-10-15T13:15:00Z","v":70313,"vw":361.305388},{"c":359.88,"h":360.595,"l":357.3101,"n":64350,"o":360.57,"t":"2026-10-15T13:30:00Z","v":2552918,"vw":359.10656},{"c":355.79,"h":360.18,"l":355.31,"n":46067,"o":359.92,"t":"2026-10-15T13:45:00Z","v":1988017,"vw":357.332707},{"c":355.705,"h":358.09,"l":355.23,"n":45780,"o":355.79,"t":"2026-10-15T14:00:00Z","v":1911442,"vw":356.677528},{"c":357.075,"h":357.62,"l":355.6285,"n":53738,"o":355.6285,"t":"2026-10-15T14:15:00Z","v":1205720,"vw":356.832719},{"c":360.77,"h":361.37,"l":356.7,"n":57991,"o":357.0001,"t":"2026-10-15T14:30:00Z","v":1647654,"vw":359.28675},{"c":361.435,"h":361.69,"l":360.1501,"n":49374,"o":360.75,"t":"2026-10-15T14:45:00Z","v":1091126,"vw":360.942935},{"c":362.655,"h":362.88,"l":360.89,"n":48874,"o":361.44,"t":"2026-10-15T15:00:00Z","v":1166361,"vw":361.977873},{"c":363.1351,"h":363.68,"l":362.31,"n":45429,"o":362.655,"t":"2026-10-15T15:15:00Z","v":912119,"vw":362.921639},{"c":362.49,"h":363.69,"l":362.22,"n":43384,"o":363.155,"t":"2026-10-15T15:30:00Z","v":778235,"vw":362.932269},{"c":362.39,"h":362.7699,"l":361.78,"n":39076,"o":362.47,"t":"2026-10-15T15:45:00Z","v":581200,"vw":362.2698},{"c":360.86,"h":362.7,"l":360.82,"n":30799,"o":362.33,"t":"2026-10-15T16:00:00Z","v":589114,"vw":361.718404},{"c":359.878,"h":361.2,"l":359.77,"n":14220,"o":360.855,"t":"2026-10-15T16:15:00Z","v":620389,"vw":360.554209},{"c":359.745,"h":360.2,"l":359.1001,"n":14970,"o":359.89,"t":"2026-10-15T16:30:00Z","v":712631,"vw":359.618001},{"c":360.305,"h":360.66,"l":359.4401,"n":13352,"o":359.78,"t":"2026-10-15T16:45:00Z","v":474638,"vw":360.097588},{"c":360.1,"h":360.77,"l":359.92,"n":9892,"o":360.3075,"t":"2026-10-15T17:00:00Z","v":440948,"vw":360.375143},{"c":360.22,"h":360.57,"l":359.88,"n":9539,"o":360.15,"t":"2026-10-15T17:15:00Z","v":359591,"vw":360.188108},{"c":361.58,"h":361.97,"l":360.01,"n":11266,"o":360.2799,"t":"2026-10-15T17:30:00Z","v":564877,"vw":361.047657},{"c":361.43,"h":362.04,"l":361.2001,"n":11966,"o":361.5643,"t":"2026-10-15T17:45:00Z","v":540155,"vw":361.623212},{"c":360.21,"h":361.65,"l":360.17,"n":11309,"o":361.485,"t":"2026-10-15T18:00:00Z","v":455301,"vw":360.696892},{"c":359.9805,"h":360.6999,"l":359.8,"n":11578,"o":360.215,"t":"2026-10-15T18:15:00Z","v":501780,"vw":360.157027},{"c":360.2299,"h":360.49,"l":359.82,"n":9667,"o":359.96,"t":"2026-10-15T18:30:00Z","v":408535,"vw":360.164448},{"c":361.3,"h":361.606,"l":360.22,"n":11763,"o":360.255,"t":"2026-10-15T18:45:00Z","v":495380,"vw":360.948817},{"c":362.59,"h":362.64,"l":361.3,"n":14411,"o":361.34,"t":"2026-10-15T19:00:00Z","v":622717,"vw":362.004409},{"c":362.77,"h":363.68,"l":362.54,"n":16502,"o":362.59,"t":"2026-10-15T19:15:00Z","v":761796,"vw":363.153493},{"c":363.33,"h":363.75,"l":362.18,"n":17502,"o":362.77,"t":"2026-10-15T19:30:00Z","v":756358,"vw":362.978592},{"c":362.49,"h":363.6847,"l":362.36,"n":37572,"o":363.36,"t":"2026-10-15T19:45:00Z","v":1659751,"vw":362.933638},{"c":362.34,"h":362.98,"l":361.87,"n":2060,"o":362.44,"t":"2026-10-15T20:00:00Z","v":2221456,"vw":362.435647},{"c":361.9692,"h":362.3588,"l":360.3316,"n":833,"o":362.2908,"t":"2026-10-15T20:15:00Z","v":30052,"vw":362.09789},{"c":362.1799,"h":362.44,"l":361.8813,"n":773,"o":362,"t":"2026-10-15T20:30:00Z","v":14947,"vw":362.062204},{"c":361.98,"h":362.4,"l":361.85,"n":943,"o":362.16,"t":"2026-10-15T20:45:00Z","v":16663,"vw":362.210697},{"c":362.1719,"h":362.18,"l":361.3207,"n":607,"o":362,"t":"2026-10-15T21:00:00Z","v":74045,"vw":361.783407},{"c":362.3,"h":362.4,"l":361.7718,"n":486,"o":362.1391,"t":"2026-10-15T21:15:00Z","v":6916,"vw":362.141346},{"c":362.2956,"h":362.4,"l":362.196,"n":506,"o":362.27,"t":"2026-10-15T21:30:00Z","v":9918,"vw":362.297513},{"c":362.8805,"h":362.98,"l":362.22,"n":619,"o":362.2239,"t":"2026-10-15T21:45:00Z","v":18834,"vw":362.605837},{"c":363.0331,"h":363.36,"l":362.62,"n":688,"o":362.8,"t":"2026-10-15T22:00:00Z","v":25268,"vw":363.100915},{"c":363.1,"h":363.45,"l":362.7,"n":661,"o":363.15,"t":"2026-10-15T22:15:00Z","v":26497,"vw":363.203855},{"c":362.99,"h":363.2,"l":362.6811,"n":435,"o":363.17,"t":"2026-10-15T22:30:00Z","v":11665,"vw":362.935168},{"c":362.7,"h":363,"l":362.6,"n":380,"o":362.95,"t":"2026-10-15T22:45:00Z","v":9474,"vw":362.864408},{"c":362.77,"h":362.9121,"l":362.44,"n":385,"o":362.57,"t":"2026-10-15T23:00:00Z","v":9236,"vw":362.643692},{"c":362.4808,"h":362.98,"l":362.16,"n":474,"o":362.7684,"t":"2026-10-15T23:15:00Z","v":14986,"vw":362.523961},{"c":362.1043,"h":362.5759,"l":362.0605,"n":411,"o":362.36,"t":"2026-10-15T23:30:00Z","v":15143,"vw":362.313613},{"c":362.2744,"h":362.3786,"l":362.04,"n":519,"o":362.12,"t":"2026-10-15T23:45:00Z","v":22046,"vw":362.128304},{"c":379.32,"h":379.65,"l":371.8,"n":45632,"o":376.98,"t":"2026-10-16T08:00:00Z","v":939220,"vw":376.176017},{"c":378.67,"h":380.1377,"l":378.33,"n":4710,"o":379.42,"t":"2026-10-16T08:15:00Z","v":132339,"vw":379.377568},{"c":378.6,"h":380,"l":377.15,"n":3386,"o":378.6,"t":"2026-10-16T08:30:00Z","v":82653,"vw":378.182707},{"c":378.9131,"h":379.34,"l":378.5,"n":2641,"o":378.83,"t":"2026-10-16T08:45:00Z","v":84213,"vw":378.887657},{"c":379.72,"h":379.92,"l":378.6,"n":2524,"o":378.73,"t":"2026-10-16T09:00:00Z","v":60105,"vw":379.206203},{"c":381.49,"h":381.53,"l":379.69,"n":5693,"o":379.7,"t":"2026-10-16T09:15:00Z","v":129458,"vw":380.762617},{"c":381.6,"h":382.1858,"l":381.2,"n":5068,"o":381.4901,"t":"2026-10-16T09:30:00Z","v":147987,"vw":381.755476},{"c":379.66,"h":381.81,"l":379.6,"n":4519,"o":381.65,"t":"2026-10-16T09:45:00Z","v":123570,"vw":380.61652},{"c":378.16,"h":379.88,"l":378.15,"n":3978,"o":379.6002,"t":"2026-10-16T10:00:00Z","v":97341,"vw":379.134168},{"c":378.04,"h":379,"l":377.5,"n":3407,"o":378.2,"t":"2026-10-16T10:15:00Z","v":81817,"vw":378.241684},{"c":378.38,"h":379.22,"l":378,"n":3070,"o":378.2,"t":"2026-10-16T10:30:00Z","v":52870,"vw":378.664957},{"c":376.67,"h":378.41,"l":376.33,"n":3623,"o":378.38,"t":"2026-10-16T10:45:00Z","v":86266,"vw":377.296259},{"c":375.6,"h":376.6,"l":373.17,"n":9239,"o":376.54,"t":"2026-10-16T11:00:00Z","v":357837,"vw":374.61965},{"c":374.3211,"h":375.7,"l":374.1,"n":4867,"o":375.7,"t":"2026-10-16T11:15:00Z","v":136983,"vw":374.858747},{"c":373.973,"h":374.7681,"l":372.6,"n":4748,"o":374.39,"t":"2026-10-16T11:30:00Z","v":143121,"vw":373.590399},{"c":373.5,"h":374.33,"l":372.55,"n":3907,"o":373.98,"t":"2026-10-16T11:45:00Z","v":125725,"vw":373.450145},{"c":374.8,"h":375.42,"l":373.372,"n":4803,"o":373.372,"t":"2026-10-16T12:00:00Z","v":144560,"vw":374.469373},{"c":375,"h":375.67,"l":374.15,"n":5023,"o":374.91,"t":"2026-10-16T12:15:00Z","v":148208,"vw":375.017803},{"c":373.7754,"h":376.47,"l":373.7,"n":6252,"o":375.17,"t":"2026-10-16T12:30:00Z","v":255298,"vw":375.060051},{"c":373.89,"h":374.4,"l":372.67,"n":5539,"o":373.6731,"t":"2026-10-16T12:45:00Z","v":242844,"vw":373.733669},{"c":373.75,"h":374.61,"l":372.5,"n":6959,"o":373.9,"t":"2026-10-16T13:00:00Z","v":273564,"vw":373.617131},{"c":369,"h":374.38,"l":368.72,"n":14975,"o":373.6108,"t":"2026-10-16T13:15:00Z","v":602895,"vw":371.913665},{"c":368.8528,"h":370.5,"l":364.1501,"n":129542,"o":369.145,"t":"2026-10-16T13:30:00Z","v":7034165,"vw":367.293545},{"c":366.74,"h":370.28,"l":363.37,"n":74681,"o":368.815,"t":"2026-10-16T13:45:00Z","v":4053187,"vw":366.415215},{"c":368.68,"h":370.2,"l":365.8203,"n":66451,"o":366.78,"t":"2026-10-16T14:00:00Z","v":3250384,"vw":368.042501},{"c":364.52,"h":369.34,"l":363.7011,"n":78222,"o":368.75,"t":"2026-10-16T14:15:00Z","v":2839826,"vw":365.596583},{"c":363.94,"h":365.73,"l":362.5,"n":74846,"o":364.5479,"t":"2026-10-16T14:30:00Z","v":3012894,"vw":364.258522},{"c":361.325,"h":365.17,"l":360.2,"n":77878,"o":363.9714,"t":"2026-10-16T14:45:00Z","v":2580467,"vw":362.237557},{"c":360.14,"h":361.9799,"l":359.28,"n":64211,"o":361.33,"t":"2026-10-16T15:00:00Z","v":2293916,"vw":360.461732},{"c":358.37,"h":360.5,"l":357.5,"n":60510,"o":360.13,"t":"2026-10-16T15:15:00Z","v":1715274,"vw":358.788617},{"c":359.125,"h":360.3199,"l":358.33,"n":53981,"o":358.4,"t":"2026-10-16T15:30:00Z","v":1747046,"vw":359.442076},{"c":358.055,"h":359.87,"l":357.82,"n":49991,"o":359.14,"t":"2026-10-16T15:45:00Z","v":1046722,"vw":358.655947},{"c":358.73,"h":359,"l":356.88,"n":52238,"o":358.06,"t":"2026-10-16T16:00:00Z","v":1484607,"vw":357.805467},{"c":356.92,"h":358.8199,"l":356.78,"n":23347,"o":358.73,"t":"2026-10-16T16:15:00Z","v":1058127,"vw":357.849856},{"c":356.89,"h":357.2195,"l":356.26,"n":22663,"o":356.92,"t":"2026-10-16T16:30:00Z","v":1008162,"vw":356.703897},{"c":354.93,"h":357.05,"l":354.51,"n":35829,"o":356.895,"t":"2026-10-16T16:45:00Z","v":1982724,"vw":355.457818},{"c":352.725,"h":354.9981,"l":351.9206,"n":40054,"o":354.93,"t":"2026-10-16T17:00:00Z","v":1889073,"vw":352.880131},{"c":353.07,"h":353.2999,"l":351.14,"n":38322,"o":352.73,"t":"2026-10-16T17:15:00Z","v":1977588,"vw":351.902415},{"c":354.09,"h":354.37,"l":352.4,"n":26343,"o":352.9701,"t":"2026-10-16T17:30:00Z","v":1324432,"vw":353.352015},{"c":353.455,"h":354.4,"l":352.9,"n":19304,"o":354.155,"t":"2026-10-16T17:45:00Z","v":955117,"vw":353.426749},{"c":352.71,"h":353.479,"l":352.1001,"n":18413,"o":353.41,"t":"2026-10-16T18:00:00Z","v":820197,"vw":352.738244},{"c":351.86,"h":352.8999,"l":351.27,"n":21318,"o":352.72,"t":"2026-10-16T18:15:00Z","v":1173223,"vw":351.867177},{"c":350.92,"h":352.05,"l":350.4,"n":24315,"o":351.905,"t":"2026-10-16T18:30:00Z","v":1370135,"vw":351.165258},{"c":350.8401,"h":351.2399,"l":349.85,"n":31409,"o":350.91,"t":"2026-10-16T18:45:00Z","v":1150659,"vw":350.383145},{"c":352.695,"h":352.75,"l":349.33,"n":27967,"o":350.84,"t":"2026-10-16T19:00:00Z","v":1336938,"vw":350.782781},{"c":351.95,"h":353.04,"l":351.47,"n":22798,"o":352.708,"t":"2026-10-16T19:15:00Z","v":1190700,"vw":352.224382},{"c":351.83,"h":352.2352,"l":350.95,"n":23748,"o":351.98,"t":"2026-10-16T19:30:00Z","v":1081695,"vw":351.61249},{"c":354.59,"h":355.42,"l":351.74,"n":79635,"o":351.85,"t":"2026-10-16T19:45:00Z","v":3947341,"vw":354.371002},{"c":354.1346,"h":354.96,"l":353.48,"n":4599,"o":354.66,"t":"2026-10-16T20:00:00Z","v":4095578,"vw":354.704886},{"c":353.8318,"h":354.5,"l":353.3,"n":1887,"o":354.25,"t":"2026-10-16T20:15:00Z","v":56251,"vw":353.782258},{"c":352.79,"h":354.72,"l":352.79,"n":1808,"o":353.794,"t":"2026-10-16T20:30:00Z","v":41560,"vw":353.554399},{"c":352.7,"h":352.99,"l":352.35,"n":1733,"o":352.77,"t":"2026-10-16T20:45:00Z","v":38906,"vw":352.661756},{"c":353.47,"h":353.68,"l":352.01,"n":1691,"o":352.69,"t":"2026-10-16T21:00:00Z","v":61897,"vw":352.861321},{"c":353,"h":353.5,"l":353,"n":1038,"o":353.5,"t":"2026-10-16T21:15:00Z","v":15387,"vw":353.291865},{"c":353.1099,"h":353.38,"l":352.5603,"n":1107,"o":353.19,"t":"2026-10-16T21:30:00Z","v":43535,"vw":353.026274},{"c":352.68,"h":353.1145,"l":352.5,"n":1062,"o":353.06,"t":"2026-10-16T21:45:00Z","v":19164,"vw":352.805438},{"c":352.5,"h":352.97,"l":352.3,"n":915,"o":352.68,"t":"2026-10-16T22:00:00Z","v":10730,"vw":352.656146},{"c":352.0104,"h":354.72,"l":352,"n":1316,"o":352.39,"t":"2026-10-16T22:15:00Z","v":37245,"vw":352.25206},{"c":352.5,"h":352.7582,"l":351.6311,"n":1296,"o":352.06,"t":"2026-10-16T22:30:00Z","v":59202,"vw":352.133776},{"c":352.01,"h":352.65,"l":351.9,"n":1016,"o":352.4866,"t":"2026-10-16T22:45:00Z","v":15438,"vw":352.265828},{"c":352.0877,"h":352.2105,"l":351.96,"n":799,"o":352.04,"t":"2026-10-16T23:00:00Z","v":17189,"vw":352.095811},{"c":351.77,"h":352.2,"l":351.35,"n":1375,"o":352.13,"t":"2026-10-16T23:15:00Z","v":37017,"vw":351.736626},{"c":352.4676,"h":352.6,"l":351.55,"n":863,"o":351.7493,"t":"2026-10-16T23:30:00Z","v":16974,"vw":352.244262},{"c":352.46,"h":352.55,"l":352.16,"n":951,"o":352.4423,"t":"2026-10-16T23:45:00Z","v":27941,"vw":352.414375},{"c":357,"h":358.09,"l":356.3,"n":8107,"o":357.09,"t":"2026-10-19T08:00:00Z","v":132428,"vw":357.282182},{"c":356.53,"h":356.92,"l":355.8181,"n":1115,"o":356.92,"t":"2026-10-19T08:15:00Z","v":18190,"vw":356.393309},{"c":356,"h":356.75,"l":355.95,"n":793,"o":356.7348,"t":"2026-10-19T08:30:00Z","v":18447,"vw":356.303112},{"c":355.0112,"h":356.25,"l":355.01,"n":1040,"o":356,"t":"2026-10-19T08:45:00Z","v":21264,"vw":355.502086},{"c":355.29,"h":355.63,"l":354.86,"n":904,"o":355,"t":"2026-10-19T09:00:00Z","v":17398,"vw":355.18537},{"c":355.7,"h":355.7517,"l":355.29,"n":531,"o":355.39,"t":"2026-10-19T09:15:00Z","v":10800,"vw":355.515753},{"c":355.75,"h":355.89,"l":355.5,"n":517,"o":355.77,"t":"2026-10-19T09:30:00Z","v":14776,"vw":355.683402},{"c":355.6,"h":355.96,"l":355.58,"n":556,"o":355.73,"t":"2026-10-19T09:45:00Z","v":13288,"vw":355.811105},{"c":355.43,"h":356,"l":355.36,"n":818,"o":355.58,"t":"2026-10-19T10:00:00Z","v":15681,"vw":355.737158},{"c":353.9,"h":355.49,"l":353.87,"n":1856,"o":355.44,"t":"2026-10-19T10:15:00Z","v":29505,"vw":354.605381},{"c":354,"h":354.91,"l":353.24,"n":1712,"o":353.88,"t":"2026-10-19T10:30:00Z","v":41485,"vw":354.090532},{"c":353.8677,"h":354.5332,"l":353.46,"n":1185,"o":354.21,"t":"2026-10-19T10:45:00Z","v":24052,"vw":353.921723},{"c":353.0975,"h":353.86,"l":352.28,"n":3418,"o":353.85,"t":"2026-10-19T11:00:00Z","v":101867,"vw":352.911334},{"c":353.31,"h":353.49,"l":352.8987,"n":1743,"o":353.2,"t":"2026-10-19T11:15:00Z","v":56465,"vw":353.355806},{"c":353.32,"h":353.49,"l":352.86,"n":1929,"o":353.3884,"t":"2026-10-19T11:30:00Z","v":59426,"vw":353.244584},{"c":354.44,"h":354.5,"l":353.3,"n":2124,"o":353.49,"t":"2026-10-19T11:45:00Z","v":57596,"vw":353.943588},{"c":354.69,"h":355.25,"l":354.21,"n":2374,"o":354.33,"t":"2026-10-19T12:00:00Z","v":62851,"vw":354.685081},{"c":355.3,"h":355.446,"l":354.63,"n":2085,"o":354.69,"t":"2026-10-19T12:15:00Z","v":59834,"vw":355.109703},{"c":355.63,"h":355.83,"l":355.14,"n":2113,"o":355.34,"t":"2026-10-19T12:30:00Z","v":50556,"vw":355.503761},{"c":355.12,"h":355.8397,"l":355.0803,"n":1486,"o":355.75,"t":"2026-10-19T12:45:00Z","v":61958,"vw":355.452321},{"c":355.7932,"h":356.56,"l":355.07,"n":2471,"o":355.11,"t":"2026-10-19T13:00:00Z","v":69933,"vw":355.842029},{"c":357.5,"h":358.89,"l":355.5,"n":4929,"o":355.9252,"t":"2026-10-19T13:15:00Z","v":140994,"vw":356.960787},{"c":360.385,"h":362.18,"l":354.47,"n":91243,"o":357.36,"t":"2026-10-19T13:30:00Z","v":3919634,"vw":359.01347},{"c":361.925,"h":362.92,"l":359.38,"n":51336,"o":360.37,"t":"2026-10-19T13:45:00Z","v":2810722,"vw":361.383326},{"c":364.176,"h":364.39,"l":360.0201,"n":51430,"o":361.925,"t":"2026-10-19T14:00:00Z","v":2185605,"vw":361.851347},{"c":365.9,"h":366.74,"l":363,"n":72418,"o":364.215,"t":"2026-10-19T14:15:00Z","v":2499880,"vw":365.11945},{"c":366.105,"h":366.7795,"l":365.11,"n":60907,"o":365.89,"t":"2026-10-19T14:30:00Z","v":1689517,"vw":365.884177},{"c":366.6,"h":367.5988,"l":365.37,"n":56957,"o":366.2,"t":"2026-10-19T14:45:00Z","v":1508660,"vw":366.647512},{"c":367.1,"h":367.87,"l":366.3065,"n":51873,"o":366.58,"t":"2026-10-19T15:00:00Z","v":1117280,"vw":367.151565},{"c":368.1548,"h":368.7,"l":367.06,"n":54941,"o":367.16,"t":"2026-10-19T15:15:00Z","v":1139108,"vw":367.936887},{"c":368.1,"h":368.38,"l":367.3201,"n":47012,"o":368.1101,"t":"2026-10-19T15:30:00Z","v":863052,"vw":367.792877},{"c":368.39,"h":368.73,"l":367.58,"n":46864,"o":368.12,"t":"2026-10-19T15:45:00Z","v":1481342,"vw":368.178667},{"c":367.77,"h":368.49,"l":367.51,"n":45083,"o":368.43,"t":"2026-10-19T16:00:00Z","v":797734,"vw":367.925274},{"c":368.08,"h":368.35,"l":367.51,"n":27446,"o":367.73,"t":"2026-10-19T16:15:00Z","v":695180,"vw":368.005789},{"c":368.89,"h":369.46,"l":367.81,"n":24758,"o":368.11,"t":"2026-10-19T16:30:00Z","v":1143549,"vw":368.886494},{"c":369.184,"h":369.47,"l":368.3,"n":18736,"o":368.875,"t":"2026-10-19T16:45:00Z","v":809716,"vw":368.916983},{"c":368.05,"h":369.3899,"l":367.84,"n":16626,"o":369.205,"t":"2026-10-19T17:00:00Z","v":726427,"vw":368.532239},{"c":367.845,"h":368.37,"l":367.22,"n":16794,"o":368.05,"t":"2026-10-19T17:15:00Z","v":968418,"vw":367.712662},{"c":368.73,"h":369.2,"l":367.31,"n":17721,"o":367.87,"t":"2026-10-19T17:30:00Z","v":867939,"vw":368.168808},{"c":367.81,"h":368.83,"l":367.37,"n":16217,"o":368.735,"t":"2026-10-19T17:45:00Z","v":745204,"vw":368.031606},{"c":367.6597,"h":368.0992,"l":367.35,"n":10878,"o":367.87,"t":"2026-10-19T18:00:00Z","v":464124,"vw":367.741497},{"c":366.86,"h":368.07,"l":366.4469,"n":14152,"o":367.65,"t":"2026-10-19T18:15:00Z","v":681762,"vw":367.179554},{"c":367.81,"h":367.81,"l":366.24,"n":14792,"o":366.87,"t":"2026-10-19T18:30:00Z","v":717128,"vw":366.90903},{"c":368.774,"h":369.36,"l":367.79,"n":18491,"o":367.81,"t":"2026-10-19T18:45:00Z","v":934151,"vw":368.602551},{"c":368.885,"h":369.5808,"l":368.45,"n":17488,"o":368.76,"t":"2026-10-19T19:00:00Z","v":910513,"vw":368.999345},{"c":368.305,"h":369.18,"l":368.15,"n":15503,"o":368.87,"t":"2026-10-19T19:15:00Z","v":813519,"vw":368.644336},{"c":368.98,"h":369.38,"l":368.24,"n":18094,"o":368.29,"t":"2026-10-19T19:30:00Z","v":857737,"vw":368.858813},{"c":368.09,"h":368.9971,"l":366.9,"n":53524,"o":368.98,"t":"2026-10-19T19:45:00Z","v":2355928,"vw":367.856219},{"c":367.84,"h":368.3,"l":367.2918,"n":2011,"o":368.13,"t":"2026-10-19T20:00:00Z","v":3982907,"vw":368.057607},{"c":367.8,"h":368.06,"l":367.56,"n":847,"o":367.84,"t":"2026-10-19T20:15:00Z","v":137791,"vw":368.006177},{"c":368.3995,"h":369,"l":367.69,"n":1102,"o":367.8,"t":"2026-10-19T20:30:00Z","v":27163,"vw":368.298307},{"c":367.72,"h":368.39,"l":367.6,"n":776,"o":368.32,"t":"2026-10-19T20:45:00Z","v":18112,"vw":367.889217},{"c":367.85,"h":367.86,"l":367.6,"n":521,"o":367.6019,"t":"2026-10-19T21:00:00Z","v":9507,"vw":367.718464},{"c":367.77,"h":367.8333,"l":367.6801,"n":429,"o":367.6801,"t":"2026-10-19T21:15:00Z","v":22662,"vw":367.76191},{"c":367.82,"h":367.9,"l":367.7608,"n":270,"o":367.7608,"t":"2026-10-19T21:30:00Z","v":8081,"vw":367.855103},{"c":367.8538,"h":367.87,"l":367.8,"n":287,"o":367.87,"t":"2026-10-19T21:45:00Z","v":4310,"vw":367.842664},{"c":368.08,"h":368.1,"l":367.86,"n":479,"o":367.86,"t":"2026-10-19T22:00:00Z","v":46694,"vw":368.048309},{"c":368.4439,"h":368.5,"l":368.0831,"n":426,"o":368.0831,"t":"2026-10-19T22:15:00Z","v":10031,"vw":368.336713},{"c":368.4,"h":368.6,"l":368.35,"n":439,"o":368.4521,"t":"2026-10-19T22:30:00Z","v":7247,"vw":368.436734},{"c":368.42,"h":368.45,"l":368.13,"n":367,"o":368.35,"t":"2026-10-19T22:45:00Z","v":7419,"vw":368.336798},{"c":368.94,"h":368.94,"l":368.45,"n":426,"o":368.45,"t":"2026-10-19T23:00:00Z","v":9106,"vw":368.704449},{"c":368.46,"h":368.969,"l":368.4,"n":445,"o":368.9362,"t":"2026-10-19T23:15:00Z","v":7799,"vw":368.606281},{"c":368.799,"h":368.88,"l":368.4,"n":352,"o":368.4718,"t":"2026-10-19T23:30:00Z","v":11685,"vw":368.666206},{"c":368.9496,"h":368.97,"l":368.6,"n":541,"o":368.76,"t":"2026-10-19T23:45:00Z","v":21722,"vw":368.809086}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-02","2026-11-04","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3250409836065575,"strike":409.32377049180326,"iv":0.8640688524590164,"gamma":0.006062295081967213,"theta":-0.8485016393442624,"vega":0.05867950819672131,"rho":0.004132823474997011,"breakevenPct":11.302143023168975},{"delta":0.15,"premium":2.1410869565217387,"strike":401.04619565217394,"iv":0.8519184782608696,"gamma":0.008207065217391304,"theta":-1.1121114130434782,"vega":0.07792173913043478,"rho":0.005875873680950645,"breakevenPct":9.279772253092471},{"delta":0.2,"premium":3.0599372384937236,"strike":394.94769874476987,"iv":0.8494020920502092,"gamma":0.009814644351464435,"theta":-1.3332163179916316,"vega":0.09363389121338912,"rho":0.007548120213597829,"breakevenPct":7.875882229785216},{"delta":0.25,"premium":4.088186813186812,"strike":389.94505494505495,"iv":0.8511087912087911,"gamma":0.011115384615384616,"theta":-1.5171417582417583,"vega":0.10632527472527473,"rho":0.009167465313965359,"breakevenPct":6.798663491772799},{"delta":0.3,"premium":5.1950892857142845,"strike":385.41964285714283,"iv":0.848837142857143,"gamma":0.012216071428571429,"theta":-1.6557689285714285,"vega":0.11622714285714285,"rho":0.010750479239551285,"breakevenPct":5.872111568316426},{"delta":0.35,"premium":6.439252336448598,"strike":381.3551401869159,"iv":0.8514028037383178,"gamma":0.012983177570093459,"theta":-1.769599065420561,"vega":0.12377757009345794,"rho":0.01230427138533615,"breakevenPct":5.107687479093218},{"delta":0.4,"premium":7.811027190332327,"strike":377.5377643504532,"iv":0.8562546827794562,"gamma":0.01349546827794562,"theta":-1.8589827794561933,"vega":0.1292501510574018,"rho":0.013831982468334426,"breakevenPct":4.4448324488725595},{"delta":0.45,"premium":9.265625,"strike":373.80087209302326,"iv":0.8540113372093023,"gamma":0.01384796511627907,"theta":-1.899327034883721,"vega":0.13227151162790698,"rho":0.015344441848144144,"breakevenPct":3.826239977770209},{"delta":0.5,"premium":10.868713872832371,"strike":370.1806358381503,"iv":0.854257803468208,"gamma":0.013992774566473989,"theta":-1.9178953757225432,"vega":0.13337109826589594,"rho":0.01683849867906071,"breakevenPct":3.279512895794621},{"delta":0.55,"premium":12.669092219020175,"strike":366.5850144092219,"iv":0.855534582132565,"gamma":0.013826801152737751,"theta":-1.9063832853025937,"vega":0.13231440922190202,"rho":0.018316953270256706,"breakevenPct":2.7929306952066346},{"delta":0.6,"premium":14.667857142857144,"strike":362.9591836734694,"iv":0.8577448979591837,"gamma":0.013455102040816326,"theta":-1.8682653061224488,"vega":0.12917755102040818,"rho":0.019779473694681613,"breakevenPct":2.3519312167099677},{"delta":0.65,"premium":16.844724770642205,"strike":359.26605504587155,"iv":0.8558339449541285,"gamma":0.012953211009174312,"theta":-1.7895541284403669,"vega":0.12380825688073394,"rho":0.021233903789722706,"breakevenPct":1.9409642445780648},{"delta":0.7,"premium":19.32832817337461,"strike":355.41795665634675,"iv":0.8556012383900928,"gamma":0.012183591331269351,"theta":-1.6830411764705884,"vega":0.11620278637770899,"rho":0.022671608442521293,"breakevenPct":1.5711318916517085},{"delta":0.75,"premium":22.11421568627451,"strike":351.37254901960785,"iv":0.8515039215686274,"gamma":0.011129411764705882,"theta":-1.5341235294117646,"vega":0.10618823529411764,"rho":0.024102835980798116,"breakevenPct":1.2297518972462274},{"delta":0.8,"premium":25.18806818181818,"strike":347.1306818181818,"iv":0.840675,"gamma":0.00998181818181818,"theta":-1.3400056818181818,"vega":0.09356249999999999,"rho":0.02553384152587376,"breakevenPct":0.9131735066252974},{"delta":0.85,"premium":28.963810483870965,"strike":342.32862903225805,"iv":0.8302254032258064,"gamma":0.008438306451612906,"theta":-1.1091431451612908,"vega":0.07798306451612906,"rho":0.026939737742718576,"breakevenPct":0.6350025900906382},{"delta":0.9,"premium":37.26116666666667,"strike":333.275,"iv":0.904973,"gamma":0.005806666666666666,"theta":-0.9138533333333333,"vega":0.05866066666666666,"rho":0.027974462538900353,"breakevenPct":0.4300226010996336}],"put":[{"delta":0.1,"premium":1.536267605633803,"strike":332.21830985915494,"iv":0.9359718309859155,"gamma":0.0056323943661971835,"theta":-0.911130985915493,"vega":0.058690140845070425,"rho":-0.004461704397150921,"breakevenPct":10.372028522724742},{"delta":0.15,"premium":2.498,"strike":339.5263157894737,"iv":0.9248389473684211,"gamma":0.007567368421052632,"theta":-1.1953368421052633,"vega":0.07793052631578948,"rho":-0.00639462565270363,"breakevenPct":8.651936256476843},{"delta":0.2,"premium":3.577489626556017,"strike":345.23858921161826,"iv":0.920046887966805,"gamma":0.009066804979253112,"theta":-1.4271564315352696,"vega":0.09362033195020747,"rho":-0.008273089905324845,"breakevenPct":7.396267786965405},{"delta":0.25,"premium":4.783211678832116,"strike":350.11861313868616,"iv":0.9186908759124087,"gamma":0.010328467153284672,"theta":-1.6168806569343066,"vega":0.10627518248175181,"rho":-0.010122828645403639,"breakevenPct":6.400385998560768},{"delta":0.3,"premium":6.104794520547944,"strike":354.54623287671234,"iv":0.9165818493150685,"gamma":0.011309246575342465,"theta":-1.7631797945205478,"vega":0.11621986301369862,"rho":-0.01195158564612201,"breakevenPct":5.558526596542073},{"delta":0.35,"premium":7.55209003215434,"strike":358.6897106109325,"iv":0.9142572347266881,"gamma":0.012090353697749197,"theta":-1.8715819935691318,"vega":0.12380353697749195,"rho":-0.013772764697976628,"breakevenPct":4.827754094657335},{"delta":0.4,"premium":9.13970588235294,"strike":362.6470588235294,"iv":0.9132235294117647,"gamma":0.01261764705882353,"theta":-1.9497529411764705,"vega":0.12923529411764706,"rho":-0.01559342110902506,"breakevenPct":4.185462474772569},{"delta":0.45,"premium":10.896472392638037,"strike":366.50306748466255,"iv":0.912120245398773,"gamma":0.012960122699386503,"theta":-1.9920858895705522,"vega":0.13230184049079755,"rho":-0.01742090476598818,"breakevenPct":3.61648444881779},{"delta":0.5,"premium":12.86172839506173,"strike":370.3395061728395,"iv":0.9137358024691358,"gamma":0.01308641975308642,"theta":-2.0103567901234567,"vega":0.13335925925925926,"rho":-0.019264209927180247,"breakevenPct":3.109319598726278},{"delta":0.55,"premium":15.026635514018693,"strike":374.21339563862927,"iv":0.913777570093458,"gamma":0.01293146417445483,"theta":-1.9916165109034267,"vega":0.13227757009345795,"rho":-0.02112408783486245,"breakevenPct":2.6461174847159077},{"delta":0.6,"premium":17.42013201320132,"strike":378.1848184818482,"iv":0.9125300330033004,"gamma":0.012617821782178218,"theta":-1.9386359735973597,"vega":0.12916039603960394,"rho":-0.02301199027816581,"breakevenPct":2.2184367543298964},{"delta":0.65,"premium":20.14,"strike":382.3333333333333,"iv":0.9128,"gamma":0.012119999999999999,"theta":-1.8567666666666667,"vega":0.12384,"rho":-0.024937180999609763,"breakevenPct":1.8312166937344947},{"delta":0.7,"premium":23.545152091254746,"strike":386.98669201520914,"iv":0.923158174904943,"gamma":0.011282129277566541,"theta":-1.7584452471482892,"vega":0.11622395437262359,"rho":-0.026942141812817733,"breakevenPct":1.4929031163187632},{"delta":0.75,"premium":26.336290322580645,"strike":391.09447004608296,"iv":0.8951741935483871,"gamma":0.010612442396313364,"theta":-1.5524976958525345,"vega":0.10606589861751152,"rho":-0.02891239225277058,"breakevenPct":1.1360414204264397},{"delta":0.8,"premium":31.45918727915194,"strike":397.2349823321555,"iv":0.9183229681978798,"gamma":0.009142402826855123,"theta":-1.397943109540636,"vega":0.09360565371024734,"rho":-0.031127462813694013,"breakevenPct":0.8602272361852199},{"delta":0.85,"premium":39.77812499999998,"strike":406.40625,"iv":0.9822312499999998,"gamma":0.007146875000000003,"theta":-1.237525,"vega":0.07793437500000001,"rho":-0.033695243571220626,"breakevenPct":0.6292119574055541},{"delta":0.9,"premium":62.31846525001638,"strike":429.5567623786567,"iv":1.1659562680590032,"gamma":0.004197189180174705,"theta":-1.0171954254636384,"vega":0.0629895320350905,"rho":-0.03829355063129712,"breakevenPct":0.46383106835178983}]},"raw":{"call":[{"delta":0.1,"premium":1.3250409836065575,"strike":409.32377049180326,"iv":0.8640688524590164,"gamma":0.006062295081967213,"theta":-0.8485016393442624,"vega":0.05867950819672131,"rho":0.004132823474997011,"breakevenPct":11.302143023168975},{"delta":0.15,"premium":2.1410869565217387,"strike":401.04619565217394,"iv":0.8519184782608696,"gamma":0.008207065217391304,"theta":-1.1121114130434782,"vega":0.07792173913043478,"rho":0.005875873680950645,"breakevenPct":9.279772253092471},{"delta":0.2,"premium":3.0599372384937236,"strike":394.94769874476987,"iv":0.8494020920502092,"gamma":0.009814644351464435,"theta":-1.3332163179916316,"vega":0.09363389121338912,"rho":0.007548120213597829,"breakevenPct":7.875882229785216},{"delta":0.25,"premium":4.088186813186812,"strike":389.94505494505495,"iv":0.8511087912087911,"gamma":0.011115384615384616,"theta":-1.5171417582417583,"vega":0.10632527472527473,"rho":0.009167465313965359,"breakevenPct":6.798663491772799},{"delta":0.3,"premium":5.1950892857142845,"strike":385.41964285714283,"iv":0.848837142857143,"gamma":0.012216071428571429,"theta":-1.6557689285714285,"vega":0.11622714285714285,"rho":0.010750479239551285,"breakevenPct":5.872111568316426},{"delta":0.35,"premium":6.439252336448598,"strike":381.3551401869159,"iv":0.8514028037383178,"gamma":0.012983177570093459,"theta":-1.769599065420561,"vega":0.12377757009345794,"rho":0.01230427138533615,"breakevenPct":5.107687479093218},{"delta":0.4,"premium":7.811027190332327,"strike":377.5377643504532,"iv":0.8562546827794562,"gamma":0.01349546827794562,"theta":-1.8589827794561933,"vega":0.1292501510574018,"rho":0.013831982468334426,"breakevenPct":4.4448324488725595},{"delta":0.45,"premium":9.265625,"strike":373.80087209302326,"iv":0.8540113372093023,"gamma":0.01384796511627907,"theta":-1.899327034883721,"vega":0.13227151162790698,"rho":0.015344441848144144,"breakevenPct":3.826239977770209},{"delta":0.5,"premium":10.868713872832371,"strike":370.1806358381503,"iv":0.854257803468208,"gamma":0.013992774566473989,"theta":-1.9178953757225432,"vega":0.13337109826589594,"rho":0.01683849867906071,"breakevenPct":3.279512895794621},{"delta":0.55,"premium":12.669092219020175,"strike":366.5850144092219,"iv":0.855534582132565,"gamma":0.013826801152737751,"theta":-1.9063832853025937,"vega":0.13231440922190202,"rho":0.018316953270256706,"breakevenPct":2.7929306952066346},{"delta":0.6,"premium":14.667857142857144,"strike":362.9591836734694,"iv":0.8577448979591837,"gamma":0.013455102040816326,"theta":-1.8682653061224488,"vega":0.12917755102040818,"rho":0.019779473694681613,"breakevenPct":2.3519312167099677},{"delta":0.65,"premium":16.844724770642205,"strike":359.26605504587155,"iv":0.8558339449541285,"gamma":0.012953211009174312,"theta":-1.7895541284403669,"vega":0.12380825688073394,"rho":0.021233903789722706,"breakevenPct":1.9409642445780648},{"delta":0.7,"premium":19.32832817337461,"strike":355.41795665634675,"iv":0.8556012383900928,"gamma":0.012183591331269351,"theta":-1.6830411764705884,"vega":0.11620278637770899,"rho":0.022671608442521293,"breakevenPct":1.5711318916517085},{"delta":0.75,"premium":22.11421568627451,"strike":351.37254901960785,"iv":0.8515039215686274,"gamma":0.011129411764705882,"theta":-1.5341235294117646,"vega":0.10618823529411764,"rho":0.024102835980798116,"breakevenPct":1.2297518972462274},{"delta":0.8,"premium":25.18806818181818,"strike":347.1306818181818,"iv":0.840675,"gamma":0.00998181818181818,"theta":-1.3400056818181818,"vega":0.09356249999999999,"rho":0.02553384152587376,"breakevenPct":0.9131735066252974},{"delta":0.85,"premium":28.963810483870965,"strike":342.32862903225805,"iv":0.8302254032258064,"gamma":0.008438306451612906,"theta":-1.1091431451612908,"vega":0.07798306451612906,"rho":0.026939737742718576,"breakevenPct":0.6350025900906382},{"delta":0.9,"premium":37.26116666666667,"strike":333.275,"iv":0.904973,"gamma":0.005806666666666666,"theta":-0.9138533333333333,"vega":0.05866066666666666,"rho":0.027974462538900353,"breakevenPct":0.4300226010996336}],"put":[{"delta":0.1,"premium":1.536267605633803,"strike":332.21830985915494,"iv":0.9359718309859155,"gamma":0.0056323943661971835,"theta":-0.911130985915493,"vega":0.058690140845070425,"rho":-0.004461704397150921,"breakevenPct":10.372028522724742},{"delta":0.15,"premium":2.498,"strike":339.5263157894737,"iv":0.9248389473684211,"gamma":0.007567368421052632,"theta":-1.1953368421052633,"vega":0.07793052631578948,"rho":-0.00639462565270363,"breakevenPct":8.651936256476843},{"delta":0.2,"premium":3.577489626556017,"strike":345.23858921161826,"iv":0.920046887966805,"gamma":0.009066804979253112,"theta":-1.4271564315352696,"vega":0.09362033195020747,"rho":-0.008273089905324845,"breakevenPct":7.396267786965405},{"delta":0.25,"premium":4.783211678832116,"strike":350.11861313868616,"iv":0.9186908759124087,"gamma":0.010328467153284672,"theta":-1.6168806569343066,"vega":0.10627518248175181,"rho":-0.010122828645403639,"breakevenPct":6.400385998560768},{"delta":0.3,"premium":6.104794520547944,"strike":354.54623287671234,"iv":0.9165818493150685,"gamma":0.011309246575342465,"theta":-1.7631797945205478,"vega":0.11621986301369862,"rho":-0.01195158564612201,"breakevenPct":5.558526596542073},{"delta":0.35,"premium":7.55209003215434,"strike":358.6897106109325,"iv":0.9142572347266881,"gamma":0.012090353697749197,"theta":-1.8715819935691318,"vega":0.12380353697749195,"rho":-0.013772764697976628,"breakevenPct":4.827754094657335},{"delta":0.4,"premium":9.13970588235294,"strike":362.6470588235294,"iv":0.9132235294117647,"gamma":0.01261764705882353,"theta":-1.9497529411764705,"vega":0.12923529411764706,"rho":-0.01559342110902506,"breakevenPct":4.185462474772569},{"delta":0.45,"premium":10.896472392638037,"strike":366.50306748466255,"iv":0.912120245398773,"gamma":0.012960122699386503,"theta":-1.9920858895705522,"vega":0.13230184049079755,"rho":-0.01742090476598818,"breakevenPct":3.61648444881779},{"delta":0.5,"premium":12.86172839506173,"strike":370.3395061728395,"iv":0.9137358024691358,"gamma":0.01308641975308642,"theta":-2.0103567901234567,"vega":0.13335925925925926,"rho":-0.019264209927180247,"breakevenPct":3.109319598726278},{"delta":0.55,"premium":15.026635514018693,"strike":374.21339563862927,"iv":0.913777570093458,"gamma":0.01293146417445483,"theta":-1.9916165109034267,"vega":0.13227757009345795,"rho":-0.02112408783486245,"breakevenPct":2.6461174847159077},{"delta":0.6,"premium":17.42013201320132,"strike":378.1848184818482,"iv":0.9125300330033004,"gamma":0.012617821782178218,"theta":-1.9386359735973597,"vega":0.12916039603960394,"rho":-0.02301199027816581,"breakevenPct":2.2184367543298964},{"delta":0.65,"premium":20.14,"strike":382.3333333333333,"iv":0.9128,"gamma":0.012119999999999999,"theta":-1.8567666666666667,"vega":0.12384,"rho":-0.024937180999609763,"breakevenPct":1.8312166937344947},{"delta":0.7,"premium":23.545152091254746,"strike":386.98669201520914,"iv":0.923158174904943,"gamma":0.011282129277566541,"theta":-1.7584452471482892,"vega":0.11622395437262359,"rho":-0.026942141812817733,"breakevenPct":1.4929031163187632},{"delta":0.75,"premium":26.336290322580645,"strike":391.09447004608296,"iv":0.8951741935483871,"gamma":0.010612442396313364,"theta":-1.5524976958525345,"vega":0.10606589861751152,"rho":-0.02891239225277058,"breakevenPct":1.1360414204264397},{"delta":0.8,"premium":31.45918727915194,"strike":397.2349823321555,"iv":0.9183229681978798,"gamma":0.009142402826855123,"theta":-1.397943109540636,"vega":0.09360565371024734,"rho":-0.031127462813694013,"breakevenPct":0.8602272361852199},{"delta":0.85,"premium":39.77812499999998,"strike":406.40625,"iv":0.9822312499999998,"gamma":0.007146875000000003,"theta":-1.237525,"vega":0.07793437500000001,"rho":-0.033695243571220626,"breakevenPct":0.6292119574055541},{"delta":0.9,"premium":62.31846525001638,"strike":429.5567623786567,"iv":1.1659562680590032,"gamma":0.004197189180174705,"theta":-1.0171954254636384,"vega":0.0629895320350905,"rho":-0.03829355063129712,"breakevenPct":0.46383106835178983}]}},"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"}}