{"symbol":"MPC","url":"https://intraalpha.com/companies/MPC","capturedAt":"2026-10-15T20:33:21.251Z","state":"ready","quote":{"symbol":"MPC","last_price":476.4,"prev_close":484.92,"regular_close":476.92,"change":-8.52,"change_pct":-1.757,"regular_change":-8,"regular_change_pct":-1.6498,"extended_change":-0.52,"extended_change_pct":-0.109,"bid":468.8,"ask":477,"bid_size":100,"ask_size":100,"volume":1855209,"vwap":475.545972,"open":481.2,"high":481.55,"low":469.07,"close":476.92,"trade_count":55614,"last_trade_at":"2026-10-15T20:24:32.471137978Z","last_quote_at":"2026-10-15T20:30:14.706838203Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:16.033955554-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MPC","fetched_at":"2026-10-15T20:33:19.157126+00:00","name":"Marathon Petroleum Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS REFINING & MARKETING","country":"USA","description":"Marathon Petroleum Corporation is an American petroleum refining, marketing, and transportation company headquartered in Findlay, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":136177549000,"ebitda":15397000000,"pe_ratio":16.52,"peg_ratio":0.896,"book_value":67.41,"dividend_per_share":4,"dividend_yield":0.0084,"eps":29.36,"revenue_ttm":154145997000,"gross_profit_ttm":19760001000,"profit_margin":0.0555,"operating_margin_ttm":0.136,"return_on_assets_ttm":0.0874,"return_on_equity_ttm":0.421,"quarterly_earnings_growth":3.48,"quarterly_revenue_growth":0.537,"analyst_target_price":433.44,"analyst_number":4,"beta":0.541,"fifty_two_week_high":485.22,"fifty_two_week_low":160.07,"fifty_day_ma":388.66,"two_hundred_day_ma":273.22,"shares_outstanding":280825000,"forward_pe":5.46,"price_to_sales":0.918,"price_to_book":5.72,"ev_to_revenue":0.883,"ev_to_ebitda":7.7},"bars":[{"c":445.03,"h":445.03,"l":444.168,"n":31,"o":444.168,"t":"2026-10-08T08:00:00Z","v":709,"vw":444.599},{"c":448,"h":449.49,"l":448,"n":17,"o":449.49,"t":"2026-10-08T08:10:00Z","v":449,"vw":448.737624},{"c":449,"h":449,"l":449,"n":10,"o":449,"t":"2026-10-08T10:30:00Z","v":1402,"vw":449},{"c":450.73,"h":450.73,"l":449.73,"n":41,"o":449.73,"t":"2026-10-08T11:00:00Z","v":2742,"vw":450.050482},{"c":450.8005,"h":450.8005,"l":450.8005,"n":2,"o":450.8005,"t":"2026-10-08T11:05:00Z","v":101,"vw":450.8005},{"c":450.75,"h":450.75,"l":450.75,"n":3,"o":450.75,"t":"2026-10-08T11:10:00Z","v":416,"vw":450.75},{"c":450,"h":450,"l":450,"n":2,"o":450,"t":"2026-10-08T11:50:00Z","v":901,"vw":450},{"c":450,"h":450,"l":449.64,"n":20,"o":449.64,"t":"2026-10-08T12:10:00Z","v":895,"vw":449.813906},{"c":450.21,"h":450.21,"l":450.21,"n":6,"o":450.21,"t":"2026-10-08T12:15:00Z","v":235,"vw":450.21},{"c":449.09,"h":449.09,"l":449.09,"n":29,"o":449.09,"t":"2026-10-08T12:25:00Z","v":1462,"vw":449.09},{"c":449.25,"h":449.25,"l":449.25,"n":6,"o":449.25,"t":"2026-10-08T12:45:00Z","v":172,"vw":449.25},{"c":449.44,"h":449.44,"l":449.2821,"n":6,"o":449.2821,"t":"2026-10-08T12:50:00Z","v":322,"vw":449.334733},{"c":447.51,"h":448,"l":447.51,"n":25,"o":448,"t":"2026-10-08T13:05:00Z","v":985,"vw":447.911712},{"c":449.0777,"h":449.0777,"l":449.0777,"n":2,"o":449.0777,"t":"2026-10-08T13:25:00Z","v":305,"vw":449.0777},{"c":451.47,"h":453.0499,"l":447.59,"n":1809,"o":449.45,"t":"2026-10-08T13:30:00Z","v":94912,"vw":450.120336},{"c":456.14,"h":456.365,"l":452,"n":1732,"o":452,"t":"2026-10-08T13:35:00Z","v":66308,"vw":454.136873},{"c":457.08,"h":457.77,"l":455.32,"n":1348,"o":456.06,"t":"2026-10-08T13:40:00Z","v":46901,"vw":456.442656},{"c":456.9725,"h":458.445,"l":454.4743,"n":1218,"o":456.665,"t":"2026-10-08T13:45:00Z","v":46674,"vw":456.47587},{"c":456.885,"h":458.365,"l":456.6288,"n":1340,"o":456.78,"t":"2026-10-08T13:50:00Z","v":43201,"vw":457.523578},{"c":457.75,"h":458.43,"l":456.33,"n":1182,"o":456.52,"t":"2026-10-08T13:55:00Z","v":27939,"vw":457.289016},{"c":458.305,"h":458.889,"l":457.69,"n":1161,"o":457.89,"t":"2026-10-08T14:00:00Z","v":23147,"vw":458.292036},{"c":459.02,"h":459.605,"l":457.72,"n":1161,"o":457.72,"t":"2026-10-08T14:05:00Z","v":33558,"vw":458.712793},{"c":458.73,"h":459.78,"l":458.49,"n":814,"o":459.205,"t":"2026-10-08T14:10:00Z","v":22015,"vw":459.172603},{"c":460,"h":460.3,"l":458.7415,"n":1009,"o":458.7415,"t":"2026-10-08T14:15:00Z","v":28562,"vw":459.683215},{"c":459.25,"h":460.18,"l":458.38,"n":964,"o":459.935,"t":"2026-10-08T14:20:00Z","v":30956,"vw":459.561507},{"c":459.275,"h":459.33,"l":457.4401,"n":1089,"o":459.13,"t":"2026-10-08T14:25:00Z","v":33452,"vw":458.371822},{"c":458.685,"h":459.63,"l":458.2,"n":903,"o":459.33,"t":"2026-10-08T14:30:00Z","v":28396,"vw":458.825925},{"c":459.385,"h":459.385,"l":458.09,"n":898,"o":458.685,"t":"2026-10-08T14:35:00Z","v":25351,"vw":458.851085},{"c":459.895,"h":460.3899,"l":458.48,"n":866,"o":459.06,"t":"2026-10-08T14:40:00Z","v":26018,"vw":459.454176},{"c":460.47,"h":460.54,"l":459.67,"n":836,"o":459.975,"t":"2026-10-08T14:45:00Z","v":24482,"vw":460.068631},{"c":461.175,"h":461.6,"l":460.49,"n":837,"o":460.49,"t":"2026-10-08T14:50:00Z","v":19941,"vw":461.145534},{"c":462.79,"h":462.9499,"l":461.18,"n":1371,"o":461.385,"t":"2026-10-08T14:55:00Z","v":46650,"vw":461.867821},{"c":463.18,"h":463.71,"l":462.56,"n":2044,"o":462.86,"t":"2026-10-08T15:00:00Z","v":46630,"vw":463.163948},{"c":462.975,"h":463.79,"l":462.5745,"n":971,"o":463.245,"t":"2026-10-08T15:05:00Z","v":30884,"vw":463.326832},{"c":465.4925,"h":465.84,"l":463.06,"n":1285,"o":463.13,"t":"2026-10-08T15:10:00Z","v":33688,"vw":464.371429},{"c":465.46,"h":465.98,"l":465,"n":1055,"o":465.525,"t":"2026-10-08T15:15:00Z","v":22617,"vw":465.347411},{"c":464.13,"h":465.53,"l":463.34,"n":1214,"o":465.405,"t":"2026-10-08T15:20:00Z","v":34659,"vw":464.601552},{"c":464.25,"h":464.611,"l":463.7801,"n":1053,"o":464.25,"t":"2026-10-08T15:25:00Z","v":28483,"vw":464.176313},{"c":464.35,"h":465.1,"l":463.96,"n":899,"o":464.25,"t":"2026-10-08T15:30:00Z","v":20667,"vw":464.539295},{"c":465.6,"h":465.6,"l":464.1,"n":954,"o":464.63,"t":"2026-10-08T15:35:00Z","v":18062,"vw":464.710447},{"c":465.255,"h":465.65,"l":465.065,"n":770,"o":465.46,"t":"2026-10-08T15:40:00Z","v":16056,"vw":465.323094},{"c":466.085,"h":466.17,"l":464.93,"n":1041,"o":465.1509,"t":"2026-10-08T15:45:00Z","v":20781,"vw":465.546878},{"c":467.72,"h":467.85,"l":466.5,"n":1186,"o":466.525,"t":"2026-10-08T15:50:00Z","v":31408,"vw":467.253169},{"c":466.2701,"h":467.774,"l":466.2701,"n":710,"o":467.73,"t":"2026-10-08T15:55:00Z","v":15537,"vw":467.196736},{"c":466.815,"h":467.1699,"l":465.845,"n":985,"o":466.18,"t":"2026-10-08T16:00:00Z","v":26563,"vw":466.48348},{"c":465.955,"h":466.7,"l":465.081,"n":885,"o":466.7,"t":"2026-10-08T16:05:00Z","v":26289,"vw":465.484683},{"c":465.43,"h":466.01,"l":464.64,"n":917,"o":465.65,"t":"2026-10-08T16:10:00Z","v":26159,"vw":465.096462},{"c":462.855,"h":465.48,"l":460.1255,"n":3299,"o":465.19,"t":"2026-10-08T16:15:00Z","v":99288,"vw":462.854817},{"c":461.8,"h":463.57,"l":461.32,"n":1179,"o":462.855,"t":"2026-10-08T16:20:00Z","v":40310,"vw":462.516049},{"c":461.2,"h":462.1959,"l":461.135,"n":740,"o":462.005,"t":"2026-10-08T16:25:00Z","v":18566,"vw":461.767376},{"c":461.85,"h":462.2808,"l":460.655,"n":776,"o":461.15,"t":"2026-10-08T16:30:00Z","v":22257,"vw":461.636808},{"c":460.91,"h":462.2,"l":460.5,"n":583,"o":462.2,"t":"2026-10-08T16:35:00Z","v":13513,"vw":461.611241},{"c":461.3,"h":461.3,"l":459.6,"n":1044,"o":460.78,"t":"2026-10-08T16:40:00Z","v":49691,"vw":460.301545},{"c":461.3,"h":462.23,"l":460.89,"n":512,"o":460.89,"t":"2026-10-08T16:45:00Z","v":13894,"vw":461.46544},{"c":460.455,"h":461.02,"l":459.22,"n":721,"o":461.02,"t":"2026-10-08T16:50:00Z","v":22011,"vw":459.884646},{"c":461.772,"h":461.81,"l":459.425,"n":661,"o":460.54,"t":"2026-10-08T16:55:00Z","v":17030,"vw":460.574644},{"c":461.84,"h":462.3,"l":460.26,"n":682,"o":461.46,"t":"2026-10-08T17:00:00Z","v":18152,"vw":461.227729},{"c":462.82,"h":463.46,"l":461.55,"n":1003,"o":461.84,"t":"2026-10-08T17:05:00Z","v":33790,"vw":462.292358},{"c":463.585,"h":463.69,"l":462.9825,"n":734,"o":463.1057,"t":"2026-10-08T17:10:00Z","v":17815,"vw":463.351852},{"c":463.245,"h":463.62,"l":462.5,"n":832,"o":463.575,"t":"2026-10-08T17:15:00Z","v":20642,"vw":463.126448},{"c":463.935,"h":464.42,"l":463.195,"n":812,"o":463.195,"t":"2026-10-08T17:20:00Z","v":24349,"vw":463.73338},{"c":465.01,"h":465.01,"l":463.66,"n":831,"o":464,"t":"2026-10-08T17:25:00Z","v":19895,"vw":464.19674},{"c":466.225,"h":466.35,"l":464.75,"n":908,"o":465,"t":"2026-10-08T17:30:00Z","v":24900,"vw":465.494272},{"c":463.7,"h":466.425,"l":463,"n":1099,"o":466.31,"t":"2026-10-08T17:35:00Z","v":40298,"vw":464.919972},{"c":463.3501,"h":464.77,"l":463.3501,"n":816,"o":463.71,"t":"2026-10-08T17:40:00Z","v":22049,"vw":463.995245},{"c":463.39,"h":463.94,"l":463.11,"n":558,"o":463.25,"t":"2026-10-08T17:45:00Z","v":11329,"vw":463.520173},{"c":463.395,"h":463.726,"l":463,"n":507,"o":463.07,"t":"2026-10-08T17:50:00Z","v":17338,"vw":463.358472},{"c":462.795,"h":463.89,"l":462.63,"n":548,"o":462.65,"t":"2026-10-08T17:55:00Z","v":11631,"vw":462.976785},{"c":462.615,"h":462.9924,"l":462.35,"n":664,"o":462.705,"t":"2026-10-08T18:00:00Z","v":14652,"vw":462.655758},{"c":464.59,"h":464.69,"l":462.24,"n":756,"o":462.615,"t":"2026-10-08T18:05:00Z","v":16117,"vw":463.271349},{"c":464.37,"h":465.19,"l":464.035,"n":804,"o":464.59,"t":"2026-10-08T18:10:00Z","v":26137,"vw":464.750996},{"c":464.84,"h":465.088,"l":464.0801,"n":589,"o":464.85,"t":"2026-10-08T18:15:00Z","v":14928,"vw":464.758518},{"c":464.2,"h":465.37,"l":464.2,"n":582,"o":464.5301,"t":"2026-10-08T18:20:00Z","v":13103,"vw":464.871838},{"c":463.69,"h":464.43,"l":463.61,"n":684,"o":463.82,"t":"2026-10-08T18:25:00Z","v":16694,"vw":463.954908},{"c":463.28,"h":464.34,"l":463.0505,"n":957,"o":463.84,"t":"2026-10-08T18:30:00Z","v":31415,"vw":463.740221},{"c":463.25,"h":463.74,"l":463.05,"n":632,"o":463.26,"t":"2026-10-08T18:35:00Z","v":15035,"vw":463.351889},{"c":464.265,"h":464.3872,"l":463.06,"n":784,"o":463.275,"t":"2026-10-08T18:40:00Z","v":19974,"vw":463.597438},{"c":464.32,"h":464.49,"l":464.02,"n":599,"o":464.49,"t":"2026-10-08T18:45:00Z","v":14042,"vw":464.157315},{"c":463.77,"h":464.27,"l":463.6,"n":747,"o":464.27,"t":"2026-10-08T18:50:00Z","v":23367,"vw":463.9806},{"c":465,"h":465.1338,"l":463.65,"n":863,"o":463.77,"t":"2026-10-08T18:55:00Z","v":23235,"vw":464.474976},{"c":465.08,"h":465.725,"l":464.69,"n":672,"o":464.875,"t":"2026-10-08T19:00:00Z","v":18603,"vw":465.077103},{"c":465.655,"h":465.8616,"l":465.2965,"n":596,"o":465.32,"t":"2026-10-08T19:05:00Z","v":12879,"vw":465.558528},{"c":466.59,"h":466.86,"l":465.46,"n":844,"o":465.46,"t":"2026-10-08T19:10:00Z","v":21716,"vw":466.163162},{"c":467.27,"h":467.32,"l":466.415,"n":832,"o":466.49,"t":"2026-10-08T19:15:00Z","v":19551,"vw":466.980225},{"c":467.145,"h":467.54,"l":466.8901,"n":941,"o":467.1,"t":"2026-10-08T19:20:00Z","v":19996,"vw":467.235587},{"c":466.41,"h":467.2,"l":466.41,"n":1137,"o":467.1,"t":"2026-10-08T19:25:00Z","v":35248,"vw":466.7623},{"c":465.64,"h":466.31,"l":465.2911,"n":1116,"o":466.25,"t":"2026-10-08T19:30:00Z","v":36971,"vw":465.835198},{"c":465.45,"h":465.64,"l":465.08,"n":1062,"o":465.6,"t":"2026-10-08T19:35:00Z","v":29834,"vw":465.357125},{"c":465.21,"h":465.59,"l":464.71,"n":1198,"o":465.32,"t":"2026-10-08T19:40:00Z","v":34139,"vw":465.192653},{"c":464.02,"h":465.5187,"l":463.59,"n":1500,"o":464.95,"t":"2026-10-08T19:45:00Z","v":45194,"vw":464.789412},{"c":463.54,"h":463.89,"l":463.05,"n":2161,"o":463.85,"t":"2026-10-08T19:50:00Z","v":79387,"vw":463.39328},{"c":463.38,"h":463.97,"l":463.23,"n":5255,"o":463.585,"t":"2026-10-08T19:55:00Z","v":148319,"vw":463.632801},{"c":463.34,"h":463.34,"l":463.34,"n":120,"o":463.34,"t":"2026-10-08T20:00:00Z","v":373744,"vw":463.34},{"c":463.25,"h":463.25,"l":463.25,"n":16,"o":463.25,"t":"2026-10-08T20:10:00Z","v":289,"vw":463.25},{"c":463,"h":463,"l":463,"n":3,"o":463,"t":"2026-10-08T20:15:00Z","v":166,"vw":463},{"c":463.34,"h":463.34,"l":463.34,"n":4,"o":463.34,"t":"2026-10-08T20:35:00Z","v":199,"vw":463.34},{"c":461.45,"h":461.45,"l":461.45,"n":2,"o":461.45,"t":"2026-10-08T20:45:00Z","v":201,"vw":461.45},{"c":462.1907,"h":462.1907,"l":462.1907,"n":1,"o":462.1907,"t":"2026-10-08T21:05:00Z","v":100,"vw":462.1907},{"c":462.2,"h":462.2,"l":462.2,"n":1,"o":462.2,"t":"2026-10-08T21:35:00Z","v":100,"vw":462.2},{"c":463.39,"h":463.39,"l":463.39,"n":7,"o":463.39,"t":"2026-10-08T22:10:00Z","v":340,"vw":463.39},{"c":461.4,"h":461.44,"l":460.9046,"n":47,"o":461.44,"t":"2026-10-09T08:00:00Z","v":1140,"vw":461.32641},{"c":460,"h":460,"l":460,"n":13,"o":460,"t":"2026-10-09T08:20:00Z","v":214,"vw":460},{"c":459.54,"h":459.54,"l":459.54,"n":4,"o":459.54,"t":"2026-10-09T08:50:00Z","v":300,"vw":459.54},{"c":460.5,"h":460.5,"l":460.5,"n":1,"o":460.5,"t":"2026-10-09T09:15:00Z","v":125,"vw":460.5},{"c":460.5,"h":460.5,"l":460.5,"n":3,"o":460.5,"t":"2026-10-09T11:00:00Z","v":104,"vw":460.5},{"c":460.01,"h":460.01,"l":460.01,"n":2,"o":460.01,"t":"2026-10-09T11:05:00Z","v":220,"vw":460.01},{"c":461.1593,"h":461.1593,"l":461.1593,"n":2,"o":461.1593,"t":"2026-10-09T11:10:00Z","v":200,"vw":461.1593},{"c":461.5,"h":461.5,"l":461.5,"n":7,"o":461.5,"t":"2026-10-09T11:15:00Z","v":307,"vw":461.5},{"c":461.01,"h":461.01,"l":461.01,"n":3,"o":461.01,"t":"2026-10-09T11:25:00Z","v":128,"vw":461.01},{"c":461.69,"h":461.69,"l":461.69,"n":6,"o":461.69,"t":"2026-10-09T11:30:00Z","v":1301,"vw":461.69},{"c":460.99,"h":460.99,"l":460.99,"n":1,"o":460.99,"t":"2026-10-09T11:35:00Z","v":100,"vw":460.99},{"c":460,"h":460.6,"l":460,"n":39,"o":460.59,"t":"2026-10-09T11:40:00Z","v":2536,"vw":460.144391},{"c":458.8085,"h":459.5,"l":458.8085,"n":21,"o":459.5,"t":"2026-10-09T11:45:00Z","v":3303,"vw":459.075942},{"c":459.1,"h":459.5,"l":459.1,"n":9,"o":459.5,"t":"2026-10-09T11:50:00Z","v":637,"vw":459.192075},{"c":459.15,"h":460,"l":459.15,"n":7,"o":460,"t":"2026-10-09T11:55:00Z","v":636,"vw":459.297314},{"c":458.88,"h":458.88,"l":458.88,"n":1,"o":458.88,"t":"2026-10-09T12:05:00Z","v":500,"vw":458.88},{"c":459.59,"h":460,"l":459.59,"n":32,"o":459.6,"t":"2026-10-09T12:15:00Z","v":2429,"vw":459.660979},{"c":459.52,"h":459.52,"l":459.1,"n":8,"o":459.1,"t":"2026-10-09T12:20:00Z","v":442,"vw":459.259},{"c":459.89,"h":459.89,"l":459.89,"n":5,"o":459.89,"t":"2026-10-09T12:25:00Z","v":745,"vw":459.89},{"c":459.87,"h":459.87,"l":459.87,"n":6,"o":459.87,"t":"2026-10-09T12:30:00Z","v":840,"vw":459.87},{"c":459,"h":459.68,"l":459,"n":6,"o":459.68,"t":"2026-10-09T12:35:00Z","v":623,"vw":459.566667},{"c":459.77,"h":460,"l":459.68,"n":50,"o":459.68,"t":"2026-10-09T12:40:00Z","v":1988,"vw":459.865739},{"c":460,"h":460,"l":460,"n":6,"o":460,"t":"2026-10-09T12:45:00Z","v":205,"vw":460},{"c":461,"h":461,"l":461,"n":4,"o":461,"t":"2026-10-09T12:50:00Z","v":116,"vw":461},{"c":460.57,"h":460.57,"l":460.57,"n":7,"o":460.57,"t":"2026-10-09T13:10:00Z","v":761,"vw":460.57},{"c":460.2096,"h":460.2096,"l":460.2096,"n":2,"o":460.2096,"t":"2026-10-09T13:15:00Z","v":122,"vw":460.2096},{"c":461.62,"h":461.84,"l":458.85,"n":1210,"o":461.04,"t":"2026-10-09T13:30:00Z","v":50890,"vw":460.853465},{"c":464.0225,"h":464.9689,"l":461.0101,"n":1478,"o":461.66,"t":"2026-10-09T13:35:00Z","v":56080,"vw":463.022643},{"c":465.9062,"h":467.4704,"l":464.3,"n":981,"o":464.425,"t":"2026-10-09T13:40:00Z","v":27423,"vw":466.219764},{"c":463.47,"h":466.685,"l":463.33,"n":757,"o":465.99,"t":"2026-10-09T13:45:00Z","v":22568,"vw":465.291971},{"c":464.2,"h":464.31,"l":463.0901,"n":516,"o":463.37,"t":"2026-10-09T13:50:00Z","v":9352,"vw":463.49505},{"c":466.72,"h":466.72,"l":464.37,"n":596,"o":464.7,"t":"2026-10-09T13:55:00Z","v":7956,"vw":465.07551},{"c":465.4975,"h":467.31,"l":465.4975,"n":765,"o":466.01,"t":"2026-10-09T14:00:00Z","v":10845,"vw":466.549738},{"c":464.75,"h":465.455,"l":464.2001,"n":622,"o":465.45,"t":"2026-10-09T14:05:00Z","v":18582,"vw":464.81554},{"c":465.17,"h":465.4644,"l":464.42,"n":711,"o":464.845,"t":"2026-10-09T14:10:00Z","v":15677,"vw":465.110158},{"c":465.03,"h":465.6299,"l":464.485,"n":722,"o":465.49,"t":"2026-10-09T14:15:00Z","v":22963,"vw":465.219859},{"c":464.07,"h":464.93,"l":463.64,"n":670,"o":464.93,"t":"2026-10-09T14:20:00Z","v":15031,"vw":464.175583},{"c":465,"h":465.05,"l":463.57,"n":672,"o":464.08,"t":"2026-10-09T14:25:00Z","v":15551,"vw":464.326228},{"c":466.22,"h":466.63,"l":465.15,"n":591,"o":465.15,"t":"2026-10-09T14:30:00Z","v":12609,"vw":466.123973},{"c":466.43,"h":466.7407,"l":465.91,"n":471,"o":466.46,"t":"2026-10-09T14:35:00Z","v":10880,"vw":466.272924},{"c":466.52,"h":467.44,"l":466.1639,"n":661,"o":466.7,"t":"2026-10-09T14:40:00Z","v":18201,"vw":467.028872},{"c":466.585,"h":467.2,"l":466.33,"n":389,"o":466.53,"t":"2026-10-09T14:45:00Z","v":6782,"vw":466.679257},{"c":466.91,"h":467.335,"l":466.52,"n":460,"o":466.52,"t":"2026-10-09T14:50:00Z","v":6971,"vw":466.814513},{"c":468.015,"h":468.27,"l":466.6913,"n":855,"o":466.6913,"t":"2026-10-09T14:55:00Z","v":19863,"vw":467.777344},{"c":466.83,"h":468.35,"l":466.36,"n":1350,"o":468.015,"t":"2026-10-09T15:00:00Z","v":29191,"vw":467.607027},{"c":468.165,"h":468.35,"l":467.135,"n":725,"o":467.315,"t":"2026-10-09T15:05:00Z","v":15539,"vw":467.659879},{"c":469.52,"h":469.97,"l":468.06,"n":928,"o":468.07,"t":"2026-10-09T15:10:00Z","v":23241,"vw":469.207801},{"c":468.5639,"h":469.9999,"l":468.135,"n":806,"o":469.82,"t":"2026-10-09T15:15:00Z","v":28880,"vw":468.873101},{"c":467.69,"h":468.9167,"l":467.69,"n":526,"o":468.34,"t":"2026-10-09T15:20:00Z","v":9133,"vw":468.453839},{"c":468.295,"h":469.46,"l":467.83,"n":1110,"o":468.1551,"t":"2026-10-09T15:25:00Z","v":33107,"vw":468.896623},{"c":468.02,"h":468.975,"l":467.77,"n":531,"o":468,"t":"2026-10-09T15:30:00Z","v":10559,"vw":468.324037},{"c":464.785,"h":468.22,"l":464.2653,"n":1083,"o":468.22,"t":"2026-10-09T15:35:00Z","v":30481,"vw":465.910072},{"c":464.03,"h":465,"l":463.33,"n":1202,"o":464.42,"t":"2026-10-09T15:40:00Z","v":45577,"vw":464.149963},{"c":462.05,"h":464.0175,"l":460.65,"n":936,"o":463.46,"t":"2026-10-09T15:45:00Z","v":34496,"vw":461.887562},{"c":461.88,"h":462.43,"l":461.31,"n":695,"o":462.43,"t":"2026-10-09T15:50:00Z","v":18500,"vw":461.835552},{"c":461.84,"h":462,"l":461.49,"n":514,"o":461.5353,"t":"2026-10-09T15:55:00Z","v":10442,"vw":461.664177},{"c":461.15,"h":462.105,"l":461,"n":361,"o":462.105,"t":"2026-10-09T16:00:00Z","v":7310,"vw":461.569592},{"c":462.59,"h":462.635,"l":460.341,"n":512,"o":461.55,"t":"2026-10-09T16:05:00Z","v":11472,"vw":461.531292},{"c":462.69,"h":462.98,"l":462.08,"n":341,"o":462.59,"t":"2026-10-09T16:10:00Z","v":12283,"vw":462.698632},{"c":463.2,"h":463.2,"l":461.64,"n":752,"o":462.69,"t":"2026-10-09T16:15:00Z","v":17748,"vw":462.432008},{"c":460.685,"h":463.375,"l":460.35,"n":776,"o":463.25,"t":"2026-10-09T16:20:00Z","v":22304,"vw":462.217406},{"c":461.365,"h":461.7825,"l":460.42,"n":497,"o":460.42,"t":"2026-10-09T16:25:00Z","v":13581,"vw":461.34327},{"c":461.215,"h":461.98,"l":461.12,"n":453,"o":461.51,"t":"2026-10-09T16:30:00Z","v":12154,"vw":461.645116},{"c":462,"h":462.14,"l":461.1,"n":510,"o":461.495,"t":"2026-10-09T16:35:00Z","v":11664,"vw":461.756626},{"c":461.9872,"h":462.86,"l":461.4845,"n":484,"o":462.21,"t":"2026-10-09T16:40:00Z","v":14151,"vw":462.135378},{"c":463.25,"h":463.25,"l":461.69,"n":453,"o":461.8,"t":"2026-10-09T16:45:00Z","v":9580,"vw":462.453272},{"c":463.2,"h":463.8959,"l":462.94,"n":431,"o":463.415,"t":"2026-10-09T16:50:00Z","v":10131,"vw":463.370152},{"c":463.005,"h":463.8399,"l":463.005,"n":394,"o":463.51,"t":"2026-10-09T16:55:00Z","v":9328,"vw":463.477022},{"c":462.9,"h":463,"l":462.56,"n":313,"o":462.56,"t":"2026-10-09T17:00:00Z","v":6580,"vw":462.929859},{"c":462.485,"h":462.87,"l":462.175,"n":380,"o":462.56,"t":"2026-10-09T17:05:00Z","v":8412,"vw":462.487129},{"c":461.68,"h":462.68,"l":461.365,"n":511,"o":462.49,"t":"2026-10-09T17:10:00Z","v":13973,"vw":461.981136},{"c":461.28,"h":462.25,"l":461.28,"n":425,"o":461.73,"t":"2026-10-09T17:15:00Z","v":9844,"vw":461.661246},{"c":460.6635,"h":461.5075,"l":460.6635,"n":497,"o":461.12,"t":"2026-10-09T17:20:00Z","v":14890,"vw":460.956702},{"c":460.555,"h":460.64,"l":459.6743,"n":501,"o":460.37,"t":"2026-10-09T17:25:00Z","v":11163,"vw":460.183847},{"c":461,"h":461,"l":458.07,"n":1376,"o":460.555,"t":"2026-10-09T17:30:00Z","v":54813,"vw":459.790823},{"c":461.275,"h":461.9,"l":460.61,"n":410,"o":460.995,"t":"2026-10-09T17:35:00Z","v":10290,"vw":461.138565},{"c":462.05,"h":462.06,"l":461.24,"n":345,"o":461.27,"t":"2026-10-09T17:40:00Z","v":6730,"vw":461.639337},{"c":462.295,"h":462.295,"l":461.3222,"n":432,"o":462.05,"t":"2026-10-09T17:45:00Z","v":8579,"vw":461.727412},{"c":462.855,"h":462.9442,"l":462.0405,"n":471,"o":462.305,"t":"2026-10-09T17:50:00Z","v":16039,"vw":462.590394},{"c":463.225,"h":463.51,"l":462.81,"n":368,"o":462.81,"t":"2026-10-09T17:55:00Z","v":7764,"vw":463.129627},{"c":462.64,"h":462.9696,"l":462.015,"n":425,"o":462.7132,"t":"2026-10-09T18:00:00Z","v":11317,"vw":462.595217},{"c":461.6534,"h":462.715,"l":461.5225,"n":342,"o":462.715,"t":"2026-10-09T18:05:00Z","v":10313,"vw":461.982395},{"c":462.29,"h":462.31,"l":461.96,"n":247,"o":462.075,"t":"2026-10-09T18:10:00Z","v":8190,"vw":462.097414},{"c":461.77,"h":462.28,"l":461.57,"n":325,"o":462.13,"t":"2026-10-09T18:15:00Z","v":7921,"vw":461.994409},{"c":461.375,"h":462.0367,"l":461.03,"n":336,"o":461.85,"t":"2026-10-09T18:20:00Z","v":7394,"vw":461.47982},{"c":460.05,"h":461.095,"l":459.75,"n":631,"o":461,"t":"2026-10-09T18:25:00Z","v":13727,"vw":460.481314},{"c":455.24,"h":460,"l":455.09,"n":1477,"o":459.825,"t":"2026-10-09T18:30:00Z","v":53316,"vw":457.469208},{"c":456.1,"h":456.16,"l":454.24,"n":1271,"o":455.72,"t":"2026-10-09T18:35:00Z","v":29396,"vw":455.26672},{"c":456.99,"h":457.21,"l":454.74,"n":791,"o":456.1,"t":"2026-10-09T18:40:00Z","v":29961,"vw":455.683312},{"c":454.19,"h":456.895,"l":450.3801,"n":2494,"o":456.895,"t":"2026-10-09T18:45:00Z","v":116852,"vw":452.9863},{"c":455.25,"h":456.04,"l":452.02,"n":840,"o":454.585,"t":"2026-10-09T18:50:00Z","v":33192,"vw":454.52803},{"c":455.53,"h":456.6125,"l":454.5008,"n":684,"o":455.24,"t":"2026-10-09T18:55:00Z","v":14562,"vw":455.91817},{"c":456.685,"h":456.685,"l":455.35,"n":711,"o":455.915,"t":"2026-10-09T19:00:00Z","v":17663,"vw":455.855755},{"c":456.54,"h":456.7299,"l":454.2466,"n":610,"o":456.63,"t":"2026-10-09T19:05:00Z","v":20053,"vw":455.184441},{"c":456.36,"h":456.5,"l":455.9301,"n":631,"o":456.33,"t":"2026-10-09T19:10:00Z","v":16543,"vw":456.178793},{"c":456.02,"h":456.4,"l":455.82,"n":554,"o":456.36,"t":"2026-10-09T19:15:00Z","v":15396,"vw":456.154924},{"c":455.68,"h":456.01,"l":455.16,"n":859,"o":455.94,"t":"2026-10-09T19:20:00Z","v":24411,"vw":455.680565},{"c":454.1,"h":455.68,"l":453.7,"n":878,"o":455.68,"t":"2026-10-09T19:25:00Z","v":27523,"vw":454.687933},{"c":453.7152,"h":454.24,"l":452.9817,"n":1041,"o":454.21,"t":"2026-10-09T19:30:00Z","v":29954,"vw":453.77117},{"c":453.675,"h":454.6649,"l":453.45,"n":930,"o":453.71,"t":"2026-10-09T19:35:00Z","v":26813,"vw":454.01372},{"c":452.955,"h":454.5,"l":452.81,"n":1109,"o":453.73,"t":"2026-10-09T19:40:00Z","v":35263,"vw":453.822001},{"c":453.25,"h":453.29,"l":452.065,"n":1471,"o":452.945,"t":"2026-10-09T19:45:00Z","v":46122,"vw":452.669892},{"c":453.68,"h":453.95,"l":452.711,"n":1425,"o":453.48,"t":"2026-10-09T19:50:00Z","v":40026,"vw":453.334373},{"c":454.91,"h":455.24,"l":452.78,"n":3906,"o":453.6,"t":"2026-10-09T19:55:00Z","v":125283,"vw":453.984866},{"c":456,"h":456,"l":455.03,"n":116,"o":455.03,"t":"2026-10-09T20:00:00Z","v":216397,"vw":455.031355},{"c":456,"h":456,"l":456,"n":6,"o":456,"t":"2026-10-09T20:05:00Z","v":436,"vw":456},{"c":455.04,"h":455.04,"l":455.04,"n":2,"o":455.04,"t":"2026-10-09T21:00:00Z","v":167,"vw":455.04},{"c":455.99,"h":456,"l":455.99,"n":25,"o":456,"t":"2026-10-09T21:55:00Z","v":1111,"vw":455.998571},{"c":456.53,"h":456.53,"l":456.53,"n":1,"o":456.53,"t":"2026-10-09T23:05:00Z","v":100,"vw":456.53},{"c":455.04,"h":455.04,"l":455.04,"n":1,"o":455.04,"t":"2026-10-09T23:35:00Z","v":150,"vw":455.04},{"c":458.24,"h":458.24,"l":458.24,"n":1,"o":458.24,"t":"2026-10-12T09:40:00Z","v":130,"vw":458.24},{"c":461,"h":461,"l":461,"n":7,"o":461,"t":"2026-10-12T11:55:00Z","v":140,"vw":461},{"c":460,"h":460.25,"l":460,"n":17,"o":460.25,"t":"2026-10-12T12:35:00Z","v":799,"vw":460.048733},{"c":461.2933,"h":461.2933,"l":461.2933,"n":1,"o":461.2933,"t":"2026-10-12T12:55:00Z","v":100,"vw":461.2933},{"c":461.97,"h":461.97,"l":461.97,"n":16,"o":461.97,"t":"2026-10-12T13:00:00Z","v":494,"vw":461.97},{"c":462,"h":462,"l":462,"n":9,"o":462,"t":"2026-10-12T13:05:00Z","v":388,"vw":462},{"c":461.95,"h":461.95,"l":461.95,"n":10,"o":461.95,"t":"2026-10-12T13:20:00Z","v":419,"vw":461.95},{"c":463.46,"h":464.12,"l":460,"n":1011,"o":461.86,"t":"2026-10-12T13:30:00Z","v":46843,"vw":462.105452},{"c":466.025,"h":468.42,"l":464,"n":966,"o":464,"t":"2026-10-12T13:35:00Z","v":33516,"vw":465.962248},{"c":464.77,"h":466.25,"l":463.0553,"n":638,"o":466.25,"t":"2026-10-12T13:40:00Z","v":14874,"vw":464.76423},{"c":464.5294,"h":465.98,"l":462.55,"n":684,"o":464.51,"t":"2026-10-12T13:45:00Z","v":21686,"vw":464.268512},{"c":462.19,"h":464.9,"l":462.19,"n":712,"o":464.66,"t":"2026-10-12T13:50:00Z","v":24169,"vw":464.148071},{"c":461.15,"h":462.866,"l":461.15,"n":573,"o":462.5012,"t":"2026-10-12T13:55:00Z","v":17649,"vw":461.773903},{"c":462.245,"h":463.19,"l":461.41,"n":688,"o":461.935,"t":"2026-10-12T14:00:00Z","v":18432,"vw":462.430529},{"c":462.11,"h":462.64,"l":461.215,"n":638,"o":461.7,"t":"2026-10-12T14:05:00Z","v":15880,"vw":461.746697},{"c":462.32,"h":462.6325,"l":460.8,"n":571,"o":462.015,"t":"2026-10-12T14:10:00Z","v":16511,"vw":461.441546},{"c":461.79,"h":462.815,"l":461.52,"n":575,"o":462.5075,"t":"2026-10-12T14:15:00Z","v":11523,"vw":462.136566},{"c":459.66,"h":462.34,"l":459.66,"n":486,"o":461.57,"t":"2026-10-12T14:20:00Z","v":10209,"vw":461.482629},{"c":460.24,"h":460.6609,"l":459.63,"n":494,"o":460.07,"t":"2026-10-12T14:25:00Z","v":8660,"vw":460.115228},{"c":458.47,"h":460.405,"l":458.435,"n":689,"o":460.015,"t":"2026-10-12T14:30:00Z","v":16479,"vw":459.819895},{"c":456.595,"h":459.04,"l":456.585,"n":812,"o":458.59,"t":"2026-10-12T14:35:00Z","v":27789,"vw":457.214051},{"c":457.55,"h":457.665,"l":455.86,"n":587,"o":456.55,"t":"2026-10-12T14:40:00Z","v":18943,"vw":457.04712},{"c":457.81,"h":458.065,"l":456.84,"n":726,"o":457.55,"t":"2026-10-12T14:45:00Z","v":26011,"vw":457.418651},{"c":458.26,"h":458.56,"l":457.74,"n":540,"o":457.81,"t":"2026-10-12T14:50:00Z","v":13479,"vw":458.205601},{"c":457.32,"h":458.275,"l":457.075,"n":734,"o":458.275,"t":"2026-10-12T14:55:00Z","v":32144,"vw":457.655118},{"c":456.115,"h":457.61,"l":456.115,"n":580,"o":457.32,"t":"2026-10-12T15:00:00Z","v":14461,"vw":457.121897},{"c":456.205,"h":456.54,"l":455.68,"n":566,"o":456.11,"t":"2026-10-12T15:05:00Z","v":23486,"vw":456.317188},{"c":456.93,"h":457.405,"l":455.9,"n":401,"o":456.195,"t":"2026-10-12T15:10:00Z","v":15059,"vw":456.383819},{"c":458.15,"h":458.5,"l":457.55,"n":383,"o":457.63,"t":"2026-10-12T15:15:00Z","v":8164,"vw":458.078074},{"c":459.0589,"h":459.31,"l":457.92,"n":431,"o":458.15,"t":"2026-10-12T15:20:00Z","v":11522,"vw":458.626169},{"c":459.9,"h":460.35,"l":459.04,"n":490,"o":459.14,"t":"2026-10-12T15:25:00Z","v":14357,"vw":459.635112},{"c":459.81,"h":459.91,"l":459.31,"n":417,"o":459.7,"t":"2026-10-12T15:30:00Z","v":10909,"vw":459.670696},{"c":459.615,"h":459.9,"l":458.94,"n":527,"o":459.9,"t":"2026-10-12T15:35:00Z","v":10165,"vw":459.300398},{"c":459.28,"h":459.82,"l":459.005,"n":364,"o":459.67,"t":"2026-10-12T15:40:00Z","v":6662,"vw":459.43727},{"c":460.07,"h":460.09,"l":458.64,"n":491,"o":459.09,"t":"2026-10-12T15:45:00Z","v":15985,"vw":459.21192},{"c":460.285,"h":460.285,"l":459.8,"n":303,"o":459.995,"t":"2026-10-12T15:50:00Z","v":5862,"vw":460.113476},{"c":460.14,"h":460.51,"l":460.11,"n":339,"o":460.295,"t":"2026-10-12T15:55:00Z","v":6215,"vw":460.347235},{"c":460.28,"h":460.76,"l":460.24,"n":476,"o":460.315,"t":"2026-10-12T16:00:00Z","v":11790,"vw":460.415543},{"c":460.81,"h":461,"l":459.94,"n":410,"o":460.315,"t":"2026-10-12T16:05:00Z","v":10920,"vw":460.471873},{"c":460.345,"h":460.83,"l":460.33,"n":290,"o":460.83,"t":"2026-10-12T16:10:00Z","v":5018,"vw":460.551748},{"c":460.455,"h":460.62,"l":460.345,"n":433,"o":460.36,"t":"2026-10-12T16:15:00Z","v":5982,"vw":460.450969},{"c":460.61,"h":461.205,"l":460.18,"n":478,"o":460.45,"t":"2026-10-12T16:20:00Z","v":11566,"vw":460.743218},{"c":460.7,"h":460.88,"l":460.3201,"n":281,"o":460.61,"t":"2026-10-12T16:25:00Z","v":5934,"vw":460.612062},{"c":460.755,"h":460.87,"l":460.325,"n":333,"o":460.56,"t":"2026-10-12T16:30:00Z","v":7601,"vw":460.675866},{"c":460.86,"h":460.905,"l":460.61,"n":311,"o":460.76,"t":"2026-10-12T16:35:00Z","v":8304,"vw":460.78245},{"c":461.27,"h":461.27,"l":460.75,"n":336,"o":460.785,"t":"2026-10-12T16:40:00Z","v":5824,"vw":460.834643},{"c":461.03,"h":461.05,"l":460.71,"n":312,"o":460.96,"t":"2026-10-12T16:45:00Z","v":3919,"vw":460.888853},{"c":460.61,"h":460.74,"l":460.25,"n":398,"o":460.74,"t":"2026-10-12T16:50:00Z","v":9728,"vw":460.457353},{"c":460.68,"h":461.0943,"l":460.62,"n":340,"o":460.62,"t":"2026-10-12T16:55:00Z","v":7630,"vw":460.895842},{"c":460.9925,"h":461.01,"l":460.5,"n":238,"o":460.69,"t":"2026-10-12T17:00:00Z","v":4370,"vw":460.773712},{"c":461.158,"h":461.36,"l":460.83,"n":247,"o":460.83,"t":"2026-10-12T17:05:00Z","v":3552,"vw":461.192145},{"c":461.465,"h":461.62,"l":461.2,"n":206,"o":461.62,"t":"2026-10-12T17:10:00Z","v":6422,"vw":461.307005},{"c":460.815,"h":461.46,"l":460.51,"n":483,"o":461.46,"t":"2026-10-12T17:15:00Z","v":13975,"vw":460.935771},{"c":461.39,"h":461.52,"l":460.49,"n":560,"o":460.66,"t":"2026-10-12T17:20:00Z","v":26933,"vw":460.813491},{"c":460.315,"h":461.26,"l":459.69,"n":497,"o":461.26,"t":"2026-10-12T17:25:00Z","v":15574,"vw":460.094885},{"c":459.57,"h":460.31,"l":459.3807,"n":319,"o":460.31,"t":"2026-10-12T17:30:00Z","v":6712,"vw":459.94393},{"c":458.75,"h":459.575,"l":458.63,"n":524,"o":459.575,"t":"2026-10-12T17:35:00Z","v":13611,"vw":458.938931},{"c":458.1,"h":459.04,"l":458.1,"n":363,"o":458.74,"t":"2026-10-12T17:40:00Z","v":10665,"vw":458.583812},{"c":457.65,"h":458.33,"l":457.53,"n":460,"o":458.2975,"t":"2026-10-12T17:45:00Z","v":12500,"vw":457.883753},{"c":457.75,"h":457.9,"l":457.4716,"n":375,"o":457.65,"t":"2026-10-12T17:50:00Z","v":10997,"vw":457.679746},{"c":457.88,"h":458.3619,"l":457.75,"n":358,"o":457.75,"t":"2026-10-12T17:55:00Z","v":7166,"vw":458.039431},{"c":457.71,"h":458.4199,"l":457.67,"n":443,"o":458.14,"t":"2026-10-12T18:00:00Z","v":9925,"vw":457.958188},{"c":456.78,"h":457.99,"l":456.675,"n":682,"o":457.99,"t":"2026-10-12T18:05:00Z","v":31998,"vw":457.533355},{"c":455.99,"h":457.06,"l":455.55,"n":439,"o":456.9,"t":"2026-10-12T18:10:00Z","v":13534,"vw":456.320911},{"c":456.52,"h":456.95,"l":456.06,"n":371,"o":456.245,"t":"2026-10-12T18:15:00Z","v":10405,"vw":456.430863},{"c":457.16,"h":457.24,"l":457.1,"n":218,"o":457.14,"t":"2026-10-12T18:20:00Z","v":4389,"vw":457.149057},{"c":455.74,"h":457.25,"l":455.61,"n":449,"o":457.16,"t":"2026-10-12T18:25:00Z","v":9118,"vw":456.599153},{"c":456,"h":456.23,"l":454.5141,"n":647,"o":455.885,"t":"2026-10-12T18:30:00Z","v":17060,"vw":455.793312},{"c":455.7997,"h":456,"l":455.37,"n":317,"o":456,"t":"2026-10-12T18:35:00Z","v":6066,"vw":455.728384},{"c":455.88,"h":456.05,"l":455.64,"n":310,"o":455.79,"t":"2026-10-12T18:40:00Z","v":5375,"vw":455.87372},{"c":456.46,"h":456.8599,"l":455.7328,"n":373,"o":455.88,"t":"2026-10-12T18:45:00Z","v":7463,"vw":456.28778},{"c":456.27,"h":456.605,"l":456.17,"n":331,"o":456.46,"t":"2026-10-12T18:50:00Z","v":6158,"vw":456.405844},{"c":457.63,"h":457.63,"l":455.965,"n":535,"o":456.16,"t":"2026-10-12T18:55:00Z","v":11239,"vw":456.678251},{"c":457.31,"h":457.56,"l":457.065,"n":459,"o":457.39,"t":"2026-10-12T19:00:00Z","v":9702,"vw":457.377705},{"c":457.62,"h":457.7399,"l":456.99,"n":344,"o":457.08,"t":"2026-10-12T19:05:00Z","v":8889,"vw":457.229835},{"c":457.55,"h":457.765,"l":457.27,"n":410,"o":457.595,"t":"2026-10-12T19:10:00Z","v":8194,"vw":457.497077},{"c":457.38,"h":457.51,"l":457.1501,"n":407,"o":457.51,"t":"2026-10-12T19:15:00Z","v":7321,"vw":457.320573},{"c":457.31,"h":457.42,"l":456.8309,"n":522,"o":457.38,"t":"2026-10-12T19:20:00Z","v":9458,"vw":457.218091},{"c":457.67,"h":458.31,"l":456.88,"n":787,"o":457.245,"t":"2026-10-12T19:25:00Z","v":19225,"vw":457.607659},{"c":457.94,"h":458.3,"l":457.64,"n":643,"o":457.7,"t":"2026-10-12T19:30:00Z","v":16956,"vw":457.953223},{"c":457.96,"h":458.51,"l":457.82,"n":675,"o":457.93,"t":"2026-10-12T19:35:00Z","v":11308,"vw":458.187871},{"c":458.37,"h":459.07,"l":458.08,"n":915,"o":458.08,"t":"2026-10-12T19:40:00Z","v":36290,"vw":458.737819},{"c":458.74,"h":458.79,"l":458.18,"n":668,"o":458.465,"t":"2026-10-12T19:45:00Z","v":12826,"vw":458.489682},{"c":459.13,"h":459.3,"l":458.33,"n":1402,"o":458.565,"t":"2026-10-12T19:50:00Z","v":35398,"vw":458.7497},{"c":459.13,"h":459.57,"l":458.81,"n":3294,"o":459.315,"t":"2026-10-12T19:55:00Z","v":87541,"vw":459.169021},{"c":458.81,"h":459.13,"l":458.81,"n":126,"o":459.13,"t":"2026-10-12T20:00:00Z","v":367539,"vw":458.811689},{"c":459,"h":459,"l":459,"n":15,"o":459,"t":"2026-10-12T20:10:00Z","v":324,"vw":459},{"c":455.1438,"h":455.1438,"l":455.1438,"n":1,"o":455.1438,"t":"2026-10-12T20:25:00Z","v":198,"vw":455.1438},{"c":458.81,"h":458.81,"l":458.81,"n":1,"o":458.81,"t":"2026-10-12T20:35:00Z","v":939,"vw":458.81},{"c":459.04,"h":459.04,"l":459.04,"n":56,"o":459.04,"t":"2026-10-12T21:05:00Z","v":455,"vw":459.04},{"c":461.8273,"h":461.8273,"l":461.8273,"n":1,"o":461.8273,"t":"2026-10-12T22:10:00Z","v":100,"vw":461.8273},{"c":459.98,"h":459.98,"l":459.98,"n":3,"o":459.98,"t":"2026-10-13T08:35:00Z","v":152,"vw":459.98},{"c":459.45,"h":459.45,"l":459.45,"n":9,"o":459.45,"t":"2026-10-13T11:10:00Z","v":336,"vw":459.45},{"c":459.46,"h":459.46,"l":459.46,"n":5,"o":459.46,"t":"2026-10-13T11:25:00Z","v":251,"vw":459.46},{"c":461,"h":461,"l":461,"n":2,"o":461,"t":"2026-10-13T11:30:00Z","v":102,"vw":461},{"c":460.1632,"h":460.1632,"l":460.1632,"n":1,"o":460.1632,"t":"2026-10-13T11:45:00Z","v":200,"vw":460.1632},{"c":460.09,"h":460.24,"l":460.09,"n":2,"o":460.24,"t":"2026-10-13T11:50:00Z","v":433,"vw":460.136074},{"c":461.35,"h":461.35,"l":461.35,"n":3,"o":461.35,"t":"2026-10-13T12:10:00Z","v":167,"vw":461.35},{"c":464,"h":464.91,"l":463.91,"n":16,"o":464,"t":"2026-10-13T13:25:00Z","v":680,"vw":464.164},{"c":469.05,"h":469.05,"l":462.41,"n":1105,"o":464,"t":"2026-10-13T13:30:00Z","v":56600,"vw":464.677595},{"c":469.27,"h":470.84,"l":468,"n":954,"o":468.59,"t":"2026-10-13T13:35:00Z","v":24107,"vw":469.270867},{"c":471.04,"h":471.9999,"l":467.4768,"n":840,"o":468.55,"t":"2026-10-13T13:40:00Z","v":24128,"vw":469.995877},{"c":469.98,"h":471.4,"l":469.88,"n":783,"o":470.02,"t":"2026-10-13T13:45:00Z","v":15652,"vw":470.621729},{"c":470.89,"h":471.495,"l":470.29,"n":569,"o":470.29,"t":"2026-10-13T13:50:00Z","v":10427,"vw":470.77711},{"c":470.815,"h":471.8199,"l":469.7972,"n":832,"o":470.89,"t":"2026-10-13T13:55:00Z","v":21859,"vw":470.75511},{"c":468.35,"h":470.41,"l":468.35,"n":816,"o":470.41,"t":"2026-10-13T14:00:00Z","v":19199,"vw":469.317496},{"c":467.4,"h":468.53,"l":467.4,"n":666,"o":468.455,"t":"2026-10-13T14:05:00Z","v":17140,"vw":468.117345},{"c":468.005,"h":468.315,"l":466.51,"n":634,"o":467.075,"t":"2026-10-13T14:10:00Z","v":21763,"vw":467.794604},{"c":468.06,"h":468.59,"l":466.86,"n":493,"o":467.77,"t":"2026-10-13T14:15:00Z","v":19516,"vw":468.007332},{"c":467.44,"h":468.57,"l":467.4,"n":367,"o":467.86,"t":"2026-10-13T14:20:00Z","v":5525,"vw":467.791944},{"c":467.6473,"h":468.24,"l":467.245,"n":406,"o":467.245,"t":"2026-10-13T14:25:00Z","v":7201,"vw":467.722798},{"c":466.26,"h":467.12,"l":465.6149,"n":765,"o":466.51,"t":"2026-10-13T14:30:00Z","v":24220,"vw":466.593231},{"c":466.905,"h":467.3,"l":466.02,"n":404,"o":466.455,"t":"2026-10-13T14:35:00Z","v":7563,"vw":466.706071},{"c":467.47,"h":467.69,"l":466.18,"n":539,"o":466.36,"t":"2026-10-13T14:40:00Z","v":12559,"vw":466.906383},{"c":468.16,"h":468.46,"l":467.25,"n":424,"o":467.48,"t":"2026-10-13T14:45:00Z","v":12952,"vw":468.10188},{"c":469.275,"h":469.75,"l":468.2831,"n":521,"o":468.375,"t":"2026-10-13T14:50:00Z","v":20601,"vw":468.719484},{"c":469.44,"h":469.65,"l":468.26,"n":477,"o":469.1596,"t":"2026-10-13T14:55:00Z","v":11643,"vw":468.916509},{"c":470.105,"h":470.105,"l":469.145,"n":564,"o":469.44,"t":"2026-10-13T15:00:00Z","v":24822,"vw":469.701233},{"c":469.7399,"h":470.69,"l":469.43,"n":519,"o":470.1741,"t":"2026-10-13T15:05:00Z","v":14855,"vw":470.013242},{"c":469.11,"h":470.38,"l":469.09,"n":399,"o":469.62,"t":"2026-10-13T15:10:00Z","v":7229,"vw":469.788772},{"c":470.75,"h":471.2525,"l":469.7,"n":539,"o":469.838,"t":"2026-10-13T15:15:00Z","v":22251,"vw":470.348853},{"c":471.77,"h":471.99,"l":470.62,"n":557,"o":470.785,"t":"2026-10-13T15:20:00Z","v":14313,"vw":471.491614},{"c":471.9234,"h":472.6971,"l":471.67,"n":628,"o":471.67,"t":"2026-10-13T15:25:00Z","v":29008,"vw":472.089336},{"c":473.005,"h":473.005,"l":470.97,"n":804,"o":471.9263,"t":"2026-10-13T15:30:00Z","v":25752,"vw":472.308819},{"c":472.26,"h":473.33,"l":472,"n":510,"o":473.025,"t":"2026-10-13T15:35:00Z","v":12757,"vw":472.45706},{"c":473.03,"h":473.16,"l":472.425,"n":445,"o":472.6,"t":"2026-10-13T15:40:00Z","v":11053,"vw":472.838322},{"c":471.79,"h":473.15,"l":471.75,"n":459,"o":473.1357,"t":"2026-10-13T15:45:00Z","v":9696,"vw":472.349185},{"c":472.585,"h":473.1,"l":471.3985,"n":704,"o":471.785,"t":"2026-10-13T15:50:00Z","v":23463,"vw":472.289239},{"c":472.94,"h":472.94,"l":471.62,"n":433,"o":472.3876,"t":"2026-10-13T15:55:00Z","v":9731,"vw":471.985697},{"c":472.27,"h":473.03,"l":471.79,"n":425,"o":472.88,"t":"2026-10-13T16:00:00Z","v":7549,"vw":472.369107},{"c":471.995,"h":472.1931,"l":471.18,"n":411,"o":472.0956,"t":"2026-10-13T16:05:00Z","v":12400,"vw":471.677094},{"c":471.58,"h":472,"l":471.4,"n":386,"o":471.7401,"t":"2026-10-13T16:10:00Z","v":14816,"vw":471.734684},{"c":469.87,"h":472.24,"l":469.45,"n":624,"o":471.71,"t":"2026-10-13T16:15:00Z","v":22184,"vw":471.247543},{"c":469.6276,"h":470.2,"l":469.41,"n":299,"o":469.735,"t":"2026-10-13T16:20:00Z","v":6107,"vw":469.853599},{"c":470.22,"h":470.22,"l":469.39,"n":326,"o":469.71,"t":"2026-10-13T16:25:00Z","v":9357,"vw":469.761967},{"c":469.61,"h":470.275,"l":468.72,"n":435,"o":470.275,"t":"2026-10-13T16:30:00Z","v":12223,"vw":469.193272},{"c":469.22,"h":469.845,"l":468.94,"n":306,"o":469.49,"t":"2026-10-13T16:35:00Z","v":10328,"vw":469.448176},{"c":469.45,"h":469.8735,"l":469.33,"n":320,"o":469.505,"t":"2026-10-13T16:40:00Z","v":6865,"vw":469.671755},{"c":470.54,"h":470.54,"l":469.15,"n":538,"o":469.15,"t":"2026-10-13T16:45:00Z","v":19962,"vw":470.202567},{"c":471.15,"h":471.335,"l":470.41,"n":360,"o":470.69,"t":"2026-10-13T16:50:00Z","v":8506,"vw":470.874899},{"c":471.5668,"h":471.9999,"l":471.1806,"n":330,"o":471.29,"t":"2026-10-13T16:55:00Z","v":7187,"vw":471.58533},{"c":471.0746,"h":471.715,"l":470.35,"n":471,"o":471.54,"t":"2026-10-13T17:00:00Z","v":12742,"vw":470.934586},{"c":471.43,"h":471.435,"l":470.63,"n":274,"o":470.98,"t":"2026-10-13T17:05:00Z","v":6783,"vw":471.084008},{"c":469.6141,"h":471.5,"l":468.89,"n":759,"o":471.445,"t":"2026-10-13T17:10:00Z","v":29605,"vw":470.077419},{"c":470.62,"h":471.4793,"l":470.49,"n":294,"o":470.78,"t":"2026-10-13T17:15:00Z","v":5754,"vw":470.933022},{"c":470.8325,"h":471.31,"l":470.66,"n":301,"o":470.884,"t":"2026-10-13T17:20:00Z","v":9241,"vw":470.939618},{"c":470.88,"h":471.07,"l":470.53,"n":334,"o":470.715,"t":"2026-10-13T17:25:00Z","v":6012,"vw":470.826599},{"c":471.675,"h":471.775,"l":471.04,"n":463,"o":471.04,"t":"2026-10-13T17:30:00Z","v":8866,"vw":471.556137},{"c":471.71,"h":471.94,"l":471.1796,"n":366,"o":471.46,"t":"2026-10-13T17:35:00Z","v":15222,"vw":471.556916},{"c":473.04,"h":473.6199,"l":471.57,"n":634,"o":471.57,"t":"2026-10-13T17:40:00Z","v":19108,"vw":472.406893},{"c":473.68,"h":473.83,"l":472.6902,"n":510,"o":472.6902,"t":"2026-10-13T17:45:00Z","v":11388,"vw":473.402332},{"c":473.71,"h":473.99,"l":473.2,"n":426,"o":473.69,"t":"2026-10-13T17:50:00Z","v":11759,"vw":473.520761},{"c":473.99,"h":473.99,"l":473.43,"n":411,"o":473.715,"t":"2026-10-13T17:55:00Z","v":11703,"vw":473.74225},{"c":473.48,"h":474,"l":472.925,"n":588,"o":473.9884,"t":"2026-10-13T18:00:00Z","v":20156,"vw":473.676427},{"c":473.7,"h":473.81,"l":472.65,"n":636,"o":473.155,"t":"2026-10-13T18:05:00Z","v":17998,"vw":473.431993},{"c":473.67,"h":473.825,"l":473.26,"n":485,"o":473.6,"t":"2026-10-13T18:10:00Z","v":16371,"vw":473.405564},{"c":472.1,"h":473.99,"l":472.1,"n":417,"o":473.78,"t":"2026-10-13T18:15:00Z","v":9099,"vw":473.041209},{"c":472.835,"h":473.045,"l":472.29,"n":273,"o":472.56,"t":"2026-10-13T18:20:00Z","v":4565,"vw":472.766418},{"c":472.33,"h":472.71,"l":472.13,"n":405,"o":472.42,"t":"2026-10-13T18:25:00Z","v":9987,"vw":472.370199},{"c":472.99,"h":472.99,"l":472.13,"n":388,"o":472.13,"t":"2026-10-13T18:30:00Z","v":5799,"vw":472.452372},{"c":472.68,"h":473.11,"l":472.39,"n":362,"o":473,"t":"2026-10-13T18:35:00Z","v":7530,"vw":472.689464},{"c":472.41,"h":472.65,"l":472.295,"n":513,"o":472.55,"t":"2026-10-13T18:40:00Z","v":11120,"vw":472.477598},{"c":471.65,"h":472.425,"l":471.2992,"n":402,"o":472.425,"t":"2026-10-13T18:45:00Z","v":7265,"vw":471.802371},{"c":472.27,"h":472.36,"l":471.675,"n":339,"o":471.9635,"t":"2026-10-13T18:50:00Z","v":5663,"vw":472.013957},{"c":473.1,"h":473.67,"l":472.25,"n":485,"o":472.25,"t":"2026-10-13T18:55:00Z","v":11407,"vw":472.776329},{"c":472.845,"h":473.38,"l":472.68,"n":375,"o":473.07,"t":"2026-10-13T19:00:00Z","v":8707,"vw":473.015023},{"c":472.53,"h":473.1699,"l":472.04,"n":411,"o":472.855,"t":"2026-10-13T19:05:00Z","v":12244,"vw":472.677963},{"c":472.72,"h":473,"l":472.54,"n":513,"o":472.54,"t":"2026-10-13T19:10:00Z","v":10340,"vw":472.761397},{"c":472.87,"h":473.35,"l":472.72,"n":595,"o":472.72,"t":"2026-10-13T19:15:00Z","v":16416,"vw":473.034221},{"c":473.1,"h":473.55,"l":472.6101,"n":654,"o":473.09,"t":"2026-10-13T19:20:00Z","v":23371,"vw":473.155944},{"c":471.78,"h":473.1,"l":471.78,"n":639,"o":472.9,"t":"2026-10-13T19:25:00Z","v":15743,"vw":472.384419},{"c":472.23,"h":472.3,"l":471.7,"n":770,"o":471.79,"t":"2026-10-13T19:30:00Z","v":24362,"vw":472.005185},{"c":473.445,"h":473.51,"l":472.37,"n":730,"o":472.48,"t":"2026-10-13T19:35:00Z","v":15746,"vw":472.908963},{"c":474.515,"h":474.87,"l":473.425,"n":1093,"o":473.425,"t":"2026-10-13T19:40:00Z","v":19272,"vw":473.969698},{"c":475.7,"h":475.75,"l":474.4253,"n":1113,"o":474.44,"t":"2026-10-13T19:45:00Z","v":27418,"vw":475.146843},{"c":476.28,"h":476.84,"l":475.325,"n":1701,"o":475.59,"t":"2026-10-13T19:50:00Z","v":51474,"vw":476.015145},{"c":477.03,"h":477.73,"l":476.4,"n":4603,"o":476.4,"t":"2026-10-13T19:55:00Z","v":115686,"vw":477.281065},{"c":475.01,"h":476.98,"l":475.01,"n":132,"o":476.98,"t":"2026-10-13T20:00:00Z","v":315916,"vw":476.979226},{"c":477,"h":477.01,"l":477,"n":17,"o":477.01,"t":"2026-10-13T20:05:00Z","v":749,"vw":477.004444},{"c":478.3803,"h":478.3803,"l":478.3803,"n":4,"o":478.3803,"t":"2026-10-13T20:10:00Z","v":205,"vw":478.3803},{"c":478,"h":478.01,"l":477.99,"n":30,"o":477.99,"t":"2026-10-13T20:15:00Z","v":682,"vw":478},{"c":479.3,"h":479.3,"l":479.3,"n":1,"o":479.3,"t":"2026-10-13T20:20:00Z","v":500,"vw":479.3},{"c":476.01,"h":476.01,"l":476.01,"n":2,"o":476.01,"t":"2026-10-13T20:25:00Z","v":325,"vw":476.01},{"c":477.02,"h":477.02,"l":477.02,"n":3,"o":477.02,"t":"2026-10-13T20:45:00Z","v":409,"vw":477.02},{"c":477.99,"h":477.99,"l":477.99,"n":1,"o":477.99,"t":"2026-10-13T20:55:00Z","v":300,"vw":477.99},{"c":477.98,"h":477.98,"l":477.98,"n":2,"o":477.98,"t":"2026-10-13T21:15:00Z","v":157,"vw":477.98},{"c":477.98,"h":477.98,"l":477.98,"n":2,"o":477.98,"t":"2026-10-13T21:25:00Z","v":149,"vw":477.98},{"c":477.99,"h":477.99,"l":477.99,"n":2,"o":477.99,"t":"2026-10-13T21:45:00Z","v":317,"vw":477.99},{"c":476.93,"h":476.93,"l":476.93,"n":2,"o":476.93,"t":"2026-10-13T21:55:00Z","v":200,"vw":476.93},{"c":477.788,"h":477.788,"l":477.788,"n":9,"o":477.788,"t":"2026-10-13T23:30:00Z","v":408,"vw":477.788},{"c":477.04,"h":477.04,"l":477.04,"n":5,"o":477.04,"t":"2026-10-13T23:35:00Z","v":250,"vw":477.04},{"c":477.7911,"h":477.7911,"l":477.7911,"n":2,"o":477.7911,"t":"2026-10-13T23:45:00Z","v":101,"vw":477.7911},{"c":478.84,"h":478.84,"l":478.84,"n":16,"o":478.84,"t":"2026-10-14T08:00:00Z","v":292,"vw":478.84},{"c":478.89,"h":478.89,"l":478.89,"n":2,"o":478.89,"t":"2026-10-14T09:30:00Z","v":158,"vw":478.89},{"c":478.89,"h":478.89,"l":478.89,"n":6,"o":478.89,"t":"2026-10-14T09:35:00Z","v":302,"vw":478.89},{"c":477.894,"h":479.69,"l":477.894,"n":3,"o":479.69,"t":"2026-10-14T09:50:00Z","v":300,"vw":479.091333},{"c":480,"h":480,"l":480,"n":59,"o":480,"t":"2026-10-14T11:00:00Z","v":509,"vw":480},{"c":483,"h":483,"l":483,"n":18,"o":483,"t":"2026-10-14T11:05:00Z","v":640,"vw":483},{"c":481,"h":481,"l":481,"n":13,"o":481,"t":"2026-10-14T11:45:00Z","v":577,"vw":481},{"c":480.74,"h":480.74,"l":480.74,"n":2,"o":480.74,"t":"2026-10-14T11:50:00Z","v":3221,"vw":480.74},{"c":480.74,"h":480.74,"l":480.74,"n":2,"o":480.74,"t":"2026-10-14T12:15:00Z","v":101,"vw":480.74},{"c":479.97,"h":479.97,"l":479.97,"n":3,"o":479.97,"t":"2026-10-14T12:20:00Z","v":105,"vw":479.97},{"c":480,"h":480,"l":480,"n":7,"o":480,"t":"2026-10-14T12:30:00Z","v":143,"vw":480},{"c":481.1211,"h":481.1211,"l":480.7,"n":5,"o":480.7,"t":"2026-10-14T12:35:00Z","v":434,"vw":481.015825},{"c":480.12,"h":481.495,"l":480.12,"n":19,"o":481.495,"t":"2026-10-14T12:40:00Z","v":771,"vw":481.1334},{"c":480.75,"h":480.75,"l":480.75,"n":12,"o":480.75,"t":"2026-10-14T12:45:00Z","v":1016,"vw":480.75},{"c":481.45,"h":481.45,"l":481.45,"n":8,"o":481.45,"t":"2026-10-14T12:50:00Z","v":217,"vw":481.45},{"c":481.6424,"h":481.6424,"l":481.4974,"n":7,"o":481.4974,"t":"2026-10-14T12:55:00Z","v":417,"vw":481.545733},{"c":481.252,"h":481.252,"l":480.5,"n":30,"o":480.75,"t":"2026-10-14T13:00:00Z","v":892,"vw":480.7004},{"c":480,"h":480,"l":480,"n":19,"o":480,"t":"2026-10-14T13:05:00Z","v":1034,"vw":480},{"c":480,"h":480,"l":480,"n":10,"o":480,"t":"2026-10-14T13:10:00Z","v":513,"vw":480},{"c":477.88,"h":481,"l":477.88,"n":1481,"o":480,"t":"2026-10-14T13:30:00Z","v":56899,"vw":479.715928},{"c":478.24,"h":479.116,"l":477.6485,"n":707,"o":478.85,"t":"2026-10-14T13:35:00Z","v":14904,"vw":478.562249},{"c":476.75,"h":478.57,"l":476.5138,"n":647,"o":478.24,"t":"2026-10-14T13:40:00Z","v":11661,"vw":477.496692},{"c":475.97,"h":477.6899,"l":475,"n":786,"o":477.275,"t":"2026-10-14T13:45:00Z","v":22352,"vw":476.00039},{"c":476.51,"h":478.07,"l":475.44,"n":820,"o":475.9697,"t":"2026-10-14T13:50:00Z","v":20617,"vw":476.807556},{"c":477.86,"h":478.3751,"l":476.35,"n":723,"o":476.35,"t":"2026-10-14T13:55:00Z","v":14370,"vw":477.665731},{"c":474.9,"h":477.73,"l":474.9,"n":836,"o":477.56,"t":"2026-10-14T14:00:00Z","v":25666,"vw":475.884231},{"c":475.15,"h":475.63,"l":473.56,"n":769,"o":475,"t":"2026-10-14T14:05:00Z","v":19432,"vw":474.346401},{"c":475.78,"h":476.46,"l":474.8787,"n":658,"o":475.075,"t":"2026-10-14T14:10:00Z","v":17627,"vw":475.509785},{"c":476.39,"h":477.15,"l":475.98,"n":654,"o":476.21,"t":"2026-10-14T14:15:00Z","v":13651,"vw":476.392133},{"c":477.91,"h":478.2699,"l":476.71,"n":662,"o":476.71,"t":"2026-10-14T14:20:00Z","v":19458,"vw":477.104996},{"c":478.6975,"h":478.8193,"l":477.64,"n":673,"o":477.91,"t":"2026-10-14T14:25:00Z","v":15154,"vw":478.208345},{"c":477.82,"h":478.51,"l":476.89,"n":594,"o":478.5,"t":"2026-10-14T14:30:00Z","v":18480,"vw":477.668692},{"c":477,"h":478.02,"l":476.79,"n":527,"o":478.02,"t":"2026-10-14T14:35:00Z","v":9522,"vw":477.336431},{"c":476.93,"h":477.38,"l":476.42,"n":575,"o":477.195,"t":"2026-10-14T14:40:00Z","v":11552,"vw":477.010976},{"c":477.5,"h":477.61,"l":476.675,"n":520,"o":476.76,"t":"2026-10-14T14:45:00Z","v":10271,"vw":477.238051},{"c":477.912,"h":478.29,"l":477,"n":543,"o":477,"t":"2026-10-14T14:50:00Z","v":14719,"vw":477.79751},{"c":477.3,"h":478.29,"l":476.87,"n":542,"o":477.835,"t":"2026-10-14T14:55:00Z","v":12893,"vw":477.774028},{"c":477.48,"h":477.88,"l":477.46,"n":495,"o":477.46,"t":"2026-10-14T15:00:00Z","v":10524,"vw":477.595398},{"c":478.55,"h":478.63,"l":477.295,"n":593,"o":477.48,"t":"2026-10-14T15:05:00Z","v":17046,"vw":477.934742},{"c":478.6516,"h":479.55,"l":478.09,"n":622,"o":478.45,"t":"2026-10-14T15:10:00Z","v":18035,"vw":478.571374},{"c":477.78,"h":478.4899,"l":477.56,"n":529,"o":478.22,"t":"2026-10-14T15:15:00Z","v":16984,"vw":477.779425},{"c":477.44,"h":478.2825,"l":476.82,"n":678,"o":477.56,"t":"2026-10-14T15:20:00Z","v":21043,"vw":477.792541},{"c":477.4,"h":477.71,"l":476.8501,"n":432,"o":477.64,"t":"2026-10-14T15:25:00Z","v":7742,"vw":477.302237},{"c":476.605,"h":477.97,"l":476.43,"n":516,"o":477.6,"t":"2026-10-14T15:30:00Z","v":13387,"vw":477.203366},{"c":475.74,"h":477.21,"l":475.74,"n":644,"o":476.605,"t":"2026-10-14T15:35:00Z","v":17979,"vw":476.82974},{"c":476.54,"h":477.045,"l":476.04,"n":447,"o":476.04,"t":"2026-10-14T15:40:00Z","v":10920,"vw":476.699426},{"c":477.38,"h":477.42,"l":476.51,"n":648,"o":476.51,"t":"2026-10-14T15:45:00Z","v":27831,"vw":477.129905},{"c":478.03,"h":478.55,"l":477.325,"n":644,"o":477.38,"t":"2026-10-14T15:50:00Z","v":49695,"vw":477.902511},{"c":478.53,"h":478.705,"l":477.98,"n":419,"o":478.075,"t":"2026-10-14T15:55:00Z","v":8400,"vw":478.301357},{"c":478.28,"h":478.57,"l":477.68,"n":386,"o":478.288,"t":"2026-10-14T16:00:00Z","v":7085,"vw":478.302576},{"c":479.4199,"h":479.4199,"l":478.1,"n":470,"o":478.14,"t":"2026-10-14T16:05:00Z","v":11571,"vw":478.347577},{"c":478.45,"h":479.02,"l":478.0801,"n":320,"o":479.02,"t":"2026-10-14T16:10:00Z","v":6925,"vw":478.52713},{"c":478.9,"h":479.12,"l":478.46,"n":480,"o":478.46,"t":"2026-10-14T16:15:00Z","v":14009,"vw":478.829036},{"c":478.77,"h":479.39,"l":478.5,"n":503,"o":478.83,"t":"2026-10-14T16:20:00Z","v":10586,"vw":478.820388},{"c":479.225,"h":479.49,"l":478.875,"n":608,"o":478.99,"t":"2026-10-14T16:25:00Z","v":18024,"vw":479.155845},{"c":480.705,"h":480.88,"l":479.0975,"n":675,"o":479.1325,"t":"2026-10-14T16:30:00Z","v":12018,"vw":479.953699},{"c":481.5099,"h":481.5099,"l":480.74,"n":428,"o":480.96,"t":"2026-10-14T16:35:00Z","v":13002,"vw":481.291817},{"c":480.92,"h":481.68,"l":480.92,"n":498,"o":481.51,"t":"2026-10-14T16:40:00Z","v":11296,"vw":481.365442},{"c":480.14,"h":481.6988,"l":479.92,"n":594,"o":481.21,"t":"2026-10-14T16:45:00Z","v":17357,"vw":481.015326},{"c":478.92,"h":479.94,"l":478.71,"n":639,"o":479.83,"t":"2026-10-14T16:50:00Z","v":16262,"vw":479.224731},{"c":479.95,"h":480.04,"l":479.32,"n":540,"o":479.35,"t":"2026-10-14T16:55:00Z","v":10307,"vw":479.800728},{"c":480.305,"h":480.33,"l":479.765,"n":498,"o":479.945,"t":"2026-10-14T17:00:00Z","v":9536,"vw":480.006335},{"c":478.6656,"h":480.6827,"l":478.6656,"n":473,"o":480.205,"t":"2026-10-14T17:05:00Z","v":10263,"vw":479.661239},{"c":478.78,"h":479.35,"l":478.64,"n":528,"o":478.64,"t":"2026-10-14T17:10:00Z","v":12904,"vw":478.977999},{"c":478.0661,"h":478.83,"l":478.04,"n":507,"o":478.61,"t":"2026-10-14T17:15:00Z","v":18771,"vw":478.614086},{"c":477.76,"h":477.93,"l":476.7,"n":633,"o":477.93,"t":"2026-10-14T17:20:00Z","v":11495,"vw":477.368823},{"c":477.8,"h":478.25,"l":477.7,"n":380,"o":478.0096,"t":"2026-10-14T17:25:00Z","v":9586,"vw":477.912977},{"c":478.255,"h":478.9001,"l":478.015,"n":457,"o":478.45,"t":"2026-10-14T17:30:00Z","v":10733,"vw":478.331516},{"c":477.52,"h":478.62,"l":477.52,"n":434,"o":478.415,"t":"2026-10-14T17:35:00Z","v":10358,"vw":477.838849},{"c":478.28,"h":478.28,"l":477.01,"n":454,"o":477.315,"t":"2026-10-14T17:40:00Z","v":7951,"vw":477.528354},{"c":477.9625,"h":478.285,"l":477.9425,"n":414,"o":478.02,"t":"2026-10-14T17:45:00Z","v":6587,"vw":478.078985},{"c":478.99,"h":479,"l":477.9231,"n":485,"o":477.9231,"t":"2026-10-14T17:50:00Z","v":9602,"vw":478.265814},{"c":479.125,"h":479.22,"l":478.5,"n":558,"o":479.01,"t":"2026-10-14T17:55:00Z","v":15595,"vw":478.885643},{"c":479.425,"h":479.4599,"l":478.485,"n":503,"o":479.4599,"t":"2026-10-14T18:00:00Z","v":8350,"vw":479.003264},{"c":479.39,"h":479.7,"l":479.37,"n":477,"o":479.455,"t":"2026-10-14T18:05:00Z","v":17461,"vw":479.613599},{"c":480.325,"h":480.325,"l":479.39,"n":458,"o":479.675,"t":"2026-10-14T18:10:00Z","v":10929,"vw":479.856946},{"c":480.235,"h":480.5766,"l":479.8375,"n":395,"o":480,"t":"2026-10-14T18:15:00Z","v":6532,"vw":480.192506},{"c":479.2657,"h":480.96,"l":479.2657,"n":444,"o":480.1238,"t":"2026-10-14T18:20:00Z","v":10259,"vw":480.167685},{"c":479.79,"h":480.11,"l":479.2807,"n":278,"o":480.11,"t":"2026-10-14T18:25:00Z","v":5132,"vw":479.76444},{"c":480.28,"h":480.62,"l":479.88,"n":420,"o":480.06,"t":"2026-10-14T18:30:00Z","v":8294,"vw":480.127208},{"c":480.8747,"h":480.8747,"l":480.28,"n":521,"o":480.28,"t":"2026-10-14T18:35:00Z","v":13431,"vw":480.508257},{"c":480.38,"h":480.88,"l":480.11,"n":540,"o":480.745,"t":"2026-10-14T18:40:00Z","v":10424,"vw":480.538712},{"c":479.9,"h":480.47,"l":479.87,"n":570,"o":480.25,"t":"2026-10-14T18:45:00Z","v":14273,"vw":480.156666},{"c":479.72,"h":480.23,"l":479.6,"n":626,"o":480.02,"t":"2026-10-14T18:50:00Z","v":13631,"vw":479.869549},{"c":480.42,"h":480.425,"l":479.72,"n":442,"o":479.72,"t":"2026-10-14T18:55:00Z","v":8999,"vw":480.043242},{"c":479,"h":480.45,"l":479,"n":609,"o":480.45,"t":"2026-10-14T19:00:00Z","v":12105,"vw":479.754202},{"c":479.755,"h":479.76,"l":478.745,"n":460,"o":479.01,"t":"2026-10-14T19:05:00Z","v":8047,"vw":479.389895},{"c":480.805,"h":480.89,"l":479.3,"n":754,"o":479.675,"t":"2026-10-14T19:10:00Z","v":17579,"vw":480.069391},{"c":481.355,"h":481.45,"l":480.641,"n":815,"o":480.8869,"t":"2026-10-14T19:15:00Z","v":16514,"vw":481.049105},{"c":481.68,"h":481.999,"l":481.34,"n":866,"o":481.34,"t":"2026-10-14T19:20:00Z","v":14458,"vw":481.753379},{"c":481.1179,"h":482,"l":480.905,"n":994,"o":481.69,"t":"2026-10-14T19:25:00Z","v":29639,"vw":481.332437},{"c":481.41,"h":481.78,"l":480.8,"n":952,"o":480.98,"t":"2026-10-14T19:30:00Z","v":20384,"vw":481.370406},{"c":481.98,"h":481.985,"l":481.27,"n":839,"o":481.27,"t":"2026-10-14T19:35:00Z","v":14558,"vw":481.553946},{"c":483,"h":483.075,"l":482.08,"n":1076,"o":482.08,"t":"2026-10-14T19:40:00Z","v":23887,"vw":482.534171},{"c":482.89,"h":483.01,"l":482.4498,"n":1085,"o":483,"t":"2026-10-14T19:45:00Z","v":19120,"vw":482.767746},{"c":483.11,"h":483.73,"l":482.43,"n":1515,"o":482.62,"t":"2026-10-14T19:50:00Z","v":30985,"vw":483.322568},{"c":485.05,"h":485.22,"l":482.65,"n":4583,"o":483.23,"t":"2026-10-14T19:55:00Z","v":132743,"vw":484.226062},{"c":485.8854,"h":485.8854,"l":484.81,"n":117,"o":484.81,"t":"2026-10-14T20:00:00Z","v":296150,"vw":484.920663},{"c":486,"h":486,"l":486,"n":2,"o":486,"t":"2026-10-14T20:10:00Z","v":620,"vw":486},{"c":483,"h":485.03,"l":483,"n":105,"o":483.32,"t":"2026-10-14T20:20:00Z","v":3985,"vw":483.174155},{"c":483,"h":484.0999,"l":482.97,"n":91,"o":484.0999,"t":"2026-10-14T20:25:00Z","v":4308,"vw":483.087095},{"c":483.02,"h":483.02,"l":483,"n":29,"o":483,"t":"2026-10-14T20:30:00Z","v":1424,"vw":483.004314},{"c":483.02,"h":483.02,"l":483.02,"n":3,"o":483.02,"t":"2026-10-14T20:40:00Z","v":230,"vw":483.02},{"c":483.02,"h":484.0581,"l":483.01,"n":7,"o":484.0581,"t":"2026-10-14T20:50:00Z","v":496,"vw":483.279621},{"c":483,"h":483,"l":483,"n":3,"o":483,"t":"2026-10-14T20:55:00Z","v":201,"vw":483},{"c":482.4518,"h":482.4518,"l":482.4518,"n":5,"o":482.4518,"t":"2026-10-14T21:20:00Z","v":446,"vw":482.4518},{"c":483,"h":483,"l":483,"n":7,"o":483,"t":"2026-10-14T21:35:00Z","v":625,"vw":483},{"c":483,"h":483,"l":483,"n":2,"o":483,"t":"2026-10-14T21:40:00Z","v":102,"vw":483},{"c":483.02,"h":483.02,"l":483.02,"n":1,"o":483.02,"t":"2026-10-14T22:05:00Z","v":200,"vw":483.02},{"c":483.02,"h":483.02,"l":483,"n":3,"o":483,"t":"2026-10-14T22:20:00Z","v":400,"vw":483.01005},{"c":484.04,"h":484.04,"l":484.04,"n":21,"o":484.04,"t":"2026-10-14T22:35:00Z","v":337,"vw":484.04},{"c":483,"h":483,"l":483,"n":2,"o":483,"t":"2026-10-14T22:45:00Z","v":251,"vw":483},{"c":484.89,"h":484.89,"l":484.89,"n":1,"o":484.89,"t":"2026-10-14T22:55:00Z","v":200,"vw":484.89},{"c":487.1195,"h":487.1195,"l":487.1195,"n":1,"o":487.1195,"t":"2026-10-14T23:25:00Z","v":250,"vw":487.1195},{"c":485.98,"h":485.98,"l":485.98,"n":11,"o":485.98,"t":"2026-10-14T23:40:00Z","v":213,"vw":485.98},{"c":486.71,"h":488.8,"l":486.71,"n":3,"o":488.8,"t":"2026-10-14T23:45:00Z","v":224,"vw":487.755},{"c":487.8981,"h":487.8981,"l":487.8981,"n":3,"o":487.8981,"t":"2026-10-14T23:50:00Z","v":106,"vw":487.8981},{"c":486.71,"h":489.87,"l":486.71,"n":48,"o":487,"t":"2026-10-15T08:00:00Z","v":1937,"vw":487.423481},{"c":488,"h":488,"l":488,"n":1,"o":488,"t":"2026-10-15T10:05:00Z","v":100,"vw":488},{"c":488,"h":488,"l":488,"n":1,"o":488,"t":"2026-10-15T10:15:00Z","v":150,"vw":488},{"c":487.75,"h":487.75,"l":487.75,"n":21,"o":487.75,"t":"2026-10-15T11:00:00Z","v":229,"vw":487.75},{"c":490.99,"h":490.99,"l":490.99,"n":4,"o":490.99,"t":"2026-10-15T11:05:00Z","v":143,"vw":490.99},{"c":489.67,"h":489.67,"l":489.67,"n":5,"o":489.67,"t":"2026-10-15T11:10:00Z","v":423,"vw":489.67},{"c":485.99,"h":486,"l":485.99,"n":17,"o":486,"t":"2026-10-15T11:30:00Z","v":700,"vw":485.997186},{"c":486.7411,"h":486.7411,"l":486.7411,"n":8,"o":486.7411,"t":"2026-10-15T11:35:00Z","v":1294,"vw":486.7411},{"c":485.69,"h":485.69,"l":485.69,"n":4,"o":485.69,"t":"2026-10-15T11:45:00Z","v":119,"vw":485.69},{"c":485.69,"h":485.69,"l":485.69,"n":8,"o":485.69,"t":"2026-10-15T11:50:00Z","v":199,"vw":485.69},{"c":485.56,"h":485.56,"l":485.56,"n":3,"o":485.56,"t":"2026-10-15T12:00:00Z","v":597,"vw":485.56},{"c":485,"h":485,"l":485,"n":18,"o":485,"t":"2026-10-15T12:10:00Z","v":1770,"vw":485},{"c":484.85,"h":484.85,"l":484.8,"n":14,"o":484.8,"t":"2026-10-15T12:15:00Z","v":543,"vw":484.820963},{"c":486.31,"h":486.31,"l":484,"n":77,"o":484,"t":"2026-10-15T12:20:00Z","v":2164,"vw":485.015237},{"c":482.1314,"h":482.1314,"l":482.1314,"n":6,"o":482.1314,"t":"2026-10-15T12:30:00Z","v":165,"vw":482.1314},{"c":484.43,"h":484.43,"l":484.43,"n":9,"o":484.43,"t":"2026-10-15T12:35:00Z","v":225,"vw":484.43},{"c":484,"h":485.7074,"l":484,"n":7,"o":484,"t":"2026-10-15T12:45:00Z","v":609,"vw":484.310437},{"c":482.5926,"h":482.5926,"l":482.5926,"n":2,"o":482.5926,"t":"2026-10-15T13:00:00Z","v":304,"vw":482.5926},{"c":483,"h":483.46,"l":483,"n":16,"o":483.46,"t":"2026-10-15T13:15:00Z","v":676,"vw":483.129944},{"c":481.2,"h":481.64,"l":481.2,"n":20,"o":481.64,"t":"2026-10-15T13:25:00Z","v":665,"vw":481.346667},{"c":477.88,"h":481.55,"l":476.21,"n":2048,"o":481.2,"t":"2026-10-15T13:30:00Z","v":78729,"vw":479.290841},{"c":478.85,"h":480.155,"l":476.1001,"n":1045,"o":478.32,"t":"2026-10-15T13:35:00Z","v":29465,"vw":478.371795},{"c":478.25,"h":481.3799,"l":478.03,"n":747,"o":479.39,"t":"2026-10-15T13:40:00Z","v":31517,"vw":479.692716},{"c":478.68,"h":478.84,"l":476.5,"n":826,"o":478.0139,"t":"2026-10-15T13:45:00Z","v":27649,"vw":477.580757},{"c":475.5,"h":478.535,"l":475.3155,"n":1071,"o":478.45,"t":"2026-10-15T13:50:00Z","v":34859,"vw":476.634914},{"c":479.12,"h":479.12,"l":475,"n":889,"o":475.1,"t":"2026-10-15T13:55:00Z","v":27562,"vw":476.748386},{"c":474.515,"h":478.925,"l":474.0384,"n":852,"o":478.925,"t":"2026-10-15T14:00:00Z","v":22783,"vw":476.331946},{"c":473.57,"h":476.15,"l":473,"n":986,"o":474.51,"t":"2026-10-15T14:05:00Z","v":40005,"vw":474.255904},{"c":473.89,"h":475.76,"l":473,"n":915,"o":473.5,"t":"2026-10-15T14:10:00Z","v":34570,"vw":474.033105},{"c":475.44,"h":475.84,"l":473.86,"n":651,"o":473.86,"t":"2026-10-15T14:15:00Z","v":18980,"vw":475.051466},{"c":475,"h":475.69,"l":474.148,"n":531,"o":475,"t":"2026-10-15T14:20:00Z","v":14533,"vw":475.064977},{"c":474.89,"h":476.05,"l":474.0186,"n":656,"o":474.85,"t":"2026-10-15T14:25:00Z","v":14068,"vw":475.011229},{"c":476.1,"h":476.23,"l":473.895,"n":864,"o":474.89,"t":"2026-10-15T14:30:00Z","v":24468,"vw":475.259595},{"c":473,"h":475.73,"l":472.5101,"n":701,"o":475.73,"t":"2026-10-15T14:35:00Z","v":19451,"vw":473.892475},{"c":474.34,"h":474.35,"l":472.83,"n":776,"o":473.2517,"t":"2026-10-15T14:40:00Z","v":19927,"vw":473.374803},{"c":473.4901,"h":474.52,"l":473.09,"n":682,"o":474.34,"t":"2026-10-15T14:45:00Z","v":17604,"vw":473.790334},{"c":474.9,"h":474.9,"l":472.98,"n":809,"o":473.98,"t":"2026-10-15T14:50:00Z","v":21238,"vw":473.743528},{"c":474.465,"h":474.95,"l":474.16,"n":739,"o":474.61,"t":"2026-10-15T14:55:00Z","v":15272,"vw":474.445269},{"c":474.54,"h":474.54,"l":473.2989,"n":595,"o":474.31,"t":"2026-10-15T15:00:00Z","v":9987,"vw":473.974424},{"c":472.72,"h":474.54,"l":472.54,"n":902,"o":474.54,"t":"2026-10-15T15:05:00Z","v":14711,"vw":473.376099},{"c":474.64,"h":474.895,"l":472.7354,"n":622,"o":472.88,"t":"2026-10-15T15:10:00Z","v":16096,"vw":473.248724},{"c":476.59,"h":476.7,"l":475.225,"n":915,"o":475.225,"t":"2026-10-15T15:15:00Z","v":20902,"vw":475.873046},{"c":474.55,"h":476.435,"l":474.53,"n":483,"o":476.22,"t":"2026-10-15T15:20:00Z","v":10118,"vw":475.492415},{"c":475.105,"h":475.515,"l":474.31,"n":671,"o":474.4,"t":"2026-10-15T15:25:00Z","v":25678,"vw":474.845825},{"c":474.85,"h":475.54,"l":474.51,"n":630,"o":474.92,"t":"2026-10-15T15:30:00Z","v":14784,"vw":475.202094},{"c":474.75,"h":474.96,"l":474.33,"n":539,"o":474.74,"t":"2026-10-15T15:35:00Z","v":13985,"vw":474.761424},{"c":476.095,"h":476.47,"l":474.93,"n":698,"o":475.06,"t":"2026-10-15T15:40:00Z","v":16953,"vw":475.971347},{"c":476,"h":476.67,"l":474.94,"n":443,"o":476.35,"t":"2026-10-15T15:45:00Z","v":8932,"vw":475.817052},{"c":475.64,"h":476.1899,"l":474.0101,"n":618,"o":476,"t":"2026-10-15T15:50:00Z","v":18422,"vw":475.136858},{"c":475.01,"h":475.8,"l":474.6,"n":343,"o":475.64,"t":"2026-10-15T15:55:00Z","v":9278,"vw":475.003507},{"c":476.025,"h":476.65,"l":474.41,"n":2079,"o":475.01,"t":"2026-10-15T16:00:00Z","v":70499,"vw":475.680003},{"c":477.14,"h":477.88,"l":475.98,"n":1384,"o":475.995,"t":"2026-10-15T16:05:00Z","v":26628,"vw":476.958826},{"c":477.89,"h":477.9899,"l":477.045,"n":1244,"o":477.13,"t":"2026-10-15T16:10:00Z","v":26736,"vw":477.538047},{"c":476.23,"h":478.23,"l":476.23,"n":993,"o":477.71,"t":"2026-10-15T16:15:00Z","v":25684,"vw":477.087346},{"c":476.03,"h":476.6,"l":475.73,"n":800,"o":476.27,"t":"2026-10-15T16:20:00Z","v":17773,"vw":476.200563},{"c":476.28,"h":476.48,"l":476.02,"n":515,"o":476.17,"t":"2026-10-15T16:25:00Z","v":8009,"vw":476.275245},{"c":477.555,"h":477.555,"l":476.28,"n":755,"o":476.375,"t":"2026-10-15T16:30:00Z","v":16097,"vw":476.738388},{"c":477.46,"h":477.9199,"l":476.415,"n":600,"o":477.55,"t":"2026-10-15T16:35:00Z","v":11477,"vw":477.276974},{"c":475.26,"h":477.06,"l":475.025,"n":707,"o":477.06,"t":"2026-10-15T16:40:00Z","v":13401,"vw":475.889112},{"c":474.94,"h":475.385,"l":474.19,"n":732,"o":475.385,"t":"2026-10-15T16:45:00Z","v":24996,"vw":474.845422},{"c":472.62,"h":475.005,"l":472.48,"n":1172,"o":474.92,"t":"2026-10-15T16:50:00Z","v":34839,"vw":473.453067},{"c":473,"h":473,"l":472.63,"n":183,"o":472.76,"t":"2026-10-15T16:55:00Z","v":3284,"vw":472.836572},{"c":476.62,"h":477.39,"l":476.43,"n":329,"o":477.21,"t":"2026-10-15T18:10:00Z","v":6491,"vw":477.054124},{"c":476.75,"h":476.75,"l":476.24,"n":505,"o":476.33,"t":"2026-10-15T18:15:00Z","v":10508,"vw":476.488856},{"c":475.86,"h":476.87,"l":475.49,"n":487,"o":476.87,"t":"2026-10-15T18:20:00Z","v":11602,"vw":475.867135},{"c":473.64,"h":475.96,"l":473.0686,"n":898,"o":475.86,"t":"2026-10-15T18:25:00Z","v":20663,"vw":474.459762},{"c":472.835,"h":473.555,"l":472.57,"n":744,"o":473.555,"t":"2026-10-15T18:30:00Z","v":14032,"vw":473.041923},{"c":472.595,"h":473.2834,"l":472.595,"n":554,"o":473.1699,"t":"2026-10-15T18:35:00Z","v":12251,"vw":472.971108},{"c":471.74,"h":473,"l":471.74,"n":679,"o":472.58,"t":"2026-10-15T18:40:00Z","v":17521,"vw":472.563512},{"c":472.52,"h":472.95,"l":470.905,"n":797,"o":471.74,"t":"2026-10-15T18:45:00Z","v":22951,"vw":471.550981},{"c":470.4101,"h":472.735,"l":470.4101,"n":694,"o":472.735,"t":"2026-10-15T18:50:00Z","v":17014,"vw":471.630375},{"c":470.2675,"h":470.85,"l":470.11,"n":716,"o":470.5,"t":"2026-10-15T18:55:00Z","v":18689,"vw":470.388228},{"c":470.36,"h":470.685,"l":469.07,"n":1247,"o":470.44,"t":"2026-10-15T19:00:00Z","v":46216,"vw":469.942625},{"c":471.07,"h":471.07,"l":469.93,"n":641,"o":470.36,"t":"2026-10-15T19:05:00Z","v":17715,"vw":470.500101},{"c":471.04,"h":471.1549,"l":470.1,"n":573,"o":471.08,"t":"2026-10-15T19:10:00Z","v":14642,"vw":470.84471},{"c":471.99,"h":472.33,"l":470.83,"n":836,"o":471.05,"t":"2026-10-15T19:15:00Z","v":20012,"vw":471.508653},{"c":471.065,"h":472.05,"l":470.9038,"n":672,"o":472.05,"t":"2026-10-15T19:20:00Z","v":16153,"vw":471.680184},{"c":471.6275,"h":472.155,"l":470.98,"n":820,"o":471.07,"t":"2026-10-15T19:25:00Z","v":22484,"vw":471.715259},{"c":472.67,"h":472.67,"l":471.245,"n":849,"o":471.51,"t":"2026-10-15T19:30:00Z","v":21058,"vw":471.802774},{"c":472.92,"h":473.6,"l":472.5001,"n":782,"o":472.62,"t":"2026-10-15T19:35:00Z","v":21984,"vw":472.846194},{"c":473.155,"h":473.41,"l":472.86,"n":818,"o":473.4,"t":"2026-10-15T19:40:00Z","v":19442,"vw":473.115187},{"c":474.36,"h":474.56,"l":473.03,"n":923,"o":473.15,"t":"2026-10-15T19:45:00Z","v":26456,"vw":473.825344},{"c":476.26,"h":476.5399,"l":474.57,"n":1288,"o":474.57,"t":"2026-10-15T19:50:00Z","v":37485,"vw":475.859197},{"c":476.86,"h":477.09,"l":475.62,"n":4003,"o":476.315,"t":"2026-10-15T19:55:00Z","v":138381,"vw":476.537798},{"c":476.92,"h":476.92,"l":476.92,"n":152,"o":476.92,"t":"2026-10-15T20:00:00Z","v":326627,"vw":476.92},{"c":476.4,"h":476.4,"l":476.4,"n":23,"o":476.4,"t":"2026-10-15T20:20:00Z","v":254,"vw":476.4}],"history":[{"c":162.5,"h":163.87,"l":162.05,"n":33991,"o":163.33,"t":"2024-10-14T04:00:00Z","v":2086132,"vw":162.792348},{"c":157.02,"h":159.8,"l":156.81,"n":49528,"o":157.94,"t":"2024-10-15T04:00:00Z","v":2557761,"vw":158.030687},{"c":157.9,"h":158.8,"l":157.01,"n":29249,"o":157.43,"t":"2024-10-16T04:00:00Z","v":1504950,"vw":157.863878},{"c":158.31,"h":159.7778,"l":157.25,"n":35418,"o":158.42,"t":"2024-10-17T04:00:00Z","v":2409107,"vw":158.304337},{"c":158.3,"h":159.22,"l":156.95,"n":31932,"o":158.2,"t":"2024-10-18T04:00:00Z","v":2214886,"vw":158.071387},{"c":156.91,"h":159.04,"l":156.16,"n":30838,"o":158.79,"t":"2024-10-21T04:00:00Z","v":2203808,"vw":156.964516},{"c":158.24,"h":158.57,"l":156.75,"n":27433,"o":157.5,"t":"2024-10-22T04:00:00Z","v":1867192,"vw":157.99744},{"c":153.76,"h":158.63,"l":152.3803,"n":43396,"o":157,"t":"2024-10-23T04:00:00Z","v":3439062,"vw":153.860534},{"c":152.88,"h":154.72,"l":151.86,"n":32232,"o":154.5,"t":"2024-10-24T04:00:00Z","v":1550664,"vw":153.048557},{"c":152.36,"h":154.61,"l":151.93,"n":23952,"o":154.28,"t":"2024-10-25T04:00:00Z","v":1046293,"vw":152.726904},{"c":151.07,"h":151.54,"l":148.29,"n":40916,"o":150,"t":"2024-10-28T04:00:00Z","v":3899330,"vw":150.865751},{"c":145.28,"h":150.67,"l":144.9,"n":47602,"o":150.58,"t":"2024-10-29T04:00:00Z","v":2827885,"vw":146.437856},{"c":144.76,"h":146.44,"l":144.27,"n":35962,"o":145.23,"t":"2024-10-30T04:00:00Z","v":2541191,"vw":145.08078},{"c":145.47,"h":146.63,"l":144.69,"n":39871,"o":145.97,"t":"2024-10-31T04:00:00Z","v":2316216,"vw":145.589207},{"c":143.13,"h":147.48,"l":142.835,"n":36326,"o":146.4,"t":"2024-11-01T04:00:00Z","v":2149700,"vw":143.82847},{"c":144.94,"h":146.3799,"l":143.4,"n":41301,"o":143.72,"t":"2024-11-04T05:00:00Z","v":2377947,"vw":145.112468},{"c":149.56,"h":152.4,"l":146.49,"n":60001,"o":152.36,"t":"2024-11-05T05:00:00Z","v":4008716,"vw":149.345286},{"c":155.25,"h":156.97,"l":152.29,"n":57653,"o":155,"t":"2024-11-06T05:00:00Z","v":3094237,"vw":155.126429},{"c":154,"h":155.7,"l":152.39,"n":34672,"o":155.2,"t":"2024-11-07T05:00:00Z","v":1772064,"vw":153.686679},{"c":153.75,"h":154,"l":151.28,"n":28930,"o":153.31,"t":"2024-11-08T05:00:00Z","v":1718368,"vw":153.28357},{"c":156.06,"h":156.14,"l":152.65,"n":34785,"o":153.47,"t":"2024-11-11T05:00:00Z","v":1992444,"vw":155.193769},{"c":155.21,"h":156.43,"l":154.38,"n":30931,"o":155.76,"t":"2024-11-12T05:00:00Z","v":1785629,"vw":155.150416},{"c":159.11,"h":159.2,"l":154.1,"n":39112,"o":154.4,"t":"2024-11-13T05:00:00Z","v":2448115,"vw":157.915387},{"c":158.14,"h":159.86,"l":156.53,"n":36313,"o":159.16,"t":"2024-11-14T05:00:00Z","v":1863206,"vw":157.966489},{"c":157.52,"h":160.01,"l":156.01,"n":35058,"o":156.01,"t":"2024-11-15T05:00:00Z","v":2258883,"vw":157.678088},{"c":159.92,"h":160.19,"l":157.26,"n":35299,"o":158.46,"t":"2024-11-18T05:00:00Z","v":2099671,"vw":159.144056},{"c":158.8,"h":161.1,"l":157.96,"n":36890,"o":158.22,"t":"2024-11-19T05:00:00Z","v":1637077,"vw":159.418368},{"c":159.38,"h":159.45,"l":156.61,"n":28556,"o":158.33,"t":"2024-11-20T05:00:00Z","v":1606791,"vw":158.649682},{"c":159.29,"h":161.61,"l":158.46,"n":29368,"o":160.29,"t":"2024-11-21T05:00:00Z","v":1505501,"vw":159.926172},{"c":158.48,"h":160.655,"l":158.07,"n":31023,"o":159.34,"t":"2024-11-22T05:00:00Z","v":1421230,"vw":158.960673},{"c":156.5,"h":160,"l":156.19,"n":43061,"o":158.62,"t":"2024-11-25T05:00:00Z","v":3721225,"vw":156.903331},{"c":157.14,"h":157.945,"l":155.83,"n":35741,"o":156.85,"t":"2024-11-26T05:00:00Z","v":2072299,"vw":156.984652},{"c":155.36,"h":158.99,"l":155.04,"n":26816,"o":157.16,"t":"2024-11-27T05:00:00Z","v":1286082,"vw":155.875526},{"c":156.15,"h":156.55,"l":154.23,"n":17917,"o":155.72,"t":"2024-11-29T05:00:00Z","v":965504,"vw":155.686503},{"c":157.41,"h":157.58,"l":153.55,"n":36467,"o":156.15,"t":"2024-12-02T05:00:00Z","v":2267112,"vw":156.486758},{"c":155.49,"h":159.1,"l":155.295,"n":27807,"o":158,"t":"2024-12-03T05:00:00Z","v":2035763,"vw":155.91453},{"c":150.4,"h":154.8999,"l":149.08,"n":38230,"o":154.62,"t":"2024-12-04T05:00:00Z","v":2240921,"vw":150.489646},{"c":150.1,"h":151.5,"l":148.13,"n":35163,"o":150.96,"t":"2024-12-05T05:00:00Z","v":2199233,"vw":150.191227},{"c":150.94,"h":151.21,"l":149.02,"n":41643,"o":150.27,"t":"2024-12-06T05:00:00Z","v":2684444,"vw":150.418571},{"c":152.98,"h":155.75,"l":151.52,"n":40774,"o":151.89,"t":"2024-12-09T05:00:00Z","v":2527970,"vw":153.59981},{"c":151.06,"h":153.79,"l":149.77,"n":45882,"o":152.82,"t":"2024-12-10T05:00:00Z","v":3431484,"vw":151.681786},{"c":151.97,"h":153.17,"l":149.61,"n":37240,"o":151.06,"t":"2024-12-11T05:00:00Z","v":2796187,"vw":151.440002},{"c":146.28,"h":151.89,"l":146.18,"n":38953,"o":151.65,"t":"2024-12-12T05:00:00Z","v":2723225,"vw":147.325701},{"c":145.56,"h":146.435,"l":144.35,"n":33496,"o":145.98,"t":"2024-12-13T05:00:00Z","v":2014740,"vw":145.450268},{"c":138.19,"h":145.01,"l":137.8905,"n":54015,"o":144.32,"t":"2024-12-16T05:00:00Z","v":3518542,"vw":139.956712},{"c":137.99,"h":140.11,"l":136.4335,"n":48219,"o":137.17,"t":"2024-12-17T05:00:00Z","v":4076676,"vw":138.00099},{"c":135.06,"h":138.2903,"l":134.16,"n":45751,"o":137.52,"t":"2024-12-18T05:00:00Z","v":3959547,"vw":135.954891},{"c":131.65,"h":136.81,"l":130.71,"n":51518,"o":135.83,"t":"2024-12-19T05:00:00Z","v":3897329,"vw":132.269338},{"c":133.38,"h":133.42,"l":130.54,"n":56934,"o":132,"t":"2024-12-20T05:00:00Z","v":11493714,"vw":132.984722},{"c":133.98,"h":134.54,"l":131.88,"n":46549,"o":133.6,"t":"2024-12-23T05:00:00Z","v":3509363,"vw":133.495588},{"c":135.35,"h":135.35,"l":132.719,"n":19602,"o":133.82,"t":"2024-12-24T05:00:00Z","v":1419547,"vw":134.441561},{"c":135.39,"h":135.805,"l":134.01,"n":25785,"o":135.47,"t":"2024-12-26T05:00:00Z","v":1566545,"vw":135.106462},{"c":135.67,"h":137,"l":133.9413,"n":29862,"o":135.19,"t":"2024-12-27T05:00:00Z","v":1770112,"vw":135.39482},{"c":135.6,"h":137.16,"l":134.52,"n":32694,"o":135.57,"t":"2024-12-30T05:00:00Z","v":2010943,"vw":135.847822},{"c":139.5,"h":139.75,"l":135.7,"n":33405,"o":135.85,"t":"2024-12-31T05:00:00Z","v":2179421,"vw":138.9663},{"c":141.49,"h":142.405,"l":139.55,"n":39113,"o":140.5,"t":"2025-01-02T05:00:00Z","v":2586798,"vw":141.296709},{"c":142.74,"h":143.01,"l":140.84,"n":34310,"o":141.875,"t":"2025-01-03T05:00:00Z","v":2531130,"vw":142.365915},{"c":140.53,"h":144.51,"l":139.71,"n":43352,"o":142.315,"t":"2025-01-06T05:00:00Z","v":3757679,"vw":141.624402},{"c":141.66,"h":143.03,"l":140.51,"n":36867,"o":141.7,"t":"2025-01-07T05:00:00Z","v":3064944,"vw":141.520375},{"c":142.33,"h":142.76,"l":138.94,"n":37937,"o":140,"t":"2025-01-08T05:00:00Z","v":2691945,"vw":141.399107},{"c":142.27,"h":145.31,"l":140.9103,"n":47275,"o":144.26,"t":"2025-01-10T05:00:00Z","v":3593076,"vw":142.849512},{"c":146.75,"h":151.26,"l":142.78,"n":58160,"o":143.35,"t":"2025-01-13T05:00:00Z","v":3673313,"vw":147.973096},{"c":149.42,"h":150.14,"l":144.85,"n":37060,"o":146.42,"t":"2025-01-14T05:00:00Z","v":2511227,"vw":148.382038},{"c":151.95,"h":153.13,"l":150.44,"n":35303,"o":151.37,"t":"2025-01-15T05:00:00Z","v":2456265,"vw":152.017385},{"c":151.7,"h":152.955,"l":150.72,"n":31002,"o":151,"t":"2025-01-16T05:00:00Z","v":1862238,"vw":151.747791},{"c":152.7,"h":153.54,"l":149.9501,"n":31808,"o":151.5,"t":"2025-01-17T05:00:00Z","v":2486506,"vw":152.451142},{"c":150.82,"h":152.69,"l":149.47,"n":36961,"o":152.25,"t":"2025-01-21T05:00:00Z","v":2669412,"vw":150.699904},{"c":147.61,"h":150.5899,"l":147.42,"n":38458,"o":149.32,"t":"2025-01-22T05:00:00Z","v":3310183,"vw":148.506274},{"c":154.31,"h":154.43,"l":148.708,"n":41201,"o":148.8,"t":"2025-01-23T05:00:00Z","v":2949561,"vw":152.757087},{"c":151.61,"h":155.72,"l":151.18,"n":37699,"o":153.87,"t":"2025-01-24T05:00:00Z","v":4319391,"vw":152.11903},{"c":152.6,"h":154.85,"l":150.9,"n":40547,"o":153.11,"t":"2025-01-27T05:00:00Z","v":2291902,"vw":152.274184},{"c":150.64,"h":153.05,"l":149.2,"n":39940,"o":152.6,"t":"2025-01-28T05:00:00Z","v":2204692,"vw":150.609956},{"c":151.39,"h":153.09,"l":150.07,"n":31018,"o":150.5,"t":"2025-01-29T05:00:00Z","v":1785432,"vw":151.456112},{"c":149.96,"h":155.045,"l":148.35,"n":36352,"o":154.82,"t":"2025-01-30T05:00:00Z","v":2084474,"vw":150.347012},{"c":145.71,"h":150.18,"l":145.23,"n":46957,"o":150.18,"t":"2025-01-31T05:00:00Z","v":2721088,"vw":146.805207},{"c":147,"h":148.605,"l":143.11,"n":53250,"o":145.15,"t":"2025-02-03T05:00:00Z","v":3173319,"vw":146.62067},{"c":156.91,"h":157.45,"l":145,"n":78385,"o":147.02,"t":"2025-02-04T05:00:00Z","v":5824897,"vw":155.694329},{"c":157.31,"h":158.48,"l":154.7601,"n":54097,"o":155.81,"t":"2025-02-05T05:00:00Z","v":3314068,"vw":157.404402},{"c":151.93,"h":158.99,"l":150.79,"n":39646,"o":158,"t":"2025-02-06T05:00:00Z","v":2389162,"vw":153.248354},{"c":150.12,"h":152.685,"l":150.03,"n":38808,"o":152.6,"t":"2025-02-07T05:00:00Z","v":2373275,"vw":150.927271},{"c":153.78,"h":155.67,"l":151.4,"n":39619,"o":151.68,"t":"2025-02-10T05:00:00Z","v":2220070,"vw":153.818051},{"c":155.3,"h":157.03,"l":152.14,"n":45332,"o":155.27,"t":"2025-02-11T05:00:00Z","v":3666944,"vw":154.782937},{"c":149.21,"h":155.11,"l":149.155,"n":32576,"o":154.04,"t":"2025-02-12T05:00:00Z","v":2510544,"vw":151.030726},{"c":154.09,"h":156.1094,"l":146.88,"n":48117,"o":149,"t":"2025-02-13T05:00:00Z","v":3179247,"vw":153.11948},{"c":156.06,"h":158.45,"l":154.57,"n":36561,"o":154.57,"t":"2025-02-14T05:00:00Z","v":2411873,"vw":156.34718},{"c":159.03,"h":160.45,"l":155.9527,"n":37783,"o":156.15,"t":"2025-02-18T05:00:00Z","v":2859136,"vw":159.169844},{"c":156.64,"h":159.47,"l":156.33,"n":35210,"o":157.75,"t":"2025-02-19T05:00:00Z","v":2549490,"vw":157.222375},{"c":158.27,"h":159.04,"l":155,"n":38276,"o":156.15,"t":"2025-02-20T05:00:00Z","v":2464682,"vw":157.923318},{"c":153.74,"h":158.38,"l":153.49,"n":33591,"o":157.32,"t":"2025-02-21T05:00:00Z","v":1996323,"vw":155.079186},{"c":152.7,"h":154.89,"l":150.59,"n":35289,"o":153.74,"t":"2025-02-24T05:00:00Z","v":3688749,"vw":152.604666},{"c":150.59,"h":154.66,"l":149.31,"n":39331,"o":153.13,"t":"2025-02-25T05:00:00Z","v":2435705,"vw":150.772184},{"c":146.3,"h":151.24,"l":144.96,"n":42175,"o":151.24,"t":"2025-02-26T05:00:00Z","v":2281569,"vw":146.807869},{"c":147.98,"h":149.66,"l":145.9,"n":40608,"o":147.11,"t":"2025-02-27T05:00:00Z","v":2422056,"vw":148.031716},{"c":150.18,"h":150.37,"l":145.87,"n":34459,"o":147.15,"t":"2025-02-28T05:00:00Z","v":3007810,"vw":149.519815},{"c":145.82,"h":152.75,"l":144.55,"n":49979,"o":151.23,"t":"2025-03-03T05:00:00Z","v":2714547,"vw":146.594742},{"c":142.62,"h":144.78,"l":139.4456,"n":58046,"o":143.57,"t":"2025-03-04T05:00:00Z","v":3298136,"vw":142.021773},{"c":135.12,"h":140.965,"l":132.795,"n":65251,"o":140.05,"t":"2025-03-05T05:00:00Z","v":4745227,"vw":135.383026},{"c":137.56,"h":138.13,"l":133.73,"n":41991,"o":134.12,"t":"2025-03-06T05:00:00Z","v":2462946,"vw":136.407695},{"c":137.55,"h":141.16,"l":136.91,"n":47942,"o":137.87,"t":"2025-03-07T05:00:00Z","v":2832650,"vw":138.197349},{"c":136.26,"h":140.145,"l":135.71,"n":52715,"o":138.54,"t":"2025-03-10T04:00:00Z","v":2799294,"vw":137.286498},{"c":134.72,"h":138.27,"l":133.73,"n":47473,"o":137.52,"t":"2025-03-11T04:00:00Z","v":2750643,"vw":135.165721},{"c":137.12,"h":138.485,"l":133.75,"n":42764,"o":133.75,"t":"2025-03-12T04:00:00Z","v":2426199,"vw":136.71724},{"c":137.02,"h":140,"l":135.71,"n":38654,"o":137.28,"t":"2025-03-13T04:00:00Z","v":1885377,"vw":137.189527},{"c":141.15,"h":141.65,"l":137.0163,"n":33061,"o":137.33,"t":"2025-03-14T04:00:00Z","v":1708284,"vw":140.633402},{"c":146.16,"h":147.1,"l":141.65,"n":45737,"o":141.69,"t":"2025-03-17T04:00:00Z","v":2324027,"vw":145.767774},{"c":146,"h":148.72,"l":144.69,"n":43339,"o":147.65,"t":"2025-03-18T04:00:00Z","v":2797877,"vw":146.39047},{"c":149.57,"h":150.61,"l":145.75,"n":40113,"o":146.51,"t":"2025-03-19T04:00:00Z","v":3591362,"vw":149.295103},{"c":151.95,"h":152.08,"l":147.68,"n":36233,"o":148.03,"t":"2025-03-20T04:00:00Z","v":3638827,"vw":151.324053},{"c":149.96,"h":152.05,"l":147.84,"n":45812,"o":151.09,"t":"2025-03-21T04:00:00Z","v":6814264,"vw":149.685985},{"c":148.68,"h":153.45,"l":147.56,"n":42661,"o":151.14,"t":"2025-03-24T04:00:00Z","v":3087676,"vw":149.338111},{"c":149.09,"h":151.36,"l":148.41,"n":33282,"o":149.58,"t":"2025-03-25T04:00:00Z","v":3562062,"vw":149.234339},{"c":149.81,"h":153.8852,"l":149.35,"n":34061,"o":150.92,"t":"2025-03-26T04:00:00Z","v":1981201,"vw":150.339994},{"c":147.35,"h":149.7,"l":146.83,"n":28859,"o":149.05,"t":"2025-03-27T04:00:00Z","v":1579095,"vw":147.676378},{"c":144.1,"h":147.54,"l":143.37,"n":31358,"o":147,"t":"2025-03-28T04:00:00Z","v":1689098,"vw":144.947006},{"c":145.69,"h":146.5,"l":142.49,"n":38322,"o":143.26,"t":"2025-03-31T04:00:00Z","v":2483365,"vw":145.377455},{"c":146.63,"h":146.95,"l":142.04,"n":37314,"o":145.77,"t":"2025-04-01T04:00:00Z","v":1898805,"vw":145.006972},{"c":147.9,"h":148.125,"l":144.27,"n":35599,"o":144.85,"t":"2025-04-02T04:00:00Z","v":1654752,"vw":147.294238},{"c":128.59,"h":140.675,"l":127.69,"n":102305,"o":140,"t":"2025-04-03T04:00:00Z","v":5076207,"vw":130.569301},{"c":121.07,"h":126,"l":115.9696,"n":102956,"o":124.66,"t":"2025-04-04T04:00:00Z","v":5833219,"vw":120.69213},{"c":121.66,"h":128.41,"l":115.1,"n":80600,"o":118.09,"t":"2025-04-07T04:00:00Z","v":4922844,"vw":121.052254},{"c":118.55,"h":126.13,"l":116.32,"n":74772,"o":124.08,"t":"2025-04-08T04:00:00Z","v":4458854,"vw":120.555155},{"c":131.42,"h":133.1,"l":115.42,"n":91665,"o":115.63,"t":"2025-04-09T04:00:00Z","v":5603030,"vw":126.251426},{"c":121.53,"h":130.2,"l":118.65,"n":67742,"o":127.07,"t":"2025-04-10T04:00:00Z","v":3970634,"vw":121.691401},{"c":123.43,"h":123.7973,"l":117.7383,"n":48266,"o":120.74,"t":"2025-04-11T04:00:00Z","v":2901225,"vw":121.712226},{"c":124.85,"h":127.45,"l":123.29,"n":45149,"o":126.99,"t":"2025-04-14T04:00:00Z","v":2709609,"vw":125.037938},{"c":122.23,"h":125.79,"l":121.69,"n":39589,"o":124.04,"t":"2025-04-15T04:00:00Z","v":2416189,"vw":122.959191},{"c":124.07,"h":127.87,"l":122.72,"n":46341,"o":123.665,"t":"2025-04-16T04:00:00Z","v":2897300,"vw":125.263549},{"c":127.72,"h":128.93,"l":125.6,"n":39207,"o":125.6,"t":"2025-04-17T04:00:00Z","v":2387715,"vw":127.723791},{"c":126.72,"h":127.08,"l":124,"n":35852,"o":125.28,"t":"2025-04-21T04:00:00Z","v":2425136,"vw":126.43517},{"c":131.39,"h":132.18,"l":128.21,"n":36750,"o":129.4,"t":"2025-04-22T04:00:00Z","v":1736236,"vw":130.952338},{"c":134.3,"h":136.62,"l":132,"n":54401,"o":134.36,"t":"2025-04-23T04:00:00Z","v":2996333,"vw":134.278801},{"c":137.54,"h":138.26,"l":134.035,"n":49154,"o":135.27,"t":"2025-04-24T04:00:00Z","v":3061566,"vw":136.823168},{"c":137.44,"h":137.67,"l":135.79,"n":30464,"o":136.37,"t":"2025-04-25T04:00:00Z","v":1681151,"vw":136.979197},{"c":137.58,"h":138.38,"l":135.99,"n":31987,"o":137.45,"t":"2025-04-28T04:00:00Z","v":1868397,"vw":137.361631},{"c":138.31,"h":138.66,"l":135.88,"n":26788,"o":136.29,"t":"2025-04-29T04:00:00Z","v":1747586,"vw":137.868783},{"c":137.41,"h":138,"l":133,"n":45164,"o":135.65,"t":"2025-04-30T04:00:00Z","v":2549276,"vw":136.060895},{"c":137.72,"h":141.39,"l":136.8,"n":39758,"o":138.29,"t":"2025-05-01T04:00:00Z","v":2053477,"vw":138.490697},{"c":141.55,"h":142.17,"l":137.3,"n":38147,"o":139.85,"t":"2025-05-02T04:00:00Z","v":1944833,"vw":140.960095},{"c":143.33,"h":144.68,"l":140.36,"n":58630,"o":141.23,"t":"2025-05-05T04:00:00Z","v":3427400,"vw":143.348244},{"c":144.55,"h":146.35,"l":141.91,"n":59454,"o":144.72,"t":"2025-05-06T04:00:00Z","v":3304165,"vw":144.843461},{"c":144.69,"h":146.04,"l":142.73,"n":55527,"o":145.19,"t":"2025-05-07T04:00:00Z","v":3135366,"vw":144.700705},{"c":149.97,"h":151.75,"l":145.28,"n":47260,"o":145.28,"t":"2025-05-08T04:00:00Z","v":2643939,"vw":149.828774},{"c":150.89,"h":152.32,"l":149.645,"n":29693,"o":151.79,"t":"2025-05-09T04:00:00Z","v":1567501,"vw":150.919814},{"c":158.14,"h":161.39,"l":156.21,"n":57909,"o":158.96,"t":"2025-05-12T04:00:00Z","v":3419190,"vw":158.261229},{"c":162.84,"h":164.86,"l":157.71,"n":63547,"o":159.24,"t":"2025-05-13T04:00:00Z","v":4014902,"vw":162.480704},{"c":163.52,"h":164.5393,"l":161.16,"n":47608,"o":161.36,"t":"2025-05-14T04:00:00Z","v":2291227,"vw":163.470767},{"c":165.29,"h":165.52,"l":160.88,"n":41711,"o":161.02,"t":"2025-05-15T04:00:00Z","v":2300052,"vw":164.440932},{"c":164.12,"h":165.7,"l":162.84,"n":49602,"o":165.7,"t":"2025-05-16T04:00:00Z","v":2836148,"vw":163.943369},{"c":162.27,"h":164.0399,"l":160.7,"n":41322,"o":162.96,"t":"2025-05-19T04:00:00Z","v":1987756,"vw":162.207159},{"c":161.53,"h":163.34,"l":161.14,"n":30081,"o":162.15,"t":"2025-05-20T04:00:00Z","v":1431726,"vw":161.785041},{"c":156.7,"h":159.76,"l":156.63,"n":51890,"o":158.95,"t":"2025-05-21T04:00:00Z","v":2832246,"vw":157.475281},{"c":158.89,"h":160.58,"l":154.65,"n":46716,"o":156,"t":"2025-05-22T04:00:00Z","v":2365372,"vw":158.460517},{"c":159.11,"h":160.1,"l":157.44,"n":29088,"o":157.44,"t":"2025-05-23T04:00:00Z","v":1576925,"vw":159.055854},{"c":162.33,"h":163.2,"l":158.95,"n":49007,"o":160.27,"t":"2025-05-27T04:00:00Z","v":2480118,"vw":162.209765},{"c":158.61,"h":163.27,"l":158.33,"n":33878,"o":163.26,"t":"2025-05-28T04:00:00Z","v":1513761,"vw":159.350238},{"c":159.92,"h":160.07,"l":156.3603,"n":38769,"o":158,"t":"2025-05-29T04:00:00Z","v":1961172,"vw":159.021177},{"c":160.74,"h":161.3,"l":159.13,"n":47025,"o":159.78,"t":"2025-05-30T04:00:00Z","v":4475396,"vw":160.601437},{"c":158.75,"h":163.91,"l":156.02,"n":52283,"o":163.91,"t":"2025-06-02T04:00:00Z","v":2960513,"vw":158.715198},{"c":161.97,"h":163.74,"l":157.83,"n":37373,"o":159.12,"t":"2025-06-03T04:00:00Z","v":2004856,"vw":162.028005},{"c":156.95,"h":162.785,"l":156.811,"n":45173,"o":161.41,"t":"2025-06-04T04:00:00Z","v":2582218,"vw":158.110656},{"c":158.21,"h":159.18,"l":155.93,"n":28964,"o":157.7,"t":"2025-06-05T04:00:00Z","v":1533604,"vw":158.030464},{"c":160.12,"h":161.56,"l":158.555,"n":27451,"o":159.12,"t":"2025-06-06T04:00:00Z","v":1351716,"vw":160.365322},{"c":160.27,"h":162.33,"l":159.74,"n":34720,"o":161.79,"t":"2025-06-09T04:00:00Z","v":1895795,"vw":160.847374},{"c":162.64,"h":164.56,"l":161.49,"n":37714,"o":161.92,"t":"2025-06-10T04:00:00Z","v":1976107,"vw":163.048901},{"c":164.66,"h":166,"l":162.56,"n":37499,"o":164.44,"t":"2025-06-11T04:00:00Z","v":2019185,"vw":164.682299},{"c":165.07,"h":165.16,"l":161.66,"n":28745,"o":162.7,"t":"2025-06-12T04:00:00Z","v":1726067,"vw":164.781578},{"c":166.15,"h":166.72,"l":163.86,"n":54182,"o":164.64,"t":"2025-06-13T04:00:00Z","v":2705512,"vw":165.268902},{"c":166.78,"h":167.77,"l":163.62,"n":52115,"o":164.61,"t":"2025-06-16T04:00:00Z","v":2885840,"vw":166.272591},{"c":170.08,"h":171.3399,"l":166.25,"n":59820,"o":168.36,"t":"2025-06-17T04:00:00Z","v":3850797,"vw":170.005159},{"c":167.42,"h":171.34,"l":167.2805,"n":37657,"o":169.53,"t":"2025-06-18T04:00:00Z","v":2593734,"vw":167.868643},{"c":169.12,"h":169.93,"l":167.17,"n":47955,"o":167.62,"t":"2025-06-20T04:00:00Z","v":6556489,"vw":168.964348},{"c":166.61,"h":170.7099,"l":165.73,"n":51862,"o":170.58,"t":"2025-06-23T04:00:00Z","v":3356798,"vw":167.309934},{"c":165.29,"h":167.27,"l":163.4,"n":39871,"o":164.6,"t":"2025-06-24T04:00:00Z","v":2875965,"vw":165.440715},{"c":165.69,"h":167.19,"l":164.5,"n":36943,"o":165.13,"t":"2025-06-25T04:00:00Z","v":2006911,"vw":165.908748},{"c":167.52,"h":168.805,"l":165.765,"n":34612,"o":166.65,"t":"2025-06-26T04:00:00Z","v":1711454,"vw":167.618834},{"c":167.41,"h":167.84,"l":164.5,"n":49854,"o":166.16,"t":"2025-06-27T04:00:00Z","v":8636562,"vw":167.036158},{"c":166.11,"h":168.09,"l":165.6217,"n":33164,"o":166.72,"t":"2025-06-30T04:00:00Z","v":1661003,"vw":166.376147},{"c":169.95,"h":171.48,"l":165.62,"n":41349,"o":166.36,"t":"2025-07-01T04:00:00Z","v":1949322,"vw":169.765163},{"c":174.46,"h":174.46,"l":170.1755,"n":34568,"o":171.47,"t":"2025-07-02T04:00:00Z","v":1556856,"vw":173.208249},{"c":176.05,"h":176.8676,"l":173,"n":25939,"o":173.28,"t":"2025-07-03T04:00:00Z","v":1135939,"vw":175.909167},{"c":176.45,"h":177.5,"l":174.4163,"n":37893,"o":174.96,"t":"2025-07-07T04:00:00Z","v":1692608,"vw":176.082689},{"c":179.93,"h":180.56,"l":176.47,"n":49976,"o":176.71,"t":"2025-07-08T04:00:00Z","v":2426450,"vw":179.310393},{"c":179.27,"h":180.77,"l":178.03,"n":39847,"o":179.93,"t":"2025-07-09T04:00:00Z","v":1976240,"vw":179.421776},{"c":182.26,"h":183.1,"l":177.58,"n":47872,"o":179.13,"t":"2025-07-10T04:00:00Z","v":3765828,"vw":182.037847},{"c":179.86,"h":182.09,"l":179.26,"n":38570,"o":181.75,"t":"2025-07-11T04:00:00Z","v":4388213,"vw":180.050002},{"c":175.63,"h":178.6,"l":173.99,"n":45504,"o":177.89,"t":"2025-07-14T04:00:00Z","v":2732238,"vw":175.629731},{"c":175.62,"h":177.28,"l":174.56,"n":32233,"o":175.86,"t":"2025-07-15T04:00:00Z","v":1784954,"vw":175.682484},{"c":172.37,"h":177.15,"l":171.48,"n":42181,"o":176.4,"t":"2025-07-16T04:00:00Z","v":2585010,"vw":173.169478},{"c":174.17,"h":174.68,"l":172.43,"n":31816,"o":172.86,"t":"2025-07-17T04:00:00Z","v":1619726,"vw":174.02461},{"c":174.21,"h":178.33,"l":174.21,"n":56916,"o":176.65,"t":"2025-07-18T04:00:00Z","v":2623699,"vw":175.279477},{"c":174.88,"h":176.47,"l":173.95,"n":33756,"o":174.99,"t":"2025-07-21T04:00:00Z","v":1458156,"vw":175.150206},{"c":175.25,"h":176.865,"l":174.44,"n":29950,"o":174.81,"t":"2025-07-22T04:00:00Z","v":1431346,"vw":175.670998},{"c":177.54,"h":177.75,"l":175.02,"n":35940,"o":175.76,"t":"2025-07-23T04:00:00Z","v":1798292,"vw":176.959604},{"c":171.31,"h":176.57,"l":170.12,"n":46525,"o":174.99,"t":"2025-07-24T04:00:00Z","v":2607379,"vw":172.000017},{"c":171.57,"h":173.225,"l":170.34,"n":31027,"o":172.07,"t":"2025-07-25T04:00:00Z","v":1287759,"vw":171.861401},{"c":174.8,"h":174.955,"l":171.8701,"n":25644,"o":172.7,"t":"2025-07-28T04:00:00Z","v":1100399,"vw":174.425579},{"c":175.43,"h":175.5,"l":172.99,"n":25116,"o":175.25,"t":"2025-07-29T04:00:00Z","v":1296340,"vw":174.866586},{"c":170.78,"h":174.02,"l":169.45,"n":30277,"o":173.81,"t":"2025-07-30T04:00:00Z","v":1494576,"vw":171.035631},{"c":170.19,"h":171.92,"l":169.173,"n":25885,"o":170.33,"t":"2025-07-31T04:00:00Z","v":1340662,"vw":170.161412},{"c":165.53,"h":168,"l":164.775,"n":34979,"o":167.8,"t":"2025-08-01T04:00:00Z","v":1385321,"vw":165.657003},{"c":167.96,"h":168.78,"l":165.76,"n":41657,"o":166.4,"t":"2025-08-04T04:00:00Z","v":2068509,"vw":167.628294},{"c":168.92,"h":170.09,"l":165.49,"n":38992,"o":169.47,"t":"2025-08-05T04:00:00Z","v":1923410,"vw":168.235473},{"c":162.44,"h":170.3,"l":160.845,"n":53252,"o":169.67,"t":"2025-08-06T04:00:00Z","v":2755537,"vw":162.966929},{"c":161.51,"h":165,"l":161.44,"n":34784,"o":164.27,"t":"2025-08-07T04:00:00Z","v":1587808,"vw":162.136223},{"c":160.84,"h":163.16,"l":160.29,"n":26817,"o":162.22,"t":"2025-08-08T04:00:00Z","v":1278171,"vw":161.36249},{"c":158.59,"h":162.83,"l":158.0801,"n":34259,"o":162.47,"t":"2025-08-11T04:00:00Z","v":1784184,"vw":159.083617},{"c":159.11,"h":161.62,"l":158.547,"n":40399,"o":160,"t":"2025-08-12T04:00:00Z","v":2291850,"vw":159.782711},{"c":161.73,"h":161.83,"l":158.0001,"n":38809,"o":159,"t":"2025-08-13T04:00:00Z","v":2071968,"vw":160.573415},{"c":162.32,"h":162.58,"l":159.01,"n":28163,"o":160.66,"t":"2025-08-14T04:00:00Z","v":1373247,"vw":161.65301},{"c":162.34,"h":163.47,"l":161.53,"n":30896,"o":162.48,"t":"2025-08-15T04:00:00Z","v":1831457,"vw":162.450219},{"c":162.67,"h":162.95,"l":160.87,"n":29016,"o":161.37,"t":"2025-08-18T04:00:00Z","v":1487787,"vw":162.458302},{"c":164.38,"h":165.345,"l":161.8,"n":36424,"o":162.36,"t":"2025-08-19T04:00:00Z","v":2155341,"vw":164.175214},{"c":165.82,"h":166.66,"l":163.37,"n":36561,"o":163.95,"t":"2025-08-20T04:00:00Z","v":1540075,"vw":165.415692},{"c":164.94,"h":166.08,"l":163.1,"n":33253,"o":165.01,"t":"2025-08-21T04:00:00Z","v":1299678,"vw":164.660077},{"c":170.88,"h":171.08,"l":165.08,"n":37956,"o":165.71,"t":"2025-08-22T04:00:00Z","v":1734072,"vw":169.350366},{"c":172.18,"h":172.8,"l":170.31,"n":31586,"o":170.72,"t":"2025-08-25T04:00:00Z","v":1477305,"vw":172.218604},{"c":173.51,"h":173.57,"l":170.23,"n":36891,"o":170.99,"t":"2025-08-26T04:00:00Z","v":3153896,"vw":173.016591},{"c":177.89,"h":178.5537,"l":173.0586,"n":37380,"o":173.25,"t":"2025-08-27T04:00:00Z","v":1820563,"vw":177.280404},{"c":179.3,"h":179.33,"l":175.4605,"n":31924,"o":178.38,"t":"2025-08-28T04:00:00Z","v":1844100,"vw":178.766619},{"c":179.71,"h":181.425,"l":178.19,"n":33046,"o":179.78,"t":"2025-08-29T04:00:00Z","v":1753838,"vw":179.540311},{"c":180.15,"h":180.24,"l":177.9025,"n":42644,"o":178.86,"t":"2025-09-02T04:00:00Z","v":2245614,"vw":179.406126},{"c":179,"h":183.5,"l":177.35,"n":39480,"o":180,"t":"2025-09-03T04:00:00Z","v":1751373,"vw":179.020674},{"c":178.98,"h":180.13,"l":178.16,"n":39013,"o":179.66,"t":"2025-09-04T04:00:00Z","v":1494012,"vw":179.078873},{"c":180.28,"h":180.48,"l":177.05,"n":38815,"o":178.5,"t":"2025-09-05T04:00:00Z","v":1696279,"vw":179.493369},{"c":181.19,"h":181.24,"l":176.89,"n":37863,"o":179.93,"t":"2025-09-08T04:00:00Z","v":2006803,"vw":180.280378},{"c":183.18,"h":186.282,"l":178.475,"n":48666,"o":182.39,"t":"2025-09-09T04:00:00Z","v":2307706,"vw":183.456378},{"c":181.69,"h":184.78,"l":177.42,"n":40714,"o":183,"t":"2025-09-10T04:00:00Z","v":1800282,"vw":180.969382},{"c":182.31,"h":183.74,"l":180.66,"n":32409,"o":182.28,"t":"2025-09-11T04:00:00Z","v":1265512,"vw":182.228131},{"c":180.28,"h":183.54,"l":179.83,"n":34267,"o":183,"t":"2025-09-12T04:00:00Z","v":1500305,"vw":180.565125},{"c":179.94,"h":181.94,"l":178.875,"n":35414,"o":180.11,"t":"2025-09-15T04:00:00Z","v":1765485,"vw":179.989662},{"c":182.99,"h":184.53,"l":180,"n":41824,"o":181.28,"t":"2025-09-16T04:00:00Z","v":2250063,"vw":182.990733},{"c":184.68,"h":186.08,"l":182.055,"n":41041,"o":182.82,"t":"2025-09-17T04:00:00Z","v":1885830,"vw":184.634974},{"c":185.03,"h":186,"l":182.03,"n":34470,"o":186,"t":"2025-09-18T04:00:00Z","v":1570757,"vw":184.493252},{"c":185.46,"h":185.73,"l":182.86,"n":39668,"o":185.3,"t":"2025-09-19T04:00:00Z","v":6246901,"vw":185.284916},{"c":187.25,"h":188.7,"l":185.2478,"n":36903,"o":185.58,"t":"2025-09-22T04:00:00Z","v":1783239,"vw":187.237723},{"c":190.87,"h":192.61,"l":187.17,"n":39515,"o":187.74,"t":"2025-09-23T04:00:00Z","v":1787467,"vw":190.864028},{"c":193.1,"h":194.92,"l":191,"n":35763,"o":191.51,"t":"2025-09-24T04:00:00Z","v":1526773,"vw":193.395308},{"c":196.44,"h":196.7,"l":192.075,"n":39412,"o":193.1,"t":"2025-09-25T04:00:00Z","v":1811431,"vw":195.384754},{"c":198.69,"h":201.61,"l":197.07,"n":43576,"o":198,"t":"2025-09-26T04:00:00Z","v":2042793,"vw":199.251405},{"c":196.47,"h":198.44,"l":194.495,"n":33186,"o":198.33,"t":"2025-09-29T04:00:00Z","v":1402212,"vw":196.234926},{"c":192.74,"h":195.64,"l":191.29,"n":38850,"o":194.78,"t":"2025-09-30T04:00:00Z","v":1532154,"vw":192.755065},{"c":192.31,"h":193.4758,"l":191.08,"n":27909,"o":192.09,"t":"2025-10-01T04:00:00Z","v":1265196,"vw":192.319507},{"c":192.24,"h":192.94,"l":189.42,"n":45176,"o":191.03,"t":"2025-10-02T04:00:00Z","v":1642839,"vw":191.698818},{"c":193.14,"h":198.75,"l":193.14,"n":39956,"o":195.25,"t":"2025-10-03T04:00:00Z","v":1968743,"vw":194.83374},{"c":193.52,"h":197.1,"l":193.19,"n":26414,"o":193.62,"t":"2025-10-06T04:00:00Z","v":1013228,"vw":194.398987},{"c":191.54,"h":193.4899,"l":187.805,"n":34343,"o":192.72,"t":"2025-10-07T04:00:00Z","v":1352292,"vw":190.673187},{"c":188.71,"h":191.16,"l":188.02,"n":37192,"o":191,"t":"2025-10-08T04:00:00Z","v":2416746,"vw":189.1415},{"c":187.56,"h":190.89,"l":186.63,"n":30803,"o":189.72,"t":"2025-10-09T04:00:00Z","v":1284034,"vw":187.840049},{"c":180.89,"h":187.68,"l":180.72,"n":39687,"o":186,"t":"2025-10-10T04:00:00Z","v":1678432,"vw":182.147002},{"c":183.4,"h":185.0899,"l":182.37,"n":26989,"o":183.75,"t":"2025-10-13T04:00:00Z","v":1095515,"vw":183.4951},{"c":183.12,"h":186.09,"l":181.25,"n":28212,"o":181.41,"t":"2025-10-14T04:00:00Z","v":1389673,"vw":183.652933},{"c":183.83,"h":185.415,"l":181.91,"n":36267,"o":184.65,"t":"2025-10-15T04:00:00Z","v":1882647,"vw":183.960093},{"c":181.15,"h":185.3,"l":180.32,"n":31048,"o":185.3,"t":"2025-10-16T04:00:00Z","v":1193732,"vw":181.643419},{"c":184.47,"h":185.5,"l":181.18,"n":32184,"o":183.36,"t":"2025-10-17T04:00:00Z","v":1954288,"vw":184.071785},{"c":186.27,"h":187.3,"l":184.68,"n":24713,"o":184.93,"t":"2025-10-20T04:00:00Z","v":957927,"vw":186.266606},{"c":182.87,"h":186.7,"l":182.61,"n":27301,"o":186.11,"t":"2025-10-21T04:00:00Z","v":1282408,"vw":183.308377},{"c":188.54,"h":188.82,"l":181.79,"n":33969,"o":184.07,"t":"2025-10-22T04:00:00Z","v":1710115,"vw":186.535548},{"c":195.96,"h":197.33,"l":189.97,"n":45435,"o":190.09,"t":"2025-10-23T04:00:00Z","v":1931394,"vw":195.45672},{"c":196.22,"h":198.79,"l":195.97,"n":31539,"o":196.89,"t":"2025-10-24T04:00:00Z","v":1233261,"vw":196.900315},{"c":196.23,"h":197.56,"l":194.34,"n":26995,"o":196.72,"t":"2025-10-27T04:00:00Z","v":2622610,"vw":196.020532},{"c":192.21,"h":196.1446,"l":191.95,"n":29292,"o":194.63,"t":"2025-10-28T04:00:00Z","v":1170993,"vw":192.95298},{"c":195.75,"h":197.46,"l":190.32,"n":35892,"o":191.57,"t":"2025-10-29T04:00:00Z","v":1624593,"vw":195.321247},{"c":195.63,"h":200.65,"l":195.49,"n":38493,"o":196.44,"t":"2025-10-30T04:00:00Z","v":1697231,"vw":197.691069},{"c":194.91,"h":196.5,"l":193.33,"n":33991,"o":196.2,"t":"2025-10-31T04:00:00Z","v":1538966,"vw":195.01965},{"c":195.79,"h":196.525,"l":193.46,"n":36429,"o":194.76,"t":"2025-11-03T05:00:00Z","v":1443245,"vw":195.308172},{"c":183.78,"h":187.24,"l":175,"n":106870,"o":179.1,"t":"2025-11-04T05:00:00Z","v":5838713,"vw":181.831993},{"c":186.18,"h":189.655,"l":184.01,"n":49979,"o":184.79,"t":"2025-11-05T05:00:00Z","v":2092865,"vw":187.083606},{"c":192.72,"h":195.93,"l":187.62,"n":59011,"o":187.62,"t":"2025-11-06T05:00:00Z","v":3079281,"vw":193.380881},{"c":193.76,"h":197.07,"l":191.57,"n":47924,"o":194.1,"t":"2025-11-07T05:00:00Z","v":2174192,"vw":193.908183},{"c":196.36,"h":198.76,"l":191.55,"n":45185,"o":193.33,"t":"2025-11-10T05:00:00Z","v":2269126,"vw":196.049237},{"c":200.13,"h":201.72,"l":197.42,"n":44393,"o":197.8,"t":"2025-11-11T05:00:00Z","v":2132877,"vw":200.319379},{"c":196.9,"h":202.25,"l":196.35,"n":49725,"o":199.64,"t":"2025-11-12T05:00:00Z","v":2506234,"vw":198.560483},{"c":194.58,"h":199.4025,"l":193.71,"n":38019,"o":197.23,"t":"2025-11-13T05:00:00Z","v":2218083,"vw":195.171658},{"c":199.98,"h":202.295,"l":195.36,"n":39812,"o":196.64,"t":"2025-11-14T05:00:00Z","v":1714728,"vw":200.094927},{"c":195.97,"h":199.37,"l":195.295,"n":40430,"o":198.88,"t":"2025-11-17T05:00:00Z","v":1984010,"vw":196.671678},{"c":199.61,"h":199.66,"l":195,"n":33344,"o":195.62,"t":"2025-11-18T05:00:00Z","v":1545573,"vw":198.389082},{"c":195.52,"h":196.2,"l":190.49,"n":41660,"o":193.22,"t":"2025-11-19T05:00:00Z","v":2076823,"vw":194.37092},{"c":187.87,"h":197.955,"l":187.415,"n":50927,"o":195.62,"t":"2025-11-20T05:00:00Z","v":2983889,"vw":190.368853},{"c":190.62,"h":192.065,"l":186.56,"n":38999,"o":187.89,"t":"2025-11-21T05:00:00Z","v":1914473,"vw":189.491217},{"c":190.18,"h":191.76,"l":186.45,"n":38039,"o":189.54,"t":"2025-11-24T05:00:00Z","v":2533407,"vw":189.998128},{"c":190,"h":191.2,"l":187.14,"n":37603,"o":188.8,"t":"2025-11-25T05:00:00Z","v":1594435,"vw":190.023284},{"c":191.74,"h":193.5,"l":189.75,"n":31962,"o":189.99,"t":"2025-11-26T05:00:00Z","v":1253617,"vw":191.987263},{"c":193.73,"h":196,"l":192.9401,"n":22525,"o":193.12,"t":"2025-11-28T05:00:00Z","v":1020932,"vw":194.49945},{"c":196.14,"h":198.165,"l":194.12,"n":38316,"o":194.12,"t":"2025-12-01T05:00:00Z","v":1703723,"vw":196.422639},{"c":192.7,"h":194.68,"l":189.77,"n":37516,"o":194.65,"t":"2025-12-02T05:00:00Z","v":1911660,"vw":192.626073},{"c":189.43,"h":193.9979,"l":188.455,"n":43026,"o":193.26,"t":"2025-12-03T05:00:00Z","v":2415909,"vw":190.094624},{"c":190.15,"h":191.7,"l":187.64,"n":41207,"o":188.61,"t":"2025-12-04T05:00:00Z","v":2103003,"vw":190.076553},{"c":190.53,"h":193.53,"l":189.91,"n":36280,"o":189.91,"t":"2025-12-05T05:00:00Z","v":1441766,"vw":191.228925},{"c":189.66,"h":191.57,"l":186.92,"n":44314,"o":188.39,"t":"2025-12-08T05:00:00Z","v":2258666,"vw":189.861775},{"c":190.73,"h":192.17,"l":188.5845,"n":38674,"o":189.72,"t":"2025-12-09T05:00:00Z","v":1808620,"vw":190.785639},{"c":191.3,"h":192.415,"l":187.52,"n":42178,"o":190.83,"t":"2025-12-10T05:00:00Z","v":2782596,"vw":190.786618},{"c":187.11,"h":190.37,"l":186.62,"n":53903,"o":188.73,"t":"2025-12-11T05:00:00Z","v":2603205,"vw":187.669524},{"c":185.77,"h":188.19,"l":184.13,"n":52118,"o":187.9,"t":"2025-12-12T05:00:00Z","v":2419273,"vw":185.479968},{"c":185.51,"h":185.82,"l":184.02,"n":45629,"o":185.01,"t":"2025-12-15T05:00:00Z","v":2402750,"vw":185.076022},{"c":176.79,"h":185.17,"l":175.25,"n":54464,"o":184.01,"t":"2025-12-16T05:00:00Z","v":2889200,"vw":177.27458},{"c":174.5,"h":177.53,"l":172.8601,"n":58088,"o":177.29,"t":"2025-12-17T05:00:00Z","v":3050877,"vw":174.283388},{"c":168.11,"h":174.38,"l":167.13,"n":50963,"o":173.41,"t":"2025-12-18T05:00:00Z","v":2888624,"vw":168.944909},{"c":168.32,"h":170.5302,"l":167.27,"n":40303,"o":168.39,"t":"2025-12-19T05:00:00Z","v":6618083,"vw":168.351422},{"c":164.77,"h":170.7895,"l":164.64,"n":42298,"o":169.9,"t":"2025-12-22T05:00:00Z","v":1999839,"vw":165.986323},{"c":166.4,"h":166.95,"l":164.22,"n":41473,"o":165.27,"t":"2025-12-23T05:00:00Z","v":2380588,"vw":166.065627},{"c":165.73,"h":166.3099,"l":164.45,"n":19829,"o":165.54,"t":"2025-12-24T05:00:00Z","v":996151,"vw":165.700801},{"c":163.69,"h":165.8799,"l":163.34,"n":27108,"o":165.01,"t":"2025-12-26T05:00:00Z","v":1262312,"vw":164.160283},{"c":163.6,"h":165,"l":162.62,"n":30753,"o":164.79,"t":"2025-12-29T05:00:00Z","v":1847571,"vw":163.778588},{"c":163.82,"h":164.805,"l":162.82,"n":25244,"o":164.59,"t":"2025-12-30T05:00:00Z","v":1224080,"vw":163.789255},{"c":162.63,"h":164.165,"l":161.93,"n":26922,"o":164.09,"t":"2025-12-31T05:00:00Z","v":1323765,"vw":162.723786},{"c":165.14,"h":165.36,"l":162.33,"n":30385,"o":162.85,"t":"2026-01-02T05:00:00Z","v":1409405,"vw":164.811126},{"c":174.94,"h":177.6999,"l":171.5,"n":88151,"o":173.15,"t":"2026-01-05T05:00:00Z","v":5031712,"vw":174.890172},{"c":170.42,"h":175.68,"l":170.23,"n":48653,"o":175.13,"t":"2026-01-06T05:00:00Z","v":2378701,"vw":171.529247},{"c":172.51,"h":176.65,"l":168.6936,"n":55198,"o":173.36,"t":"2026-01-07T05:00:00Z","v":2731070,"vw":172.611358},{"c":177.07,"h":178.83,"l":171.55,"n":45229,"o":172.76,"t":"2026-01-08T05:00:00Z","v":2409260,"vw":176.256012},{"c":176.17,"h":178.8,"l":174.38,"n":48884,"o":178.02,"t":"2026-01-09T05:00:00Z","v":2589010,"vw":176.316834},{"c":175.54,"h":177.319,"l":174.0001,"n":43400,"o":175.92,"t":"2026-01-12T05:00:00Z","v":2096302,"vw":175.908839},{"c":175.85,"h":179.09,"l":174.4,"n":46280,"o":175.71,"t":"2026-01-13T05:00:00Z","v":2546714,"vw":176.542854},{"c":181.09,"h":183.43,"l":176,"n":51932,"o":176.19,"t":"2026-01-14T05:00:00Z","v":2825673,"vw":181.068744},{"c":177.59,"h":179.785,"l":177.01,"n":36866,"o":179.33,"t":"2026-01-15T05:00:00Z","v":2004504,"vw":177.901155},{"c":175.63,"h":178.75,"l":174.96,"n":31492,"o":177.2,"t":"2026-01-16T05:00:00Z","v":1627498,"vw":176.098072},{"c":174.88,"h":177.7398,"l":174.05,"n":33220,"o":176.69,"t":"2026-01-20T05:00:00Z","v":1302261,"vw":175.169899},{"c":177.48,"h":182.57,"l":177.22,"n":45432,"o":178.4,"t":"2026-01-21T05:00:00Z","v":2389130,"vw":178.4263},{"c":175.76,"h":177.95,"l":174.31,"n":39973,"o":176.48,"t":"2026-01-22T05:00:00Z","v":1877473,"vw":175.828937},{"c":175.38,"h":181.61,"l":175.0622,"n":35050,"o":177.68,"t":"2026-01-23T05:00:00Z","v":1635143,"vw":176.324613},{"c":172.54,"h":177.5,"l":172.24,"n":32695,"o":177.35,"t":"2026-01-26T05:00:00Z","v":1610858,"vw":172.877092},{"c":171.79,"h":174.0099,"l":170.495,"n":49217,"o":172.92,"t":"2026-01-27T05:00:00Z","v":2452638,"vw":171.758444},{"c":172.01,"h":174,"l":170.0801,"n":36671,"o":173,"t":"2026-01-28T05:00:00Z","v":1691272,"vw":171.903482},{"c":175.74,"h":180.74,"l":175.24,"n":60234,"o":175.41,"t":"2026-01-29T05:00:00Z","v":2826228,"vw":176.773788},{"c":176.19,"h":176.75,"l":172,"n":39204,"o":175.13,"t":"2026-01-30T05:00:00Z","v":2098525,"vw":175.193233},{"c":176.91,"h":177.32,"l":171.735,"n":58002,"o":172.74,"t":"2026-02-02T05:00:00Z","v":3026999,"vw":176.278856},{"c":187.58,"h":187.64,"l":172.44,"n":89396,"o":180.69,"t":"2026-02-03T05:00:00Z","v":5254912,"vw":181.556093},{"c":195.92,"h":197.58,"l":188.14,"n":85436,"o":188.99,"t":"2026-02-04T05:00:00Z","v":4157883,"vw":194.736465},{"c":195.83,"h":195.83,"l":190.9925,"n":43775,"o":193.57,"t":"2026-02-05T05:00:00Z","v":1900662,"vw":194.388063},{"c":203,"h":204.37,"l":196.17,"n":44599,"o":196.79,"t":"2026-02-06T05:00:00Z","v":2316012,"vw":202.674133},{"c":204.26,"h":206.45,"l":202.31,"n":37113,"o":204.05,"t":"2026-02-09T05:00:00Z","v":2004808,"vw":203.919732},{"c":204.15,"h":204.27,"l":200.96,"n":33876,"o":204.12,"t":"2026-02-10T05:00:00Z","v":1814674,"vw":203.169373},{"c":208.64,"h":209.4,"l":205.0601,"n":31910,"o":206.47,"t":"2026-02-11T05:00:00Z","v":1629160,"vw":208.01122},{"c":198.02,"h":210.32,"l":197.81,"n":41500,"o":209,"t":"2026-02-12T05:00:00Z","v":1917441,"vw":201.010004},{"c":203.26,"h":204.315,"l":195.75,"n":33897,"o":196.38,"t":"2026-02-13T05:00:00Z","v":1592788,"vw":202.637475},{"c":200.54,"h":207.3,"l":197.63,"n":35458,"o":204.75,"t":"2026-02-17T05:00:00Z","v":2222289,"vw":200.36036},{"c":199.57,"h":202,"l":198.39,"n":36681,"o":201.4,"t":"2026-02-18T05:00:00Z","v":1561629,"vw":199.650166},{"c":196.47,"h":201.981,"l":196.31,"n":36116,"o":200.54,"t":"2026-02-19T05:00:00Z","v":2013361,"vw":197.437302},{"c":196.76,"h":198.45,"l":194.58,"n":38645,"o":195.94,"t":"2026-02-20T05:00:00Z","v":1714061,"vw":196.424789},{"c":192.82,"h":199.75,"l":190.44,"n":38322,"o":196.33,"t":"2026-02-23T05:00:00Z","v":2214965,"vw":193.013095},{"c":195.29,"h":195.33,"l":190.84,"n":34847,"o":191.31,"t":"2026-02-24T05:00:00Z","v":1938933,"vw":194.277958},{"c":195.77,"h":197.5,"l":192.24,"n":35999,"o":196,"t":"2026-02-25T05:00:00Z","v":1887090,"vw":194.658447},{"c":201.07,"h":202.84,"l":193.42,"n":42575,"o":194.21,"t":"2026-02-26T05:00:00Z","v":2022013,"vw":200.764054},{"c":198.21,"h":200.01,"l":190.32,"n":63563,"o":200,"t":"2026-02-27T05:00:00Z","v":4761438,"vw":195.88069},{"c":209.82,"h":210.42,"l":202.17,"n":72994,"o":203.93,"t":"2026-03-02T05:00:00Z","v":3773455,"vw":207.621329},{"c":211.98,"h":215.5711,"l":206.05,"n":56322,"o":213.67,"t":"2026-03-03T05:00:00Z","v":2760655,"vw":211.118854},{"c":220.77,"h":222.05,"l":211.995,"n":66797,"o":212.1,"t":"2026-03-04T05:00:00Z","v":3441703,"vw":219.337208},{"c":217.36,"h":228.55,"l":213.96,"n":71937,"o":224.9,"t":"2026-03-05T05:00:00Z","v":3732891,"vw":220.627495},{"c":221.28,"h":221.43,"l":214.2501,"n":64224,"o":217.75,"t":"2026-03-06T05:00:00Z","v":3400162,"vw":219.420207},{"c":215.7,"h":223.66,"l":213.68,"n":76593,"o":223.56,"t":"2026-03-09T04:00:00Z","v":4138255,"vw":217.561327},{"c":215.23,"h":220.3,"l":212.375,"n":50753,"o":215,"t":"2026-03-10T04:00:00Z","v":2190745,"vw":216.046938},{"c":226.74,"h":226.84,"l":216.2,"n":46969,"o":217.39,"t":"2026-03-11T04:00:00Z","v":2224659,"vw":224.989695},{"c":230.07,"h":236.105,"l":227,"n":79613,"o":227.41,"t":"2026-03-12T04:00:00Z","v":4234760,"vw":231.908576},{"c":226.18,"h":231.87,"l":225.85,"n":51449,"o":228.17,"t":"2026-03-13T04:00:00Z","v":2614446,"vw":227.604164},{"c":228.94,"h":230.59,"l":225.25,"n":49165,"o":228.42,"t":"2026-03-16T04:00:00Z","v":2741046,"vw":228.768569},{"c":233.26,"h":234.5,"l":228.85,"n":42739,"o":230,"t":"2026-03-17T04:00:00Z","v":2009107,"vw":233.138306},{"c":236.24,"h":238.77,"l":232.14,"n":60979,"o":234.5,"t":"2026-03-18T04:00:00Z","v":3007778,"vw":236.566624},{"c":235.78,"h":242.98,"l":234.71,"n":74998,"o":237.53,"t":"2026-03-19T04:00:00Z","v":4220229,"vw":237.318754},{"c":232.53,"h":238.13,"l":232.31,"n":52949,"o":236.1,"t":"2026-03-20T04:00:00Z","v":6345302,"vw":233.327786},{"c":232.53,"h":237.1,"l":225.92,"n":54814,"o":227.62,"t":"2026-03-23T04:00:00Z","v":2895895,"vw":233.120436},{"c":243.91,"h":247.14,"l":238.405,"n":64446,"o":238.79,"t":"2026-03-24T04:00:00Z","v":3515018,"vw":244.346068},{"c":241.25,"h":246.48,"l":239.3702,"n":46381,"o":242.5,"t":"2026-03-25T04:00:00Z","v":2261077,"vw":242.211054},{"c":248.31,"h":249.76,"l":240.58,"n":46949,"o":241.89,"t":"2026-03-26T04:00:00Z","v":2039583,"vw":247.347262},{"c":251.91,"h":252.83,"l":245.87,"n":47198,"o":247.33,"t":"2026-03-27T04:00:00Z","v":2451327,"vw":251.157924},{"c":245.16,"h":255.77,"l":244.83,"n":53410,"o":254,"t":"2026-03-30T04:00:00Z","v":2632887,"vw":247.81002},{"c":244.18,"h":251.12,"l":239.56,"n":60927,"o":245.5,"t":"2026-03-31T04:00:00Z","v":3035163,"vw":244.712754},{"c":238.16,"h":242.9999,"l":233.17,"n":66505,"o":241.35,"t":"2026-04-01T04:00:00Z","v":3279275,"vw":236.615149},{"c":241.73,"h":247.7299,"l":238.79,"n":41688,"o":245,"t":"2026-04-02T04:00:00Z","v":1843705,"vw":242.008684},{"c":241.4,"h":241.955,"l":237.75,"n":31992,"o":239.58,"t":"2026-04-06T04:00:00Z","v":1491957,"vw":240.811259},{"c":245.42,"h":247.07,"l":241.33,"n":49193,"o":242.62,"t":"2026-04-07T04:00:00Z","v":1978061,"vw":245.150657},{"c":231.98,"h":233.56,"l":228.0564,"n":68723,"o":232.31,"t":"2026-04-08T04:00:00Z","v":2926347,"vw":231.464559},{"c":223.52,"h":234.45,"l":218.88,"n":59194,"o":231.25,"t":"2026-04-09T04:00:00Z","v":2866423,"vw":225.905443},{"c":222.62,"h":223.2837,"l":216.97,"n":45643,"o":221.04,"t":"2026-04-10T04:00:00Z","v":2217983,"vw":221.428835},{"c":225.29,"h":228.38,"l":221.65,"n":43498,"o":225,"t":"2026-04-13T04:00:00Z","v":2041069,"vw":225.138468},{"c":223.93,"h":225.98,"l":221.12,"n":38716,"o":225.58,"t":"2026-04-14T04:00:00Z","v":1525358,"vw":223.855746},{"c":223.03,"h":225.84,"l":220.565,"n":34005,"o":222.45,"t":"2026-04-15T04:00:00Z","v":1529059,"vw":223.081359},{"c":226.24,"h":230.17,"l":223.43,"n":37559,"o":223.77,"t":"2026-04-16T04:00:00Z","v":2068999,"vw":227.188258},{"c":213.69,"h":220.08,"l":210.64,"n":75405,"o":217.25,"t":"2026-04-17T04:00:00Z","v":3801940,"vw":214.33901},{"c":214.12,"h":216.2032,"l":213.29,"n":31697,"o":214.11,"t":"2026-04-20T04:00:00Z","v":1418546,"vw":214.509007},{"c":220.35,"h":220.79,"l":213.06,"n":31563,"o":215.87,"t":"2026-04-21T04:00:00Z","v":1467636,"vw":218.738107},{"c":222.07,"h":224.14,"l":218.5701,"n":39322,"o":222.66,"t":"2026-04-22T04:00:00Z","v":2241554,"vw":221.281471},{"c":221.1,"h":224.16,"l":220.345,"n":42653,"o":223.53,"t":"2026-04-23T04:00:00Z","v":2250114,"vw":221.50352},{"c":224.14,"h":224.58,"l":219.3101,"n":30868,"o":221.04,"t":"2026-04-24T04:00:00Z","v":1524559,"vw":223.44024},{"c":227.21,"h":230.76,"l":224.1,"n":36414,"o":225.11,"t":"2026-04-27T04:00:00Z","v":1884244,"vw":227.768253},{"c":232.59,"h":233.725,"l":227.08,"n":43426,"o":230.04,"t":"2026-04-28T04:00:00Z","v":1925567,"vw":231.390433},{"c":241.81,"h":245.295,"l":235.3426,"n":53567,"o":235.93,"t":"2026-04-29T04:00:00Z","v":2687160,"vw":241.660554},{"c":248.29,"h":249.21,"l":235.86,"n":46605,"o":237.73,"t":"2026-04-30T04:00:00Z","v":2357712,"vw":246.87411},{"c":246.15,"h":250,"l":241.01,"n":43372,"o":248,"t":"2026-05-01T04:00:00Z","v":1842998,"vw":245.609863},{"c":252.54,"h":253.29,"l":245.49,"n":54728,"o":246.74,"t":"2026-05-04T04:00:00Z","v":2316828,"vw":251.347166},{"c":260.51,"h":261.61,"l":251.89,"n":57636,"o":256,"t":"2026-05-05T04:00:00Z","v":2501713,"vw":258.196268},{"c":245.78,"h":254.72,"l":244.46,"n":59196,"o":253,"t":"2026-05-06T04:00:00Z","v":2665939,"vw":247.039566},{"c":242.26,"h":242.27,"l":234.14,"n":52682,"o":241.76,"t":"2026-05-07T04:00:00Z","v":2459583,"vw":239.635741},{"c":244.87,"h":247.885,"l":238.71,"n":43468,"o":242.2,"t":"2026-05-08T04:00:00Z","v":2576329,"vw":245.126908},{"c":252.48,"h":252.5,"l":247.76,"n":42348,"o":248.85,"t":"2026-05-11T04:00:00Z","v":2430473,"vw":251.268494},{"c":251.99,"h":257.61,"l":251.76,"n":42572,"o":254.18,"t":"2026-05-12T04:00:00Z","v":2670764,"vw":253.657409},{"c":249.09,"h":254.9398,"l":245.51,"n":55164,"o":253.38,"t":"2026-05-13T04:00:00Z","v":4158727,"vw":249.169585},{"c":248.82,"h":251.546,"l":247.3966,"n":34990,"o":248.05,"t":"2026-05-14T04:00:00Z","v":2010667,"vw":249.089674},{"c":255.03,"h":255.4,"l":250.64,"n":35768,"o":252.23,"t":"2026-05-15T04:00:00Z","v":2158046,"vw":254.215193},{"c":259.53,"h":261.04,"l":249.49,"n":41516,"o":252.05,"t":"2026-05-18T04:00:00Z","v":2033702,"vw":258.524869},{"c":263.02,"h":263.495,"l":256.6476,"n":39366,"o":260.83,"t":"2026-05-19T04:00:00Z","v":1771834,"vw":261.22952},{"c":258.37,"h":264.1422,"l":254.7,"n":44659,"o":260.04,"t":"2026-05-20T04:00:00Z","v":2211215,"vw":258.392909},{"c":248.43,"h":262.055,"l":247.9994,"n":47058,"o":261.15,"t":"2026-05-21T04:00:00Z","v":2625031,"vw":250.989353},{"c":254.65,"h":255.83,"l":248.0001,"n":33892,"o":249,"t":"2026-05-22T04:00:00Z","v":1927642,"vw":254.414456},{"c":248.05,"h":258.26,"l":248.02,"n":44694,"o":251.86,"t":"2026-05-26T04:00:00Z","v":2406251,"vw":251.787727},{"c":247.05,"h":250.8025,"l":241.36,"n":46780,"o":242.68,"t":"2026-05-27T04:00:00Z","v":1996902,"vw":247.179294},{"c":251.33,"h":253.74,"l":249.03,"n":46923,"o":249.89,"t":"2026-05-28T04:00:00Z","v":2827296,"vw":251.481143},{"c":248.77,"h":251.605,"l":247.4,"n":36448,"o":250.44,"t":"2026-05-29T04:00:00Z","v":2863357,"vw":248.991636},{"c":258.66,"h":260.97,"l":251.5,"n":51371,"o":252.68,"t":"2026-06-01T04:00:00Z","v":2428573,"vw":258.765958},{"c":263.06,"h":264.84,"l":256.97,"n":39799,"o":257.02,"t":"2026-06-02T04:00:00Z","v":2351493,"vw":263.006246},{"c":267.21,"h":272.46,"l":263.1301,"n":45881,"o":265.58,"t":"2026-06-03T04:00:00Z","v":2335094,"vw":268.725247},{"c":267.05,"h":270.34,"l":261.4807,"n":38589,"o":263.11,"t":"2026-06-04T04:00:00Z","v":2124321,"vw":267.521522},{"c":262.01,"h":269.6599,"l":261.9,"n":43344,"o":265.29,"t":"2026-06-05T04:00:00Z","v":2161845,"vw":264.446242},{"c":266.17,"h":271.28,"l":262.92,"n":38318,"o":265.65,"t":"2026-06-08T04:00:00Z","v":1815830,"vw":265.725451},{"c":258.15,"h":266.44,"l":256.5273,"n":54807,"o":264.35,"t":"2026-06-09T04:00:00Z","v":3233609,"vw":259.344503},{"c":263.28,"h":269.3499,"l":258.19,"n":45868,"o":258.19,"t":"2026-06-10T04:00:00Z","v":2110663,"vw":264.611837},{"c":260.81,"h":269.7656,"l":260.06,"n":46737,"o":268,"t":"2026-06-11T04:00:00Z","v":2073737,"vw":263.847128},{"c":263.58,"h":267.83,"l":259.02,"n":39072,"o":260.91,"t":"2026-06-12T04:00:00Z","v":1702502,"vw":264.768785},{"c":250.86,"h":255.96,"l":248.675,"n":60562,"o":253.75,"t":"2026-06-15T04:00:00Z","v":3458667,"vw":251.600206},{"c":250.47,"h":251.755,"l":246.78,"n":48432,"o":247.63,"t":"2026-06-16T04:00:00Z","v":2688343,"vw":249.645439},{"c":244.61,"h":250.52,"l":244.14,"n":47280,"o":249.81,"t":"2026-06-17T04:00:00Z","v":2382087,"vw":245.812359},{"c":242.91,"h":243.36,"l":238.28,"n":46690,"o":242.86,"t":"2026-06-18T04:00:00Z","v":4963638,"vw":242.333423},{"c":247.29,"h":247.895,"l":240,"n":39373,"o":242.51,"t":"2026-06-22T04:00:00Z","v":1878718,"vw":245.922751},{"c":248.52,"h":249.67,"l":244.47,"n":36136,"o":245.28,"t":"2026-06-23T04:00:00Z","v":1502233,"vw":247.775398},{"c":246.51,"h":248.65,"l":240.2227,"n":37155,"o":243.63,"t":"2026-06-24T04:00:00Z","v":1685031,"vw":246.075018},{"c":253.56,"h":253.73,"l":244.605,"n":40375,"o":245.06,"t":"2026-06-25T04:00:00Z","v":1807768,"vw":252.183451},{"c":254.06,"h":256.71,"l":251.455,"n":53545,"o":252.98,"t":"2026-06-26T04:00:00Z","v":6962449,"vw":254.064535},{"c":259.22,"h":265.83,"l":256.36,"n":51660,"o":256.61,"t":"2026-06-29T04:00:00Z","v":2394372,"vw":260.692601},{"c":255.67,"h":262.08,"l":254.79,"n":39892,"o":260.62,"t":"2026-06-30T04:00:00Z","v":1908405,"vw":256.6207},{"c":264.87,"h":264.96,"l":255.01,"n":39595,"o":257.46,"t":"2026-07-01T04:00:00Z","v":1872978,"vw":261.854624},{"c":266.35,"h":270.4,"l":264.325,"n":42769,"o":267,"t":"2026-07-02T04:00:00Z","v":1723206,"vw":266.8202},{"c":268.99,"h":272.35,"l":265.38,"n":38777,"o":266.52,"t":"2026-07-06T04:00:00Z","v":1721506,"vw":269.495203},{"c":266.33,"h":269.49,"l":261.565,"n":46261,"o":267.65,"t":"2026-07-07T04:00:00Z","v":1839623,"vw":265.407375},{"c":280.68,"h":281.25,"l":270,"n":50524,"o":271.63,"t":"2026-07-08T04:00:00Z","v":2469072,"vw":278.619448},{"c":283.3,"h":283.68,"l":279.05,"n":40168,"o":281.43,"t":"2026-07-09T04:00:00Z","v":1845273,"vw":282.100819},{"c":283.74,"h":287.147,"l":277.55,"n":41646,"o":286.32,"t":"2026-07-10T04:00:00Z","v":1933850,"vw":282.376809},{"c":296.88,"h":299.05,"l":289.54,"n":47401,"o":290.82,"t":"2026-07-13T04:00:00Z","v":2148729,"vw":295.805469},{"c":303.4,"h":303.69,"l":296.72,"n":43190,"o":300,"t":"2026-07-14T04:00:00Z","v":2267149,"vw":301.974186},{"c":299.18,"h":304.36,"l":295.21,"n":47838,"o":301.53,"t":"2026-07-15T04:00:00Z","v":2326643,"vw":298.572743},{"c":305.85,"h":308.415,"l":301.01,"n":42244,"o":301.99,"t":"2026-07-16T04:00:00Z","v":1872580,"vw":306.02361},{"c":312.6,"h":313.15,"l":306.81,"n":48055,"o":311.73,"t":"2026-07-17T04:00:00Z","v":2140742,"vw":310.829402},{"c":315.31,"h":319.36,"l":312.95,"n":38915,"o":312.95,"t":"2026-07-20T04:00:00Z","v":1591128,"vw":316.41794},{"c":319.76,"h":321,"l":315.234,"n":43704,"o":319.26,"t":"2026-07-21T04:00:00Z","v":2122137,"vw":318.539508},{"c":315.82,"h":326.92,"l":315.68,"n":56928,"o":326.67,"t":"2026-07-22T04:00:00Z","v":2588919,"vw":318.770702},{"c":312.27,"h":323.755,"l":311.2,"n":48207,"o":323.4,"t":"2026-07-23T04:00:00Z","v":2299705,"vw":315.069044},{"c":309.24,"h":316.49,"l":308.68,"n":45663,"o":311.7,"t":"2026-07-24T04:00:00Z","v":2001922,"vw":310.971226},{"c":312.35,"h":313.735,"l":305.39,"n":47171,"o":306.68,"t":"2026-07-27T04:00:00Z","v":2379624,"vw":311.347796},{"c":306.05,"h":315,"l":305.95,"n":43981,"o":313.19,"t":"2026-07-28T04:00:00Z","v":1828532,"vw":308.584494},{"c":308.72,"h":315.72,"l":307.39,"n":42367,"o":312.85,"t":"2026-07-29T04:00:00Z","v":1606206,"vw":310.010762},{"c":314.08,"h":316.53,"l":304.9,"n":42631,"o":304.9,"t":"2026-07-30T04:00:00Z","v":1964874,"vw":313.455085},{"c":316.47,"h":317.4,"l":311.01,"n":38162,"o":316.31,"t":"2026-07-31T04:00:00Z","v":1689667,"vw":314.93239},{"c":307.03,"h":317.7199,"l":305.84,"n":53625,"o":311.12,"t":"2026-08-03T04:00:00Z","v":2106672,"vw":310.514415},{"c":312.61,"h":315.12,"l":301.57,"n":55337,"o":308.83,"t":"2026-08-04T04:00:00Z","v":2507826,"vw":311.268119},{"c":297.75,"h":315.495,"l":297.37,"n":64717,"o":314.5,"t":"2026-08-05T04:00:00Z","v":2780205,"vw":301.382709},{"c":299.25,"h":303.33,"l":293.72,"n":47974,"o":303.17,"t":"2026-08-06T04:00:00Z","v":1977668,"vw":299.240647},{"c":298.2,"h":301.49,"l":290.3601,"n":43445,"o":295.14,"t":"2026-08-07T04:00:00Z","v":2301367,"vw":297.428253},{"c":320.32,"h":320.42,"l":302.2,"n":61876,"o":302.2,"t":"2026-08-10T04:00:00Z","v":4060284,"vw":317.706399},{"c":336.42,"h":336.45,"l":318,"n":65305,"o":319,"t":"2026-08-11T04:00:00Z","v":3184634,"vw":333.124138},{"c":348.25,"h":348.35,"l":331.99,"n":55926,"o":335.045,"t":"2026-08-12T04:00:00Z","v":2978942,"vw":343.663807},{"c":356.37,"h":357.195,"l":344,"n":57294,"o":345.4,"t":"2026-08-13T04:00:00Z","v":2234393,"vw":352.904658},{"c":355.42,"h":360.1,"l":352.48,"n":53690,"o":356.99,"t":"2026-08-14T04:00:00Z","v":2190108,"vw":355.880582},{"c":358.18,"h":363.3425,"l":355.265,"n":56550,"o":358.57,"t":"2026-08-17T04:00:00Z","v":3045311,"vw":360.344759},{"c":366.21,"h":367.24,"l":356.93,"n":55737,"o":363.06,"t":"2026-08-18T04:00:00Z","v":2035119,"vw":363.957513},{"c":360.75,"h":365.865,"l":359.0001,"n":55708,"o":365.21,"t":"2026-08-19T04:00:00Z","v":2399800,"vw":361.749012},{"c":358.23,"h":367.595,"l":356.69,"n":64285,"o":363.375,"t":"2026-08-20T04:00:00Z","v":2897317,"vw":361.767516},{"c":360.72,"h":365.21,"l":357.75,"n":50196,"o":358.875,"t":"2026-08-21T04:00:00Z","v":2237907,"vw":361.686691},{"c":362.52,"h":367.5,"l":357.97,"n":54705,"o":359.78,"t":"2026-08-24T04:00:00Z","v":2170514,"vw":361.084576},{"c":354.88,"h":361.97,"l":354.62,"n":48498,"o":358.34,"t":"2026-08-25T04:00:00Z","v":2204124,"vw":357.401388},{"c":362.27,"h":365.32,"l":347.67,"n":51060,"o":350.79,"t":"2026-08-26T04:00:00Z","v":2091208,"vw":360.229098},{"c":363.54,"h":366.65,"l":356.41,"n":52275,"o":362.79,"t":"2026-08-27T04:00:00Z","v":3020849,"vw":362.250136},{"c":368.83,"h":369.12,"l":363.15,"n":43687,"o":363.74,"t":"2026-08-28T04:00:00Z","v":1920309,"vw":366.395898},{"c":373.32,"h":376.559,"l":366.6814,"n":59775,"o":374.24,"t":"2026-08-31T04:00:00Z","v":3630256,"vw":372.470192},{"c":383,"h":383.01,"l":373,"n":59851,"o":380.78,"t":"2026-09-01T04:00:00Z","v":2380660,"vw":378.907921},{"c":387,"h":391.98,"l":380.04,"n":58182,"o":380.37,"t":"2026-09-02T04:00:00Z","v":2401240,"vw":387.009652},{"c":387.71,"h":398.5246,"l":382.92,"n":57837,"o":383.95,"t":"2026-09-03T04:00:00Z","v":2138105,"vw":389.983846},{"c":388.9,"h":391,"l":379.1,"n":46501,"o":386.1,"t":"2026-09-04T04:00:00Z","v":1876623,"vw":387.516983},{"c":397.77,"h":399.62,"l":395.055,"n":54640,"o":396.5,"t":"2026-09-08T04:00:00Z","v":1847772,"vw":397.542235},{"c":399.44,"h":402,"l":393.54,"n":59466,"o":401.58,"t":"2026-09-09T04:00:00Z","v":1976293,"vw":398.963535},{"c":392.42,"h":405.13,"l":392.22,"n":68163,"o":405.01,"t":"2026-09-10T04:00:00Z","v":2570032,"vw":395.950037},{"c":395.93,"h":409.11,"l":394.24,"n":62330,"o":394.99,"t":"2026-09-11T04:00:00Z","v":2359879,"vw":400.077707},{"c":396.45,"h":409.5,"l":388.1581,"n":82179,"o":401,"t":"2026-09-14T04:00:00Z","v":3574572,"vw":396.165604},{"c":410.84,"h":413.28,"l":396.76,"n":72388,"o":397.69,"t":"2026-09-15T04:00:00Z","v":2880348,"vw":408.497395},{"c":413.92,"h":419.39,"l":402.66,"n":67014,"o":405.31,"t":"2026-09-16T04:00:00Z","v":2871423,"vw":413.649372},{"c":421.96,"h":423.83,"l":407,"n":60551,"o":408.76,"t":"2026-09-17T04:00:00Z","v":2697041,"vw":419.937889},{"c":424.89,"h":428,"l":419.15,"n":71911,"o":420.27,"t":"2026-09-18T04:00:00Z","v":9861833,"vw":424.460709},{"c":402.38,"h":431.08,"l":399.55,"n":88846,"o":419.01,"t":"2026-09-21T04:00:00Z","v":4453454,"vw":407.761916},{"c":389.68,"h":404.7,"l":386.9543,"n":105428,"o":391.68,"t":"2026-09-22T04:00:00Z","v":4706508,"vw":393.497479},{"c":388.38,"h":400.72,"l":378.8,"n":83980,"o":393.05,"t":"2026-09-23T04:00:00Z","v":4186271,"vw":388.249427},{"c":390.95,"h":401.085,"l":387.735,"n":54178,"o":394.14,"t":"2026-09-24T04:00:00Z","v":2092584,"vw":393.789263},{"c":393.52,"h":394.87,"l":380.775,"n":50791,"o":385,"t":"2026-09-25T04:00:00Z","v":1940205,"vw":389.469728},{"c":389.44,"h":398.33,"l":387.07,"n":54853,"o":396,"t":"2026-09-28T04:00:00Z","v":2671389,"vw":391.094905},{"c":392.03,"h":394.23,"l":380,"n":47597,"o":382.28,"t":"2026-09-29T04:00:00Z","v":1900202,"vw":390.785781},{"c":395.42,"h":404.07,"l":393.7,"n":41665,"o":398.05,"t":"2026-09-30T04:00:00Z","v":1650503,"vw":397.844376},{"c":420.15,"h":420.73,"l":392.83,"n":57932,"o":393.21,"t":"2026-10-01T04:00:00Z","v":2119368,"vw":414.63009},{"c":422.33,"h":424.67,"l":405.57,"n":55205,"o":415.88,"t":"2026-10-02T04:00:00Z","v":2169591,"vw":418.564271},{"c":433.47,"h":437.67,"l":421.075,"n":56656,"o":422.8,"t":"2026-10-05T04:00:00Z","v":2126654,"vw":432.249791},{"c":432.36,"h":435.6899,"l":427.2,"n":46320,"o":428.45,"t":"2026-10-06T04:00:00Z","v":1571960,"vw":432.026136},{"c":442.26,"h":444.99,"l":435,"n":50090,"o":435.58,"t":"2026-10-07T04:00:00Z","v":1926107,"vw":441.11349},{"c":463.34,"h":467.85,"l":447.59,"n":82675,"o":449.45,"t":"2026-10-08T04:00:00Z","v":2754358,"vw":462.006553},{"c":455.03,"h":469.9999,"l":450.3801,"n":61108,"o":461.04,"t":"2026-10-09T04:00:00Z","v":1970043,"vw":459.272314},{"c":458.81,"h":468.42,"l":454.5141,"n":43407,"o":461.86,"t":"2026-10-12T04:00:00Z","v":1521893,"vw":459.332975},{"c":476.98,"h":477.73,"l":462.41,"n":48014,"o":464,"t":"2026-10-13T04:00:00Z","v":1648098,"vw":472.817579},{"c":484.92,"h":485.22,"l":473.56,"n":53856,"o":480,"t":"2026-10-14T04:00:00Z","v":1637601,"vw":480.595128},{"c":476.92,"h":481.55,"l":469.07,"n":55614,"o":481.2,"t":"2026-10-15T04:00:00Z","v":1855209,"vw":475.545972}],"volatilityBars":[{"c":448,"h":449.49,"l":444.168,"n":48,"o":444.168,"t":"2026-10-08T08:00:00Z","v":1158,"vw":446.678607},{"c":449,"h":449,"l":449,"n":10,"o":449,"t":"2026-10-08T10:30:00Z","v":1402,"vw":449},{"c":450.75,"h":450.8005,"l":449.73,"n":46,"o":449.73,"t":"2026-10-08T11:00:00Z","v":3259,"vw":450.178328},{"c":450,"h":450,"l":450,"n":2,"o":450,"t":"2026-10-08T11:45:00Z","v":901,"vw":450},{"c":450,"h":450,"l":449.64,"n":20,"o":449.64,"t":"2026-10-08T12:00:00Z","v":895,"vw":449.813906},{"c":449.09,"h":450.21,"l":449.09,"n":35,"o":450.21,"t":"2026-10-08T12:15:00Z","v":1697,"vw":449.196828},{"c":449.44,"h":449.44,"l":449.25,"n":12,"o":449.25,"t":"2026-10-08T12:45:00Z","v":494,"vw":449.31355},{"c":447.51,"h":448,"l":447.51,"n":25,"o":448,"t":"2026-10-08T13:00:00Z","v":985,"vw":447.911712},{"c":449.0777,"h":449.0777,"l":449.0777,"n":2,"o":449.0777,"t":"2026-10-08T13:15:00Z","v":305,"vw":449.0777},{"c":457.08,"h":457.77,"l":447.59,"n":4889,"o":449.45,"t":"2026-10-08T13:30:00Z","v":208121,"vw":452.556413},{"c":457.75,"h":458.445,"l":454.4743,"n":3740,"o":456.665,"t":"2026-10-08T13:45:00Z","v":117814,"vw":457.024535},{"c":458.73,"h":459.78,"l":457.69,"n":3136,"o":457.89,"t":"2026-10-08T14:00:00Z","v":78720,"vw":458.735756},{"c":459.275,"h":460.3,"l":457.4401,"n":3062,"o":458.7415,"t":"2026-10-08T14:15:00Z","v":92970,"vw":459.155448},{"c":459.895,"h":460.3899,"l":458.09,"n":2667,"o":459.33,"t":"2026-10-08T14:30:00Z","v":79765,"vw":459.108625},{"c":462.79,"h":462.9499,"l":459.67,"n":3044,"o":459.975,"t":"2026-10-08T14:45:00Z","v":91073,"vw":461.230741},{"c":465.4925,"h":465.84,"l":462.56,"n":4300,"o":462.86,"t":"2026-10-08T15:00:00Z","v":111202,"vw":463.595676},{"c":464.25,"h":465.98,"l":463.34,"n":3322,"o":465.525,"t":"2026-10-08T15:15:00Z","v":85759,"vw":464.628497},{"c":465.255,"h":465.65,"l":463.96,"n":2623,"o":464.25,"t":"2026-10-08T15:30:00Z","v":54785,"vw":464.827248},{"c":466.2701,"h":467.85,"l":464.93,"n":2937,"o":465.1509,"t":"2026-10-08T15:45:00Z","v":67726,"vw":466.819939},{"c":465.43,"h":467.1699,"l":464.64,"n":2787,"o":466.18,"t":"2026-10-08T16:00:00Z","v":79011,"vw":465.676932},{"c":461.2,"h":465.48,"l":460.1255,"n":5218,"o":465.19,"t":"2026-10-08T16:15:00Z","v":158164,"vw":462.650675},{"c":461.3,"h":462.2808,"l":459.6,"n":2403,"o":461.15,"t":"2026-10-08T16:30:00Z","v":85461,"vw":460.752921},{"c":461.772,"h":462.23,"l":459.22,"n":1894,"o":460.89,"t":"2026-10-08T16:45:00Z","v":52935,"vw":460.463324},{"c":463.585,"h":463.69,"l":460.26,"n":2419,"o":461.46,"t":"2026-10-08T17:00:00Z","v":69757,"vw":462.242322},{"c":465.01,"h":465.01,"l":462.5,"n":2475,"o":463.575,"t":"2026-10-08T17:15:00Z","v":64886,"vw":463.646843},{"c":463.3501,"h":466.425,"l":463,"n":2823,"o":465,"t":"2026-10-08T17:30:00Z","v":87247,"vw":464.832683},{"c":462.795,"h":463.94,"l":462.63,"n":1613,"o":463.25,"t":"2026-10-08T17:45:00Z","v":40298,"vw":463.290393},{"c":464.37,"h":465.19,"l":462.24,"n":2224,"o":462.705,"t":"2026-10-08T18:00:00Z","v":56906,"vw":463.869798},{"c":463.69,"h":465.37,"l":463.61,"n":1855,"o":464.85,"t":"2026-10-08T18:15:00Z","v":44725,"vw":464.500907},{"c":464.265,"h":464.3872,"l":463.05,"n":2373,"o":463.84,"t":"2026-10-08T18:30:00Z","v":66424,"vw":463.625302},{"c":465,"h":465.1338,"l":463.6,"n":2209,"o":464.49,"t":"2026-10-08T18:45:00Z","v":60644,"vw":464.203274},{"c":466.59,"h":466.86,"l":464.69,"n":2112,"o":464.875,"t":"2026-10-08T19:00:00Z","v":53198,"vw":465.610692},{"c":466.41,"h":467.54,"l":466.41,"n":2910,"o":466.49,"t":"2026-10-08T19:15:00Z","v":74795,"vw":466.922471},{"c":465.21,"h":466.31,"l":464.71,"n":3376,"o":466.25,"t":"2026-10-08T19:30:00Z","v":100944,"vw":465.491602},{"c":463.38,"h":465.5187,"l":463.05,"n":8916,"o":464.95,"t":"2026-10-08T19:45:00Z","v":272900,"vw":463.775119},{"c":463.25,"h":463.34,"l":463.25,"n":136,"o":463.34,"t":"2026-10-08T20:00:00Z","v":374033,"vw":463.339973},{"c":463,"h":463,"l":463,"n":3,"o":463,"t":"2026-10-08T20:15:00Z","v":166,"vw":463},{"c":463.34,"h":463.34,"l":463.34,"n":4,"o":463.34,"t":"2026-10-08T20:30:00Z","v":199,"vw":463.34},{"c":461.45,"h":461.45,"l":461.45,"n":2,"o":461.45,"t":"2026-10-08T20:45:00Z","v":201,"vw":461.45},{"c":462.1907,"h":462.1907,"l":462.1907,"n":1,"o":462.1907,"t":"2026-10-08T21:00:00Z","v":100,"vw":462.1907},{"c":462.2,"h":462.2,"l":462.2,"n":1,"o":462.2,"t":"2026-10-08T21:30:00Z","v":100,"vw":462.2},{"c":463.39,"h":463.39,"l":463.39,"n":7,"o":463.39,"t":"2026-10-08T22:00:00Z","v":340,"vw":463.39},{"c":461.4,"h":461.44,"l":460.9046,"n":47,"o":461.44,"t":"2026-10-09T08:00:00Z","v":1140,"vw":461.32641},{"c":460,"h":460,"l":460,"n":13,"o":460,"t":"2026-10-09T08:15:00Z","v":214,"vw":460},{"c":459.54,"h":459.54,"l":459.54,"n":4,"o":459.54,"t":"2026-10-09T08:45:00Z","v":300,"vw":459.54},{"c":460.5,"h":460.5,"l":460.5,"n":1,"o":460.5,"t":"2026-10-09T09:15:00Z","v":125,"vw":460.5},{"c":461.1593,"h":461.1593,"l":460.01,"n":7,"o":460.5,"t":"2026-10-09T11:00:00Z","v":524,"vw":460.564149},{"c":461.01,"h":461.5,"l":461.01,"n":10,"o":461.5,"t":"2026-10-09T11:15:00Z","v":435,"vw":461.326036},{"c":460,"h":461.69,"l":460,"n":46,"o":461.69,"t":"2026-10-09T11:30:00Z","v":3937,"vw":460.782566},{"c":459.15,"h":460,"l":458.8085,"n":37,"o":459.5,"t":"2026-10-09T11:45:00Z","v":4576,"vw":459.120934},{"c":458.88,"h":458.88,"l":458.88,"n":1,"o":458.88,"t":"2026-10-09T12:00:00Z","v":500,"vw":458.88},{"c":459.89,"h":460,"l":459.1,"n":45,"o":459.6,"t":"2026-10-09T12:15:00Z","v":3616,"vw":459.658371},{"c":459.77,"h":460,"l":459,"n":62,"o":459.87,"t":"2026-10-09T12:30:00Z","v":3451,"vw":459.785998},{"c":461,"h":461,"l":460,"n":10,"o":460,"t":"2026-10-09T12:45:00Z","v":321,"vw":460.5},{"c":460.57,"h":460.57,"l":460.57,"n":7,"o":460.57,"t":"2026-10-09T13:00:00Z","v":761,"vw":460.57},{"c":460.2096,"h":460.2096,"l":460.2096,"n":2,"o":460.2096,"t":"2026-10-09T13:15:00Z","v":122,"vw":460.2096},{"c":465.9062,"h":467.4704,"l":458.85,"n":3669,"o":461.04,"t":"2026-10-09T13:30:00Z","v":134393,"vw":462.657264},{"c":466.72,"h":466.72,"l":463.0901,"n":1869,"o":465.99,"t":"2026-10-09T13:45:00Z","v":39876,"vw":464.871191},{"c":465.17,"h":467.31,"l":464.2001,"n":2098,"o":466.01,"t":"2026-10-09T14:00:00Z","v":45104,"vw":465.231989},{"c":465,"h":465.6299,"l":463.57,"n":2064,"o":465.49,"t":"2026-10-09T14:15:00Z","v":53545,"vw":464.721125},{"c":466.52,"h":467.44,"l":465.15,"n":1723,"o":465.15,"t":"2026-10-09T14:30:00Z","v":41690,"vw":466.592455},{"c":468.015,"h":468.27,"l":466.33,"n":1704,"o":466.53,"t":"2026-10-09T14:45:00Z","v":33616,"vw":467.362428},{"c":469.52,"h":469.97,"l":466.36,"n":3003,"o":468.015,"t":"2026-10-09T15:00:00Z","v":67971,"vw":468.240082},{"c":468.295,"h":469.9999,"l":467.69,"n":2442,"o":469.82,"t":"2026-10-09T15:15:00Z","v":71120,"vw":468.847558},{"c":464.03,"h":468.975,"l":463.33,"n":2816,"o":468,"t":"2026-10-09T15:30:00Z","v":86617,"vw":465.091975},{"c":461.84,"h":464.0175,"l":460.65,"n":2145,"o":463.46,"t":"2026-10-09T15:45:00Z","v":63438,"vw":461.843472},{"c":462.69,"h":462.98,"l":460.341,"n":1214,"o":462.105,"t":"2026-10-09T16:00:00Z","v":31065,"vw":462.125921},{"c":461.365,"h":463.375,"l":460.35,"n":2025,"o":462.69,"t":"2026-10-09T16:15:00Z","v":53633,"vw":462.066222},{"c":461.9872,"h":462.86,"l":461.1,"n":1447,"o":461.51,"t":"2026-10-09T16:30:00Z","v":37969,"vw":461.902365},{"c":463.005,"h":463.8959,"l":461.69,"n":1278,"o":461.8,"t":"2026-10-09T16:45:00Z","v":29039,"vw":463.125735},{"c":461.68,"h":463,"l":461.365,"n":1204,"o":462.56,"t":"2026-10-09T17:00:00Z","v":28965,"vw":462.299639},{"c":460.555,"h":462.25,"l":459.6743,"n":1423,"o":461.73,"t":"2026-10-09T17:15:00Z","v":35897,"vw":460.900224},{"c":462.05,"h":462.06,"l":458.07,"n":2131,"o":460.555,"t":"2026-10-09T17:30:00Z","v":71833,"vw":460.126763},{"c":463.225,"h":463.51,"l":461.3222,"n":1271,"o":462.05,"t":"2026-10-09T17:45:00Z","v":32382,"vw":462.442302},{"c":462.29,"h":462.9696,"l":461.5225,"n":1014,"o":462.7132,"t":"2026-10-09T18:00:00Z","v":29820,"vw":462.198716},{"c":460.05,"h":462.28,"l":459.75,"n":1292,"o":462.13,"t":"2026-10-09T18:15:00Z","v":29042,"vw":461.272353},{"c":456.99,"h":460,"l":454.24,"n":3539,"o":459.825,"t":"2026-10-09T18:30:00Z","v":112673,"vw":456.443327},{"c":455.53,"h":456.895,"l":450.3801,"n":4018,"o":456.895,"t":"2026-10-09T18:45:00Z","v":164606,"vw":453.438914},{"c":456.36,"h":456.7299,"l":454.2466,"n":1952,"o":455.915,"t":"2026-10-09T19:00:00Z","v":54259,"vw":455.624731},{"c":454.1,"h":456.4,"l":453.7,"n":2291,"o":456.36,"t":"2026-10-09T19:15:00Z","v":67330,"vw":455.319606},{"c":452.955,"h":454.6649,"l":452.81,"n":3080,"o":454.21,"t":"2026-10-09T19:30:00Z","v":92030,"vw":453.854196},{"c":454.91,"h":455.24,"l":452.065,"n":6802,"o":452.945,"t":"2026-10-09T19:45:00Z","v":211431,"vw":453.559931},{"c":456,"h":456,"l":455.03,"n":122,"o":455.03,"t":"2026-10-09T20:00:00Z","v":216833,"vw":455.031868},{"c":455.04,"h":455.04,"l":455.04,"n":2,"o":455.04,"t":"2026-10-09T21:00:00Z","v":167,"vw":455.04},{"c":455.99,"h":456,"l":455.99,"n":25,"o":456,"t":"2026-10-09T21:45:00Z","v":1111,"vw":455.998571},{"c":456.53,"h":456.53,"l":456.53,"n":1,"o":456.53,"t":"2026-10-09T23:00:00Z","v":100,"vw":456.53},{"c":455.04,"h":455.04,"l":455.04,"n":1,"o":455.04,"t":"2026-10-09T23:30:00Z","v":150,"vw":455.04},{"c":458.24,"h":458.24,"l":458.24,"n":1,"o":458.24,"t":"2026-10-12T09:30:00Z","v":130,"vw":458.24},{"c":461,"h":461,"l":461,"n":7,"o":461,"t":"2026-10-12T11:45:00Z","v":140,"vw":461},{"c":460,"h":460.25,"l":460,"n":17,"o":460.25,"t":"2026-10-12T12:30:00Z","v":799,"vw":460.048733},{"c":461.2933,"h":461.2933,"l":461.2933,"n":1,"o":461.2933,"t":"2026-10-12T12:45:00Z","v":100,"vw":461.2933},{"c":462,"h":462,"l":461.97,"n":25,"o":461.97,"t":"2026-10-12T13:00:00Z","v":882,"vw":461.992569},{"c":461.95,"h":461.95,"l":461.95,"n":10,"o":461.95,"t":"2026-10-12T13:15:00Z","v":419,"vw":461.95},{"c":464.77,"h":468.42,"l":460,"n":2615,"o":461.86,"t":"2026-10-12T13:30:00Z","v":95233,"vw":463.702545},{"c":461.15,"h":465.98,"l":461.15,"n":1969,"o":464.51,"t":"2026-10-12T13:45:00Z","v":63504,"vw":463.537217},{"c":462.32,"h":463.19,"l":460.8,"n":1897,"o":461.935,"t":"2026-10-12T14:00:00Z","v":50823,"vw":461.897543},{"c":460.24,"h":462.815,"l":459.63,"n":1555,"o":462.5075,"t":"2026-10-12T14:15:00Z","v":30392,"vw":461.404913},{"c":457.55,"h":460.405,"l":455.86,"n":2088,"o":460.015,"t":"2026-10-12T14:30:00Z","v":63211,"vw":457.680775},{"c":457.32,"h":458.56,"l":456.84,"n":2000,"o":457.55,"t":"2026-10-12T14:45:00Z","v":71634,"vw":457.653448},{"c":456.93,"h":457.61,"l":455.68,"n":1547,"o":457.32,"t":"2026-10-12T15:00:00Z","v":53006,"vw":456.522882},{"c":459.9,"h":460.35,"l":457.55,"n":1304,"o":457.63,"t":"2026-10-12T15:15:00Z","v":34043,"vw":458.965878},{"c":459.28,"h":459.91,"l":458.94,"n":1308,"o":459.7,"t":"2026-10-12T15:30:00Z","v":27736,"vw":459.483085},{"c":460.14,"h":460.51,"l":458.64,"n":1133,"o":459.09,"t":"2026-10-12T15:45:00Z","v":28062,"vw":459.531933},{"c":460.345,"h":461,"l":459.94,"n":1176,"o":460.315,"t":"2026-10-12T16:00:00Z","v":27728,"vw":460.461743},{"c":460.7,"h":461.205,"l":460.18,"n":1192,"o":460.36,"t":"2026-10-12T16:15:00Z","v":23482,"vw":460.660223},{"c":461.27,"h":461.27,"l":460.325,"n":980,"o":460.56,"t":"2026-10-12T16:30:00Z","v":21729,"vw":460.752474},{"c":460.68,"h":461.0943,"l":460.25,"n":1050,"o":460.96,"t":"2026-10-12T16:45:00Z","v":21277,"vw":460.680871},{"c":461.465,"h":461.62,"l":460.5,"n":691,"o":460.69,"t":"2026-10-12T17:00:00Z","v":14344,"vw":461.180563},{"c":460.315,"h":461.52,"l":459.69,"n":1540,"o":461.46,"t":"2026-10-12T17:15:00Z","v":56482,"vw":460.673838},{"c":458.1,"h":460.31,"l":458.1,"n":1206,"o":460.31,"t":"2026-10-12T17:30:00Z","v":30988,"vw":459.005712},{"c":457.88,"h":458.3619,"l":457.4716,"n":1193,"o":458.2975,"t":"2026-10-12T17:45:00Z","v":30663,"vw":457.834058},{"c":455.99,"h":458.4199,"l":455.55,"n":1564,"o":458.14,"t":"2026-10-12T18:00:00Z","v":55457,"vw":457.318989},{"c":455.74,"h":457.25,"l":455.61,"n":1038,"o":456.245,"t":"2026-10-12T18:15:00Z","v":23912,"vw":456.601312},{"c":455.88,"h":456.23,"l":454.5141,"n":1274,"o":455.885,"t":"2026-10-12T18:30:00Z","v":28501,"vw":455.791439},{"c":457.63,"h":457.63,"l":455.7328,"n":1239,"o":455.88,"t":"2026-10-12T18:45:00Z","v":24860,"vw":456.481256},{"c":457.55,"h":457.765,"l":456.99,"n":1213,"o":457.39,"t":"2026-10-12T19:00:00Z","v":26785,"vw":457.345216},{"c":457.67,"h":458.31,"l":456.8309,"n":1716,"o":457.51,"t":"2026-10-12T19:15:00Z","v":36004,"vw":457.443298},{"c":458.37,"h":459.07,"l":457.64,"n":2233,"o":457.7,"t":"2026-10-12T19:30:00Z","v":64554,"vw":458.505138},{"c":459.13,"h":459.57,"l":458.18,"n":5364,"o":458.465,"t":"2026-10-12T19:45:00Z","v":135765,"vw":459.010647},{"c":459,"h":459.13,"l":458.81,"n":141,"o":459.13,"t":"2026-10-12T20:00:00Z","v":367863,"vw":458.811779},{"c":455.1438,"h":455.1438,"l":455.1438,"n":1,"o":455.1438,"t":"2026-10-12T20:15:00Z","v":198,"vw":455.1438},{"c":458.81,"h":458.81,"l":458.81,"n":1,"o":458.81,"t":"2026-10-12T20:30:00Z","v":939,"vw":458.81},{"c":459.04,"h":459.04,"l":459.04,"n":56,"o":459.04,"t":"2026-10-12T21:00:00Z","v":455,"vw":459.04},{"c":461.8273,"h":461.8273,"l":461.8273,"n":1,"o":461.8273,"t":"2026-10-12T22:00:00Z","v":100,"vw":461.8273},{"c":459.98,"h":459.98,"l":459.98,"n":3,"o":459.98,"t":"2026-10-13T08:30:00Z","v":152,"vw":459.98},{"c":459.45,"h":459.45,"l":459.45,"n":9,"o":459.45,"t":"2026-10-13T11:00:00Z","v":336,"vw":459.45},{"c":459.46,"h":459.46,"l":459.46,"n":5,"o":459.46,"t":"2026-10-13T11:15:00Z","v":251,"vw":459.46},{"c":461,"h":461,"l":461,"n":2,"o":461,"t":"2026-10-13T11:30:00Z","v":102,"vw":461},{"c":460.09,"h":460.24,"l":460.09,"n":3,"o":460.1632,"t":"2026-10-13T11:45:00Z","v":633,"vw":460.144645},{"c":461.35,"h":461.35,"l":461.35,"n":3,"o":461.35,"t":"2026-10-13T12:00:00Z","v":167,"vw":461.35},{"c":464,"h":464.91,"l":463.91,"n":16,"o":464,"t":"2026-10-13T13:15:00Z","v":680,"vw":464.164},{"c":471.04,"h":471.9999,"l":462.41,"n":2899,"o":464,"t":"2026-10-13T13:30:00Z","v":104835,"vw":466.692273},{"c":470.815,"h":471.8199,"l":469.7972,"n":2184,"o":470.02,"t":"2026-10-13T13:45:00Z","v":47938,"vw":470.718718},{"c":468.005,"h":470.41,"l":466.51,"n":2116,"o":470.41,"t":"2026-10-13T14:00:00Z","v":58102,"vw":468.302496},{"c":467.6473,"h":468.59,"l":466.86,"n":1266,"o":467.77,"t":"2026-10-13T14:15:00Z","v":32242,"vw":467.92983},{"c":467.47,"h":467.69,"l":465.6149,"n":1708,"o":466.51,"t":"2026-10-13T14:30:00Z","v":44342,"vw":466.691317},{"c":469.44,"h":469.75,"l":467.25,"n":1422,"o":467.48,"t":"2026-10-13T14:45:00Z","v":45196,"vw":468.587699},{"c":469.11,"h":470.69,"l":469.09,"n":1482,"o":469.44,"t":"2026-10-13T15:00:00Z","v":46906,"vw":469.809411},{"c":471.9234,"h":472.6971,"l":469.7,"n":1724,"o":469.838,"t":"2026-10-13T15:15:00Z","v":65572,"vw":471.358167},{"c":473.03,"h":473.33,"l":470.97,"n":1759,"o":471.9263,"t":"2026-10-13T15:30:00Z","v":49562,"vw":472.463753},{"c":472.94,"h":473.15,"l":471.3985,"n":1596,"o":473.1357,"t":"2026-10-13T15:45:00Z","v":42890,"vw":472.23502},{"c":471.58,"h":473.03,"l":471.18,"n":1222,"o":472.88,"t":"2026-10-13T16:00:00Z","v":34765,"vw":471.804388},{"c":470.22,"h":472.24,"l":469.39,"n":1249,"o":471.71,"t":"2026-10-13T16:15:00Z","v":37648,"vw":470.664717},{"c":469.45,"h":470.275,"l":468.72,"n":1061,"o":470.275,"t":"2026-10-13T16:30:00Z","v":29416,"vw":469.391767},{"c":471.5668,"h":471.9999,"l":469.15,"n":1228,"o":469.15,"t":"2026-10-13T16:45:00Z","v":35655,"vw":470.572412},{"c":469.6141,"h":471.715,"l":468.89,"n":1504,"o":471.54,"t":"2026-10-13T17:00:00Z","v":49130,"vw":470.429465},{"c":470.88,"h":471.4793,"l":470.49,"n":929,"o":470.78,"t":"2026-10-13T17:15:00Z","v":21007,"vw":470.912141},{"c":473.04,"h":473.6199,"l":471.04,"n":1463,"o":471.04,"t":"2026-10-13T17:30:00Z","v":43196,"vw":471.941562},{"c":473.99,"h":473.99,"l":472.6902,"n":1347,"o":472.6902,"t":"2026-10-13T17:45:00Z","v":34850,"vw":473.560258},{"c":473.67,"h":474,"l":472.65,"n":1709,"o":473.9884,"t":"2026-10-13T18:00:00Z","v":54525,"vw":473.520289},{"c":472.33,"h":473.99,"l":472.1,"n":1095,"o":473.78,"t":"2026-10-13T18:15:00Z","v":23651,"vw":472.723254},{"c":472.41,"h":473.11,"l":472.13,"n":1263,"o":472.13,"t":"2026-10-13T18:30:00Z","v":24449,"vw":472.547067},{"c":473.1,"h":473.67,"l":471.2992,"n":1226,"o":472.425,"t":"2026-10-13T18:45:00Z","v":24335,"vw":472.355746},{"c":472.72,"h":473.38,"l":472.04,"n":1299,"o":473.07,"t":"2026-10-13T19:00:00Z","v":31291,"vw":472.782422},{"c":471.78,"h":473.55,"l":471.78,"n":1888,"o":472.72,"t":"2026-10-13T19:15:00Z","v":55530,"vw":472.923754},{"c":474.515,"h":474.87,"l":471.7,"n":2593,"o":471.79,"t":"2026-10-13T19:30:00Z","v":59380,"vw":472.666498},{"c":477.03,"h":477.73,"l":474.4253,"n":7417,"o":474.44,"t":"2026-10-13T19:45:00Z","v":194578,"vw":476.530075},{"c":478.3803,"h":478.3803,"l":475.01,"n":153,"o":476.98,"t":"2026-10-13T20:00:00Z","v":316870,"vw":476.980256},{"c":476.01,"h":479.3,"l":476.01,"n":33,"o":477.99,"t":"2026-10-13T20:15:00Z","v":1507,"vw":478.01135},{"c":477.99,"h":477.99,"l":477.02,"n":4,"o":477.02,"t":"2026-10-13T20:45:00Z","v":709,"vw":477.432766},{"c":477.98,"h":477.98,"l":477.98,"n":4,"o":477.98,"t":"2026-10-13T21:15:00Z","v":306,"vw":477.98},{"c":476.93,"h":477.99,"l":476.93,"n":4,"o":477.99,"t":"2026-10-13T21:45:00Z","v":517,"vw":477.579147},{"c":477.04,"h":477.788,"l":477.04,"n":14,"o":477.788,"t":"2026-10-13T23:30:00Z","v":658,"vw":477.6384},{"c":477.7911,"h":477.7911,"l":477.7911,"n":2,"o":477.7911,"t":"2026-10-13T23:45:00Z","v":101,"vw":477.7911},{"c":478.84,"h":478.84,"l":478.84,"n":16,"o":478.84,"t":"2026-10-14T08:00:00Z","v":292,"vw":478.84},{"c":478.89,"h":478.89,"l":478.89,"n":8,"o":478.89,"t":"2026-10-14T09:30:00Z","v":460,"vw":478.89},{"c":477.894,"h":479.69,"l":477.894,"n":3,"o":479.69,"t":"2026-10-14T09:45:00Z","v":300,"vw":479.091333},{"c":483,"h":483,"l":480,"n":77,"o":480,"t":"2026-10-14T11:00:00Z","v":1149,"vw":482.438202},{"c":480.74,"h":481,"l":480.74,"n":15,"o":481,"t":"2026-10-14T11:45:00Z","v":3798,"vw":480.757267},{"c":479.97,"h":480.74,"l":479.97,"n":5,"o":480.74,"t":"2026-10-14T12:15:00Z","v":206,"vw":480.355},{"c":480.12,"h":481.495,"l":480,"n":31,"o":480,"t":"2026-10-14T12:30:00Z","v":1348,"vw":480.955211},{"c":481.6424,"h":481.6424,"l":480.75,"n":27,"o":480.75,"t":"2026-10-14T12:45:00Z","v":1650,"vw":481.021151},{"c":480,"h":481.252,"l":480,"n":59,"o":480.75,"t":"2026-10-14T13:00:00Z","v":2439,"vw":480.204198},{"c":476.75,"h":481,"l":476.5138,"n":2835,"o":480,"t":"2026-10-14T13:30:00Z","v":83464,"vw":479.326549},{"c":477.86,"h":478.3751,"l":475,"n":2329,"o":477.275,"t":"2026-10-14T13:45:00Z","v":57339,"vw":476.672439},{"c":475.78,"h":477.73,"l":473.56,"n":2263,"o":477.56,"t":"2026-10-14T14:00:00Z","v":62725,"vw":475.354862},{"c":478.6975,"h":478.8193,"l":475.98,"n":1989,"o":476.21,"t":"2026-10-14T14:15:00Z","v":48263,"vw":477.236198},{"c":476.93,"h":478.51,"l":476.42,"n":1696,"o":478.5,"t":"2026-10-14T14:30:00Z","v":39554,"vw":477.442034},{"c":477.3,"h":478.29,"l":476.675,"n":1605,"o":476.76,"t":"2026-10-14T14:45:00Z","v":37883,"vw":477.641972},{"c":478.6516,"h":479.55,"l":477.295,"n":1710,"o":477.46,"t":"2026-10-14T15:00:00Z","v":45605,"vw":478.115841},{"c":477.4,"h":478.4899,"l":476.82,"n":1639,"o":478.22,"t":"2026-10-14T15:15:00Z","v":45769,"vw":477.728212},{"c":476.54,"h":477.97,"l":475.74,"n":1607,"o":477.6,"t":"2026-10-14T15:30:00Z","v":42286,"vw":476.904985},{"c":478.53,"h":478.705,"l":476.51,"n":1711,"o":476.51,"t":"2026-10-14T15:45:00Z","v":85926,"vw":477.684155},{"c":478.45,"h":479.4199,"l":477.68,"n":1176,"o":478.288,"t":"2026-10-14T16:00:00Z","v":25581,"vw":478.381205},{"c":479.225,"h":479.49,"l":478.46,"n":1591,"o":478.46,"t":"2026-10-14T16:15:00Z","v":42619,"vw":478.958919},{"c":480.92,"h":481.68,"l":479.0975,"n":1601,"o":479.1325,"t":"2026-10-14T16:30:00Z","v":36316,"vw":480.835663},{"c":479.95,"h":481.6988,"l":478.71,"n":1773,"o":481.21,"t":"2026-10-14T16:45:00Z","v":43926,"vw":480.09009},{"c":478.78,"h":480.6827,"l":478.64,"n":1499,"o":479.945,"t":"2026-10-14T17:00:00Z","v":32703,"vw":479.444615},{"c":477.8,"h":478.83,"l":476.7,"n":1520,"o":478.61,"t":"2026-10-14T17:15:00Z","v":39852,"vw":478.206553},{"c":478.28,"h":478.9001,"l":477.01,"n":1345,"o":478.45,"t":"2026-10-14T17:30:00Z","v":29042,"vw":477.926706},{"c":479.125,"h":479.22,"l":477.9231,"n":1457,"o":478.02,"t":"2026-10-14T17:45:00Z","v":31784,"vw":478.567213},{"c":480.325,"h":480.325,"l":478.485,"n":1438,"o":479.4599,"t":"2026-10-14T18:00:00Z","v":36740,"vw":479.599175},{"c":479.79,"h":480.96,"l":479.2657,"n":1117,"o":480,"t":"2026-10-14T18:15:00Z","v":21923,"vw":480.101681},{"c":480.38,"h":480.88,"l":479.88,"n":1481,"o":480.06,"t":"2026-10-14T18:30:00Z","v":32149,"vw":480.42703},{"c":480.42,"h":480.47,"l":479.6,"n":1638,"o":480.25,"t":"2026-10-14T18:45:00Z","v":36903,"vw":480.027861},{"c":480.805,"h":480.89,"l":478.745,"n":1823,"o":480.45,"t":"2026-10-14T19:00:00Z","v":37731,"vw":479.855003},{"c":481.1179,"h":482,"l":480.641,"n":2675,"o":480.8869,"t":"2026-10-14T19:15:00Z","v":60611,"vw":481.332189},{"c":483,"h":483.075,"l":480.8,"n":2867,"o":480.98,"t":"2026-10-14T19:30:00Z","v":58829,"vw":481.870764},{"c":485.05,"h":485.22,"l":482.43,"n":7183,"o":483,"t":"2026-10-14T19:45:00Z","v":182848,"vw":483.995884},{"c":486,"h":486,"l":484.81,"n":119,"o":484.81,"t":"2026-10-14T20:00:00Z","v":296770,"vw":484.923426},{"c":483,"h":485.03,"l":482.97,"n":196,"o":483.32,"t":"2026-10-14T20:15:00Z","v":8293,"vw":483.129438},{"c":483.02,"h":483.02,"l":483,"n":32,"o":483,"t":"2026-10-14T20:30:00Z","v":1654,"vw":483.006321},{"c":483,"h":484.0581,"l":483,"n":10,"o":484.0581,"t":"2026-10-14T20:45:00Z","v":697,"vw":483.188959},{"c":482.4518,"h":482.4518,"l":482.4518,"n":5,"o":482.4518,"t":"2026-10-14T21:15:00Z","v":446,"vw":482.4518},{"c":483,"h":483,"l":483,"n":9,"o":483,"t":"2026-10-14T21:30:00Z","v":727,"vw":483},{"c":483.02,"h":483.02,"l":483.02,"n":1,"o":483.02,"t":"2026-10-14T22:00:00Z","v":200,"vw":483.02},{"c":483.02,"h":483.02,"l":483,"n":3,"o":483,"t":"2026-10-14T22:15:00Z","v":400,"vw":483.01005},{"c":484.04,"h":484.04,"l":484.04,"n":21,"o":484.04,"t":"2026-10-14T22:30:00Z","v":337,"vw":484.04},{"c":484.89,"h":484.89,"l":483,"n":3,"o":483,"t":"2026-10-14T22:45:00Z","v":451,"vw":483.84},{"c":487.1195,"h":487.1195,"l":487.1195,"n":1,"o":487.1195,"t":"2026-10-14T23:15:00Z","v":250,"vw":487.1195},{"c":485.98,"h":485.98,"l":485.98,"n":11,"o":485.98,"t":"2026-10-14T23:30:00Z","v":213,"vw":485.98},{"c":487.8981,"h":488.8,"l":486.71,"n":6,"o":488.8,"t":"2026-10-14T23:45:00Z","v":330,"vw":487.8027},{"c":486.71,"h":489.87,"l":486.71,"n":48,"o":487,"t":"2026-10-15T08:00:00Z","v":1937,"vw":487.423481},{"c":488,"h":488,"l":488,"n":1,"o":488,"t":"2026-10-15T10:00:00Z","v":100,"vw":488},{"c":488,"h":488,"l":488,"n":1,"o":488,"t":"2026-10-15T10:15:00Z","v":150,"vw":488},{"c":489.67,"h":490.99,"l":487.75,"n":30,"o":487.75,"t":"2026-10-15T11:00:00Z","v":795,"vw":489.51129},{"c":486.7411,"h":486.7411,"l":485.99,"n":25,"o":486,"t":"2026-10-15T11:30:00Z","v":1994,"vw":486.491882},{"c":485.69,"h":485.69,"l":485.69,"n":12,"o":485.69,"t":"2026-10-15T11:45:00Z","v":318,"vw":485.69},{"c":485,"h":485.56,"l":485,"n":21,"o":485.56,"t":"2026-10-15T12:00:00Z","v":2367,"vw":485.141895},{"c":486.31,"h":486.31,"l":484,"n":91,"o":484.8,"t":"2026-10-15T12:15:00Z","v":2707,"vw":484.967213},{"c":484.43,"h":484.43,"l":482.1314,"n":15,"o":482.1314,"t":"2026-10-15T12:30:00Z","v":390,"vw":483.200516},{"c":484,"h":485.7074,"l":484,"n":7,"o":484,"t":"2026-10-15T12:45:00Z","v":609,"vw":484.310437},{"c":482.5926,"h":482.5926,"l":482.5926,"n":2,"o":482.5926,"t":"2026-10-15T13:00:00Z","v":304,"vw":482.5926},{"c":481.2,"h":483.46,"l":481.2,"n":36,"o":483.46,"t":"2026-10-15T13:15:00Z","v":1341,"vw":482.008386},{"c":478.25,"h":481.55,"l":476.1001,"n":3840,"o":481.2,"t":"2026-10-15T13:30:00Z","v":139711,"vw":479.222542},{"c":479.12,"h":479.12,"l":475,"n":2786,"o":478.0139,"t":"2026-10-15T13:45:00Z","v":90070,"vw":476.961023},{"c":473.89,"h":478.925,"l":473,"n":2753,"o":478.925,"t":"2026-10-15T14:00:00Z","v":97358,"vw":474.564928},{"c":474.89,"h":476.05,"l":473.86,"n":1838,"o":473.86,"t":"2026-10-15T14:15:00Z","v":47581,"vw":475.046496},{"c":474.34,"h":476.23,"l":472.5101,"n":2341,"o":474.89,"t":"2026-10-15T14:30:00Z","v":63846,"vw":474.332967},{"c":474.465,"h":474.95,"l":472.98,"n":2230,"o":474.34,"t":"2026-10-15T14:45:00Z","v":54114,"vw":473.932589},{"c":474.64,"h":474.895,"l":472.54,"n":2119,"o":474.31,"t":"2026-10-15T15:00:00Z","v":40794,"vw":473.411818},{"c":475.105,"h":476.7,"l":474.31,"n":2069,"o":475.225,"t":"2026-10-15T15:15:00Z","v":56698,"vw":475.247342},{"c":476.095,"h":476.47,"l":474.33,"n":1867,"o":474.92,"t":"2026-10-15T15:30:00Z","v":45722,"vw":475.352693},{"c":475.01,"h":476.67,"l":474.0101,"n":1404,"o":476.35,"t":"2026-10-15T15:45:00Z","v":36632,"vw":475.228291},{"c":477.89,"h":477.9899,"l":474.41,"n":4707,"o":475.01,"t":"2026-10-15T16:00:00Z","v":123863,"vw":476.235722},{"c":476.28,"h":478.23,"l":475.73,"n":2308,"o":477.71,"t":"2026-10-15T16:15:00Z","v":51466,"vw":476.717021},{"c":475.26,"h":477.9199,"l":475.025,"n":2062,"o":476.375,"t":"2026-10-15T16:30:00Z","v":40975,"vw":476.610793},{"c":473,"h":475.385,"l":472.48,"n":2087,"o":475.385,"t":"2026-10-15T16:45:00Z","v":63119,"vw":474.071571},{"c":476.62,"h":477.39,"l":476.43,"n":329,"o":477.21,"t":"2026-10-15T18:00:00Z","v":6491,"vw":477.054124},{"c":473.64,"h":476.87,"l":473.0686,"n":1890,"o":476.33,"t":"2026-10-15T18:15:00Z","v":42773,"vw":475.28239},{"c":471.74,"h":473.555,"l":471.74,"n":1977,"o":473.555,"t":"2026-10-15T18:30:00Z","v":43804,"vw":472.819699},{"c":470.2675,"h":472.95,"l":470.11,"n":2207,"o":471.74,"t":"2026-10-15T18:45:00Z","v":58654,"vw":471.218634},{"c":471.04,"h":471.1549,"l":469.07,"n":2461,"o":470.44,"t":"2026-10-15T19:00:00Z","v":78573,"vw":470.19269},{"c":471.6275,"h":472.33,"l":470.83,"n":2328,"o":471.05,"t":"2026-10-15T19:15:00Z","v":58649,"vw":471.642851},{"c":473.155,"h":473.6,"l":471.245,"n":2449,"o":471.51,"t":"2026-10-15T19:30:00Z","v":62484,"vw":472.57119},{"c":476.86,"h":477.09,"l":473.03,"n":6214,"o":473.15,"t":"2026-10-15T19:45:00Z","v":202322,"vw":476.056724},{"c":476.92,"h":476.92,"l":476.92,"n":152,"o":476.92,"t":"2026-10-15T20:00:00Z","v":326627,"vw":476.92},{"c":476.4,"h":476.4,"l":476.4,"n":23,"o":476.4,"t":"2026-10-15T20:15:00Z","v":254,"vw":476.4}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6341635338345866,"strike":494.8778195488722,"iv":0.5272262218045113,"gamma":0.012836842105263159,"theta":-1.0917564849624062,"vega":0.041625187969924815,"rho":0.0012183723538075676,"breakevenPct":4.011751276806631},{"delta":0.15,"premium":0.9866071428571428,"strike":490.17857142857144,"iv":0.5147732142857143,"gamma":0.018099999999999998,"theta":-1.4996982142857143,"vega":0.05797857142857142,"rho":0.001836929583874119,"breakevenPct":3.0993237975290926},{"delta":0.2,"premium":1.4788054749066777,"strike":488.00497718788887,"iv":0.511088013272501,"gamma":0.02083367897138117,"theta":-1.693295686437163,"vega":0.06604143508917462,"rho":0.0024629404565318564,"breakevenPct":2.7463859493693406},{"delta":0.25,"premium":1.976524263790958,"strike":485.931148900871,"iv":0.5077491497304023,"gamma":0.02346744089589382,"theta":-1.8784263376192452,"vega":0.07377681459975113,"rho":0.0030892457558200142,"breakevenPct":2.415548523228795},{"delta":0.3,"premium":2.4742430526752384,"strike":483.8573206138532,"iv":0.5044102861883036,"gamma":0.02610120282040647,"theta":-2.063556988801327,"vega":0.08151219411032766,"rho":0.0037155510551081725,"breakevenPct":2.08471109708825},{"delta":0.35,"premium":2.9719618415595184,"strike":481.78349232683536,"iv":0.5010714226462049,"gamma":0.028734964744919118,"theta":-2.2486876399834093,"vega":0.08924757362090419,"rho":0.00434185635439633,"breakevenPct":1.7538736709477043},{"delta":0.4,"premium":3.510015408320493,"strike":479.7842835130971,"iv":0.49742773497688747,"gamma":0.0309633281972265,"theta":-2.3987730354391372,"vega":0.09564976887519261,"rho":0.004967751150864312,"breakevenPct":1.4471660204486916},{"delta":0.45,"premium":4.295839753466872,"strike":478.24345146379045,"iv":0.49191155624036975,"gamma":0.030701386748844376,"theta":-2.333580431432974,"vega":0.09386240369799692,"rho":0.005591124287151202,"breakevenPct":1.288684134604812},{"delta":0.5,"premium":5.081664098613251,"strike":476.7026194144838,"iv":0.48639537750385203,"gamma":0.030439445300462248,"theta":-2.2683878274268108,"vega":0.09207503852080123,"rho":0.006214497423438093,"breakevenPct":1.1302022487609322},{"delta":0.55,"premium":5.86748844375963,"strike":475.1617873651772,"iv":0.4808791987673343,"gamma":0.030177503852080123,"theta":-2.2031952234206473,"vega":0.09028767334360555,"rho":0.0068378705597249845,"breakevenPct":0.9717203629170523},{"delta":0.6,"premium":6.653312788906009,"strike":473.62095531587056,"iv":0.4753630200308166,"gamma":0.029915562403698,"theta":-2.138002619414484,"vega":0.08850030816640986,"rho":0.007461243696011875,"breakevenPct":0.8132384770731728},{"delta":0.65,"premium":7.4391371340523875,"strike":472.08012326656393,"iv":0.4698468412942989,"gamma":0.02965362095531587,"theta":-2.0728100154083204,"vega":0.08671294298921417,"rho":0.008084616832298766,"breakevenPct":0.654756591229293},{"delta":0.7,"premium":8.224961479198766,"strike":470.5392912172573,"iv":0.4643306625577812,"gamma":0.029391679506933745,"theta":-2.0076174114021574,"vega":0.0849255778120185,"rho":0.008707989968585655,"breakevenPct":0.4962747053854135},{"delta":0.75,"premium":9.99797843665768,"strike":468.24797843665766,"iv":0.47289460916442044,"gamma":0.02647924528301887,"theta":-1.8405385444743936,"vega":0.07702911051212938,"rho":0.009302969714478483,"breakevenPct":0.38748045199735287},{"delta":0.8,"premium":12.302560646900268,"strike":465.55256064690025,"iv":0.48904016172506737,"gamma":0.022139622641509434,"theta":-1.618597843665768,"vega":0.06584312668463611,"rho":0.00988266071169758,"breakevenPct":0.3054410776239645},{"delta":0.85,"premium":14.607142857142854,"strike":462.85714285714283,"iv":0.5051857142857142,"gamma":0.017800000000000003,"theta":-1.396657142857143,"vega":0.05465714285714286,"rho":0.010462351708916677,"breakevenPct":0.22340170325057632},{"delta":0.9,"premium":16.91172506738544,"strike":460.1617250673854,"iv":0.5213312668463612,"gamma":0.013460377358490566,"theta":-1.1747164420485174,"vega":0.0434711590296496,"rho":0.011042042706135775,"breakevenPct":0.14136232887718797}],"put":[{"delta":0.1,"premium":0.7883180252583238,"strike":455.51090700344434,"iv":0.6509903559127439,"gamma":0.010598507462686566,"theta":-1.3557768082663606,"vega":0.04231630309988519,"rho":-0.0012698548271417034,"breakevenPct":4.550254202731735},{"delta":0.15,"premium":1.2215615615615616,"strike":460.6546546546547,"iv":0.6218159759759759,"gamma":0.014924864864864865,"theta":-1.7654053453453453,"vega":0.05730798798798799,"rho":-0.0019171065923858125,"breakevenPct":3.561483397755434},{"delta":0.2,"premium":1.6645045045045048,"strike":463.65765765765764,"iv":0.5911553153153153,"gamma":0.01870864864864865,"theta":-1.9324023423423424,"vega":0.06697765765765766,"rho":-0.002571360913986198,"breakevenPct":3.0241072306563463},{"delta":0.25,"premium":2.1074474474474476,"strike":466.66066066066065,"iv":0.5604946546546546,"gamma":0.022492432432432433,"theta":-2.0993993393393393,"vega":0.07664732732732733,"rho":-0.0032256152355865826,"breakevenPct":2.486731063557259},{"delta":0.3,"premium":2.5503903903903904,"strike":469.66366366366367,"iv":0.529833993993994,"gamma":0.026276216216216217,"theta":-2.2663963363363364,"vega":0.086316996996997,"rho":-0.0038798695571869678,"breakevenPct":1.9493548964581708},{"delta":0.35,"premium":3.321025641025641,"strike":471.51794871794874,"iv":0.5284492307692308,"gamma":0.027003589743589743,"theta":-2.3287410256410257,"vega":0.08878133333333334,"rho":-0.004545003848002779,"breakevenPct":1.7218885228960796},{"delta":0.4,"premium":4.132991452991454,"strike":473.2273504273504,"iv":0.5307569230769231,"gamma":0.027345470085470086,"theta":-2.3778863247863247,"vega":0.0903368888888889,"rho":-0.005211510387188104,"breakevenPct":1.533509871041357},{"delta":0.45,"premium":4.9449572649572655,"strike":474.93675213675215,"iv":0.5330646153846154,"gamma":0.02768735042735043,"theta":-2.427031623931624,"vega":0.09189244444444444,"rho":-0.005878016926373429,"breakevenPct":1.345131219186635},{"delta":0.5,"premium":5.756923076923078,"strike":476.6461538461538,"iv":0.5353723076923077,"gamma":0.02802923076923077,"theta":-2.476176923076923,"vega":0.093448,"rho":-0.006544523465558753,"breakevenPct":1.1567525673319126},{"delta":0.55,"premium":6.568888888888891,"strike":478.35555555555555,"iv":0.53768,"gamma":0.02837111111111111,"theta":-2.5253222222222225,"vega":0.09500355555555556,"rho":-0.007211030004744079,"breakevenPct":0.9683739154771899},{"delta":0.6,"premium":7.404763811048839,"strike":480.07606084867894,"iv":0.5397075660528423,"gamma":0.0286208967173739,"theta":-2.5641777822257805,"vega":0.0962124899919936,"rho":-0.0078780023135101,"breakevenPct":0.7826832414714306},{"delta":0.65,"premium":8.84591673338671,"strike":482.07766212970375,"iv":0.5346435148118495,"gamma":0.026539231385108084,"theta":-2.342540472377902,"vega":0.08864643714971977,"rho":-0.008556765946924312,"breakevenPct":0.6650408487999462},{"delta":0.7,"premium":10.28706965572458,"strike":484.0792634107286,"iv":0.5295794635708567,"gamma":0.024457566052842276,"theta":-2.1209031625300243,"vega":0.08108038430744596,"rho":-0.009235529580338523,"breakevenPct":0.5473984561284619},{"delta":0.75,"premium":11.72822257806245,"strike":486.0808646917534,"iv":0.5245154123298639,"gamma":0.02237590072057646,"theta":-1.8992658526821455,"vega":0.07351433146517214,"rho":-0.009914293213752734,"breakevenPct":0.42975606345697737},{"delta":0.8,"premium":13.169375500400323,"strike":488.0824659727782,"iv":0.519451361088871,"gamma":0.020294235388310645,"theta":-1.6776285428342672,"vega":0.06594827862289832,"rho":-0.010593056847166946,"breakevenPct":0.31211367078549285},{"delta":0.85,"premium":14.721276595744682,"strike":490.18617021276594,"iv":0.5147023936170212,"gamma":0.01808218085106383,"theta":-1.447325265957447,"vega":0.05800186170212766,"rho":-0.011274229667719321,"breakevenPct":0.19628597459670696},{"delta":0.9,"premium":18.799290780141845,"strike":494.61879432624113,"iv":0.5171403368794326,"gamma":0.012896010638297869,"theta":-1.0193554078014182,"vega":0.041379521276595735,"rho":-0.01201035489966127,"breakevenPct":0.12185064103708909}]},"raw":{"call":[{"delta":0.1,"premium":0.6341635338345866,"strike":494.8778195488722,"iv":0.5272262218045113,"gamma":0.012836842105263159,"theta":-1.0917564849624062,"vega":0.041625187969924815,"rho":0.0012183723538075676,"breakevenPct":4.011751276806631},{"delta":0.15,"premium":0.9866071428571428,"strike":490.17857142857144,"iv":0.5147732142857143,"gamma":0.018099999999999998,"theta":-1.4996982142857143,"vega":0.05797857142857142,"rho":0.001836929583874119,"breakevenPct":3.0993237975290926},{"delta":0.2,"premium":1.4788054749066777,"strike":488.00497718788887,"iv":0.511088013272501,"gamma":0.02083367897138117,"theta":-1.693295686437163,"vega":0.06604143508917462,"rho":0.0024629404565318564,"breakevenPct":2.7463859493693406},{"delta":0.25,"premium":1.976524263790958,"strike":485.931148900871,"iv":0.5077491497304023,"gamma":0.02346744089589382,"theta":-1.8784263376192452,"vega":0.07377681459975113,"rho":0.0030892457558200142,"breakevenPct":2.415548523228795},{"delta":0.3,"premium":2.4742430526752384,"strike":483.8573206138532,"iv":0.5044102861883036,"gamma":0.02610120282040647,"theta":-2.063556988801327,"vega":0.08151219411032766,"rho":0.0037155510551081725,"breakevenPct":2.08471109708825},{"delta":0.35,"premium":2.9719618415595184,"strike":481.78349232683536,"iv":0.5010714226462049,"gamma":0.028734964744919118,"theta":-2.2486876399834093,"vega":0.08924757362090419,"rho":0.00434185635439633,"breakevenPct":1.7538736709477043},{"delta":0.4,"premium":3.510015408320493,"strike":479.7842835130971,"iv":0.49742773497688747,"gamma":0.0309633281972265,"theta":-2.3987730354391372,"vega":0.09564976887519261,"rho":0.004967751150864312,"breakevenPct":1.4471660204486916},{"delta":0.45,"premium":4.295839753466872,"strike":478.24345146379045,"iv":0.49191155624036975,"gamma":0.030701386748844376,"theta":-2.333580431432974,"vega":0.09386240369799692,"rho":0.005591124287151202,"breakevenPct":1.288684134604812},{"delta":0.5,"premium":5.081664098613251,"strike":476.7026194144838,"iv":0.48639537750385203,"gamma":0.030439445300462248,"theta":-2.2683878274268108,"vega":0.09207503852080123,"rho":0.006214497423438093,"breakevenPct":1.1302022487609322},{"delta":0.55,"premium":5.86748844375963,"strike":475.1617873651772,"iv":0.4808791987673343,"gamma":0.030177503852080123,"theta":-2.2031952234206473,"vega":0.09028767334360555,"rho":0.0068378705597249845,"breakevenPct":0.9717203629170523},{"delta":0.6,"premium":6.653312788906009,"strike":473.62095531587056,"iv":0.4753630200308166,"gamma":0.029915562403698,"theta":-2.138002619414484,"vega":0.08850030816640986,"rho":0.007461243696011875,"breakevenPct":0.8132384770731728},{"delta":0.65,"premium":7.4391371340523875,"strike":472.08012326656393,"iv":0.4698468412942989,"gamma":0.02965362095531587,"theta":-2.0728100154083204,"vega":0.08671294298921417,"rho":0.008084616832298766,"breakevenPct":0.654756591229293},{"delta":0.7,"premium":8.224961479198766,"strike":470.5392912172573,"iv":0.4643306625577812,"gamma":0.029391679506933745,"theta":-2.0076174114021574,"vega":0.0849255778120185,"rho":0.008707989968585655,"breakevenPct":0.4962747053854135},{"delta":0.75,"premium":9.99797843665768,"strike":468.24797843665766,"iv":0.47289460916442044,"gamma":0.02647924528301887,"theta":-1.8405385444743936,"vega":0.07702911051212938,"rho":0.009302969714478483,"breakevenPct":0.38748045199735287},{"delta":0.8,"premium":12.302560646900268,"strike":465.55256064690025,"iv":0.48904016172506737,"gamma":0.022139622641509434,"theta":-1.618597843665768,"vega":0.06584312668463611,"rho":0.00988266071169758,"breakevenPct":0.3054410776239645},{"delta":0.85,"premium":14.607142857142854,"strike":462.85714285714283,"iv":0.5051857142857142,"gamma":0.017800000000000003,"theta":-1.396657142857143,"vega":0.05465714285714286,"rho":0.010462351708916677,"breakevenPct":0.22340170325057632},{"delta":0.9,"premium":16.91172506738544,"strike":460.1617250673854,"iv":0.5213312668463612,"gamma":0.013460377358490566,"theta":-1.1747164420485174,"vega":0.0434711590296496,"rho":0.011042042706135775,"breakevenPct":0.14136232887718797}],"put":[{"delta":0.1,"premium":0.7883180252583238,"strike":455.51090700344434,"iv":0.6509903559127439,"gamma":0.010598507462686566,"theta":-1.3557768082663606,"vega":0.04231630309988519,"rho":-0.0012698548271417034,"breakevenPct":4.550254202731735},{"delta":0.15,"premium":1.2215615615615616,"strike":460.6546546546547,"iv":0.6218159759759759,"gamma":0.014924864864864865,"theta":-1.7654053453453453,"vega":0.05730798798798799,"rho":-0.0019171065923858125,"breakevenPct":3.561483397755434},{"delta":0.2,"premium":1.6645045045045048,"strike":463.65765765765764,"iv":0.5911553153153153,"gamma":0.01870864864864865,"theta":-1.9324023423423424,"vega":0.06697765765765766,"rho":-0.002571360913986198,"breakevenPct":3.0241072306563463},{"delta":0.25,"premium":2.1074474474474476,"strike":466.66066066066065,"iv":0.5604946546546546,"gamma":0.022492432432432433,"theta":-2.0993993393393393,"vega":0.07664732732732733,"rho":-0.0032256152355865826,"breakevenPct":2.486731063557259},{"delta":0.3,"premium":2.5503903903903904,"strike":469.66366366366367,"iv":0.529833993993994,"gamma":0.026276216216216217,"theta":-2.2663963363363364,"vega":0.086316996996997,"rho":-0.0038798695571869678,"breakevenPct":1.9493548964581708},{"delta":0.35,"premium":3.321025641025641,"strike":471.51794871794874,"iv":0.5284492307692308,"gamma":0.027003589743589743,"theta":-2.3287410256410257,"vega":0.08878133333333334,"rho":-0.004545003848002779,"breakevenPct":1.7218885228960796},{"delta":0.4,"premium":4.132991452991454,"strike":473.2273504273504,"iv":0.5307569230769231,"gamma":0.027345470085470086,"theta":-2.3778863247863247,"vega":0.0903368888888889,"rho":-0.005211510387188104,"breakevenPct":1.533509871041357},{"delta":0.45,"premium":4.9449572649572655,"strike":474.93675213675215,"iv":0.5330646153846154,"gamma":0.02768735042735043,"theta":-2.427031623931624,"vega":0.09189244444444444,"rho":-0.005878016926373429,"breakevenPct":1.345131219186635},{"delta":0.5,"premium":5.756923076923078,"strike":476.6461538461538,"iv":0.5353723076923077,"gamma":0.02802923076923077,"theta":-2.476176923076923,"vega":0.093448,"rho":-0.006544523465558753,"breakevenPct":1.1567525673319126},{"delta":0.55,"premium":6.568888888888891,"strike":478.35555555555555,"iv":0.53768,"gamma":0.02837111111111111,"theta":-2.5253222222222225,"vega":0.09500355555555556,"rho":-0.007211030004744079,"breakevenPct":0.9683739154771899},{"delta":0.6,"premium":7.404763811048839,"strike":480.07606084867894,"iv":0.5397075660528423,"gamma":0.0286208967173739,"theta":-2.5641777822257805,"vega":0.0962124899919936,"rho":-0.0078780023135101,"breakevenPct":0.7826832414714306},{"delta":0.65,"premium":8.84591673338671,"strike":482.07766212970375,"iv":0.5346435148118495,"gamma":0.026539231385108084,"theta":-2.342540472377902,"vega":0.08864643714971977,"rho":-0.008556765946924312,"breakevenPct":0.6650408487999462},{"delta":0.7,"premium":10.28706965572458,"strike":484.0792634107286,"iv":0.5295794635708567,"gamma":0.024457566052842276,"theta":-2.1209031625300243,"vega":0.08108038430744596,"rho":-0.009235529580338523,"breakevenPct":0.5473984561284619},{"delta":0.75,"premium":11.72822257806245,"strike":486.0808646917534,"iv":0.5245154123298639,"gamma":0.02237590072057646,"theta":-1.8992658526821455,"vega":0.07351433146517214,"rho":-0.009914293213752734,"breakevenPct":0.42975606345697737},{"delta":0.8,"premium":13.169375500400323,"strike":488.0824659727782,"iv":0.519451361088871,"gamma":0.020294235388310645,"theta":-1.6776285428342672,"vega":0.06594827862289832,"rho":-0.010593056847166946,"breakevenPct":0.31211367078549285},{"delta":0.85,"premium":14.721276595744682,"strike":490.18617021276594,"iv":0.5147023936170212,"gamma":0.01808218085106383,"theta":-1.447325265957447,"vega":0.05800186170212766,"rho":-0.011274229667719321,"breakevenPct":0.19628597459670696},{"delta":0.9,"premium":18.799290780141845,"strike":494.61879432624113,"iv":0.5171403368794326,"gamma":0.012896010638297869,"theta":-1.0193554078014182,"vega":0.041379521276595735,"rho":-0.01201035489966127,"breakevenPct":0.12185064103708909}]}},"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"}}