{"symbol":"SIG","url":"https://intraalpha.com/companies/SIG","capturedAt":"2026-10-16T22:42:22.958Z","state":"partial","quote":{"symbol":"SIG","last_price":118.49,"prev_close":118.16,"regular_close":118.49,"change":0.33,"change_pct":0.2793,"regular_change":0.33,"regular_change_pct":0.2793,"extended_change":0,"extended_change_pct":0,"bid":117,"ask":123,"bid_size":200,"ask_size":100,"volume":1092386,"vwap":119.097068,"open":118.39,"high":122.64,"low":117.13,"close":118.49,"trade_count":24329,"last_trade_at":"2026-10-16T22:30:00.001909137Z","last_quote_at":"2026-10-16T21:46:55.382931823Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:42:21.608238955-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"optionObservedAt":"2026-10-16T19:58:32.988Z","bars":[{"c":106.13,"h":106.135,"l":105.7,"n":52,"o":105.7,"t":"2026-10-09T13:30:00Z","v":7796,"vw":105.792442},{"c":106.135,"h":106.75,"l":106.135,"n":26,"o":106.735,"t":"2026-10-09T13:35:00Z","v":1019,"vw":106.4375},{"c":106.625,"h":106.75,"l":106.13,"n":176,"o":106.71,"t":"2026-10-09T13:40:00Z","v":7335,"vw":106.630175},{"c":105.5389,"h":106.63,"l":105.51,"n":205,"o":106.625,"t":"2026-10-09T13:45:00Z","v":8661,"vw":106.203036},{"c":106.48,"h":106.9,"l":106.15,"n":100,"o":106.44,"t":"2026-10-09T13:50:00Z","v":2755,"vw":106.441617},{"c":107.08,"h":107.08,"l":106.79,"n":80,"o":107.08,"t":"2026-10-09T13:55:00Z","v":1759,"vw":106.88275},{"c":106.885,"h":106.98,"l":106.84,"n":138,"o":106.98,"t":"2026-10-09T14:00:00Z","v":3728,"vw":106.884532},{"c":106.83,"h":106.885,"l":106.69,"n":79,"o":106.885,"t":"2026-10-09T14:05:00Z","v":2452,"vw":106.780035},{"c":106.66,"h":106.77,"l":106.58,"n":109,"o":106.75,"t":"2026-10-09T14:10:00Z","v":2750,"vw":106.654643},{"c":106.73,"h":106.86,"l":106.73,"n":66,"o":106.76,"t":"2026-10-09T14:15:00Z","v":2751,"vw":106.773726},{"c":106.45,"h":106.765,"l":106.42,"n":135,"o":106.765,"t":"2026-10-09T14:20:00Z","v":5308,"vw":106.541323},{"c":106,"h":106.24,"l":106,"n":92,"o":106.24,"t":"2026-10-09T14:25:00Z","v":1883,"vw":106.124167},{"c":105.885,"h":106.07,"l":105.885,"n":69,"o":106.035,"t":"2026-10-09T14:30:00Z","v":1714,"vw":106.032143},{"c":105.805,"h":105.95,"l":105.715,"n":60,"o":105.935,"t":"2026-10-09T14:35:00Z","v":3261,"vw":105.833612},{"c":106.11,"h":106.215,"l":105.805,"n":162,"o":105.805,"t":"2026-10-09T14:40:00Z","v":4547,"vw":105.972453},{"c":106.24,"h":106.24,"l":106.125,"n":35,"o":106.185,"t":"2026-10-09T14:45:00Z","v":1002,"vw":106.168125},{"c":106.13,"h":106.285,"l":106.11,"n":162,"o":106.2,"t":"2026-10-09T14:50:00Z","v":6615,"vw":106.157567},{"c":106.16,"h":106.275,"l":106.115,"n":67,"o":106.115,"t":"2026-10-09T14:55:00Z","v":2344,"vw":106.19},{"c":106.31,"h":106.485,"l":106.205,"n":108,"o":106.205,"t":"2026-10-09T15:00:00Z","v":3203,"vw":106.344079},{"c":106.025,"h":106.3275,"l":106.02,"n":80,"o":106.3275,"t":"2026-10-09T15:05:00Z","v":2245,"vw":106.12675},{"c":106.2025,"h":106.305,"l":106.03,"n":90,"o":106.03,"t":"2026-10-09T15:10:00Z","v":4364,"vw":106.190794},{"c":106.235,"h":106.365,"l":106.205,"n":84,"o":106.21,"t":"2026-10-09T15:15:00Z","v":3258,"vw":106.239118},{"c":106.025,"h":106.46,"l":106,"n":138,"o":106.23,"t":"2026-10-09T15:20:00Z","v":6405,"vw":106.198093},{"c":106.26,"h":106.37,"l":106.165,"n":53,"o":106.165,"t":"2026-10-09T15:25:00Z","v":1489,"vw":106.256429},{"c":106.385,"h":106.47,"l":106.32,"n":147,"o":106.38,"t":"2026-10-09T15:30:00Z","v":4780,"vw":106.409453},{"c":106.32,"h":106.35,"l":106.23,"n":109,"o":106.28,"t":"2026-10-09T15:35:00Z","v":5108,"vw":106.267969},{"c":106.4125,"h":106.79,"l":106.27,"n":453,"o":106.3,"t":"2026-10-09T15:40:00Z","v":29539,"vw":106.510835},{"c":106.5,"h":106.5,"l":106.3,"n":40,"o":106.405,"t":"2026-10-09T15:45:00Z","v":1950,"vw":106.376127},{"c":106.58,"h":106.58,"l":106.49,"n":119,"o":106.49,"t":"2026-10-09T15:50:00Z","v":3756,"vw":106.55989},{"c":106.44,"h":106.505,"l":106.2601,"n":101,"o":106.46,"t":"2026-10-09T15:55:00Z","v":3571,"vw":106.416716},{"c":106.43,"h":106.58,"l":106.43,"n":190,"o":106.56,"t":"2026-10-09T16:00:00Z","v":8793,"vw":106.535713},{"c":106.6,"h":106.6,"l":106.435,"n":56,"o":106.435,"t":"2026-10-09T16:05:00Z","v":1485,"vw":106.483636},{"c":106.555,"h":106.67,"l":106.52,"n":89,"o":106.63,"t":"2026-10-09T16:10:00Z","v":2593,"vw":106.550455},{"c":106.485,"h":106.485,"l":106.44,"n":70,"o":106.46,"t":"2026-10-09T16:15:00Z","v":2066,"vw":106.455161},{"c":106.33,"h":106.64,"l":106.32,"n":158,"o":106.515,"t":"2026-10-09T16:20:00Z","v":6282,"vw":106.475228},{"c":106.345,"h":106.345,"l":106.345,"n":10,"o":106.345,"t":"2026-10-09T16:25:00Z","v":131,"vw":106.345},{"c":106.4,"h":106.405,"l":106.4,"n":63,"o":106.4,"t":"2026-10-09T16:30:00Z","v":1962,"vw":106.400455},{"c":106.4,"h":106.41,"l":106.365,"n":51,"o":106.4,"t":"2026-10-09T16:35:00Z","v":1411,"vw":106.400152},{"c":106.4,"h":106.405,"l":106.355,"n":92,"o":106.4,"t":"2026-10-09T16:40:00Z","v":2517,"vw":106.397018},{"c":106.45,"h":106.45,"l":106.385,"n":85,"o":106.395,"t":"2026-10-09T16:45:00Z","v":2840,"vw":106.425577},{"c":106.66,"h":106.66,"l":106.5,"n":74,"o":106.61,"t":"2026-10-09T16:50:00Z","v":2088,"vw":106.60892},{"c":106.67,"h":106.67,"l":106.65,"n":50,"o":106.65,"t":"2026-10-09T16:55:00Z","v":1076,"vw":106.657097},{"c":106.745,"h":106.81,"l":106.69,"n":102,"o":106.71,"t":"2026-10-09T17:00:00Z","v":4200,"vw":106.728081},{"c":106.725,"h":106.725,"l":106.725,"n":48,"o":106.725,"t":"2026-10-09T17:05:00Z","v":1675,"vw":106.725},{"c":106.735,"h":106.76,"l":106.735,"n":43,"o":106.76,"t":"2026-10-09T17:10:00Z","v":1201,"vw":106.75375},{"c":106.585,"h":106.67,"l":106.585,"n":156,"o":106.66,"t":"2026-10-09T17:15:00Z","v":5316,"vw":106.645588},{"c":106.58,"h":106.68,"l":106.55,"n":128,"o":106.66,"t":"2026-10-09T17:20:00Z","v":3940,"vw":106.600238},{"c":106.61,"h":106.66,"l":106.595,"n":78,"o":106.595,"t":"2026-10-09T17:25:00Z","v":2815,"vw":106.612272},{"c":106.38,"h":106.61,"l":106.38,"n":141,"o":106.61,"t":"2026-10-09T17:30:00Z","v":4963,"vw":106.521678},{"c":106.3,"h":106.37,"l":106.3,"n":51,"o":106.37,"t":"2026-10-09T17:35:00Z","v":1377,"vw":106.352143},{"c":106.22,"h":106.355,"l":106.22,"n":103,"o":106.355,"t":"2026-10-09T17:40:00Z","v":3321,"vw":106.326471},{"c":106.14,"h":106.29,"l":106.09,"n":114,"o":106.29,"t":"2026-10-09T17:45:00Z","v":2676,"vw":106.165102},{"c":105.97,"h":106.02,"l":105.87,"n":97,"o":106.02,"t":"2026-10-09T17:50:00Z","v":1968,"vw":105.965},{"c":105.9,"h":105.93,"l":105.76,"n":133,"o":105.925,"t":"2026-10-09T17:55:00Z","v":3402,"vw":105.868045},{"c":105.66,"h":105.89,"l":105.53,"n":146,"o":105.89,"t":"2026-10-09T18:00:00Z","v":4617,"vw":105.694938},{"c":105.745,"h":105.78,"l":105.65,"n":143,"o":105.65,"t":"2026-10-09T18:05:00Z","v":3276,"vw":105.747197},{"c":105.86,"h":105.95,"l":105.73,"n":138,"o":105.745,"t":"2026-10-09T18:10:00Z","v":4157,"vw":105.795464},{"c":105.7875,"h":105.7875,"l":105.55,"n":54,"o":105.77,"t":"2026-10-09T18:15:00Z","v":1878,"vw":105.749038},{"c":105.88,"h":105.93,"l":105.75,"n":112,"o":105.825,"t":"2026-10-09T18:20:00Z","v":2699,"vw":105.866044},{"c":105.885,"h":105.885,"l":105.885,"n":19,"o":105.885,"t":"2026-10-09T18:25:00Z","v":369,"vw":105.885},{"c":106.01,"h":106.08,"l":105.93,"n":170,"o":105.93,"t":"2026-10-09T18:30:00Z","v":5253,"vw":106.012617},{"c":105.7678,"h":105.965,"l":105.7678,"n":62,"o":105.965,"t":"2026-10-09T18:35:00Z","v":1460,"vw":105.8482},{"c":105.995,"h":105.995,"l":105.915,"n":98,"o":105.93,"t":"2026-10-09T18:40:00Z","v":1908,"vw":105.974445},{"c":106.05,"h":106.07,"l":105.83,"n":201,"o":105.995,"t":"2026-10-09T18:45:00Z","v":5676,"vw":105.97167},{"c":106.04,"h":106.375,"l":106.04,"n":172,"o":106.1,"t":"2026-10-09T18:50:00Z","v":4127,"vw":106.250877},{"c":106.21,"h":106.22,"l":106.12,"n":48,"o":106.22,"t":"2026-10-09T18:55:00Z","v":1114,"vw":106.198},{"c":105.97,"h":106.35,"l":105.88,"n":240,"o":106.29,"t":"2026-10-09T19:00:00Z","v":35081,"vw":106.235151},{"c":105.98,"h":105.98,"l":105.95,"n":98,"o":105.965,"t":"2026-10-09T19:05:00Z","v":2182,"vw":105.963636},{"c":105.29,"h":105.87,"l":105.29,"n":184,"o":105.83,"t":"2026-10-09T19:10:00Z","v":7201,"vw":105.62573},{"c":105.11,"h":105.43,"l":105.11,"n":217,"o":105.29,"t":"2026-10-09T19:15:00Z","v":6509,"vw":105.2473},{"c":105.15,"h":105.19,"l":105.07,"n":185,"o":105.11,"t":"2026-10-09T19:20:00Z","v":4095,"vw":105.1335},{"c":105.11,"h":105.29,"l":105.05,"n":271,"o":105.135,"t":"2026-10-09T19:25:00Z","v":8774,"vw":105.185593},{"c":104.785,"h":105.12,"l":104.785,"n":198,"o":105.09,"t":"2026-10-09T19:30:00Z","v":5368,"vw":105.030577},{"c":104.715,"h":104.8375,"l":104.715,"n":188,"o":104.8375,"t":"2026-10-09T19:35:00Z","v":6316,"vw":104.766734},{"c":104.645,"h":104.775,"l":104.54,"n":273,"o":104.65,"t":"2026-10-09T19:40:00Z","v":7255,"vw":104.685601},{"c":105.14,"h":105.27,"l":104.57,"n":415,"o":104.645,"t":"2026-10-09T19:45:00Z","v":15955,"vw":104.899208},{"c":105.24,"h":105.3689,"l":104.92,"n":556,"o":105.15,"t":"2026-10-09T19:50:00Z","v":21226,"vw":105.196742},{"c":105.22,"h":105.3,"l":104.95,"n":1961,"o":105.245,"t":"2026-10-09T19:55:00Z","v":72718,"vw":105.157048},{"c":105.22,"h":105.22,"l":105.22,"n":48,"o":105.22,"t":"2026-10-09T20:00:00Z","v":132884,"vw":105.22},{"c":105.5605,"h":105.75,"l":105.5605,"n":2,"o":105.75,"t":"2026-10-09T23:55:00Z","v":306,"vw":105.65525},{"c":106.42,"h":106.42,"l":105.62,"n":71,"o":105.66,"t":"2026-10-12T13:30:00Z","v":6768,"vw":105.756304},{"c":105.93,"h":106.58,"l":105.79,"n":113,"o":106.58,"t":"2026-10-12T13:35:00Z","v":6781,"vw":106.020733},{"c":105.15,"h":105.54,"l":105.15,"n":112,"o":105.53,"t":"2026-10-12T13:40:00Z","v":3113,"vw":105.41965},{"c":105.09,"h":105.14,"l":105.09,"n":24,"o":105.14,"t":"2026-10-12T13:45:00Z","v":467,"vw":105.115},{"c":105.085,"h":105.44,"l":105.06,"n":100,"o":105.32,"t":"2026-10-12T13:50:00Z","v":3564,"vw":105.221293},{"c":104.92,"h":104.92,"l":104.745,"n":48,"o":104.905,"t":"2026-10-12T13:55:00Z","v":3009,"vw":104.890246},{"c":105.27,"h":105.27,"l":104.875,"n":70,"o":105.06,"t":"2026-10-12T14:00:00Z","v":2506,"vw":105.087948},{"c":105.655,"h":105.7,"l":105.09,"n":82,"o":105.09,"t":"2026-10-12T14:05:00Z","v":3611,"vw":105.411421},{"c":105.991,"h":106.355,"l":105.83,"n":45,"o":105.83,"t":"2026-10-12T14:10:00Z","v":2213,"vw":106.052941},{"c":106,"h":106.18,"l":105.56,"n":214,"o":106.01,"t":"2026-10-12T14:15:00Z","v":17453,"vw":105.918335},{"c":105.81,"h":106.3338,"l":105.74,"n":411,"o":105.74,"t":"2026-10-12T14:20:00Z","v":24846,"vw":106.012816},{"c":105.725,"h":106.1,"l":105.612,"n":144,"o":105.612,"t":"2026-10-12T14:25:00Z","v":7808,"vw":105.748549},{"c":105.99,"h":105.99,"l":105.58,"n":334,"o":105.79,"t":"2026-10-12T14:30:00Z","v":17123,"vw":105.693325},{"c":106.255,"h":106.26,"l":106.09,"n":83,"o":106.1,"t":"2026-10-12T14:35:00Z","v":3674,"vw":106.234126},{"c":106.245,"h":106.26,"l":106.01,"n":83,"o":106.255,"t":"2026-10-12T14:40:00Z","v":1839,"vw":106.2085},{"c":106.22,"h":106.3,"l":105.98,"n":130,"o":106.3,"t":"2026-10-12T14:45:00Z","v":5097,"vw":106.034272},{"c":106.66,"h":106.66,"l":106.25,"n":140,"o":106.37,"t":"2026-10-12T14:50:00Z","v":3562,"vw":106.350696},{"c":106.36,"h":106.56,"l":106.36,"n":120,"o":106.56,"t":"2026-10-12T14:55:00Z","v":3251,"vw":106.423125},{"c":106.36,"h":106.39,"l":106.23,"n":122,"o":106.24,"t":"2026-10-12T15:00:00Z","v":2996,"vw":106.325952},{"c":106.345,"h":106.345,"l":106.21,"n":54,"o":106.31,"t":"2026-10-12T15:05:00Z","v":1419,"vw":106.274486},{"c":105.88,"h":106.31,"l":105.88,"n":109,"o":106.31,"t":"2026-10-12T15:10:00Z","v":3191,"vw":106.110588},{"c":106.21,"h":106.21,"l":106,"n":55,"o":106,"t":"2026-10-12T15:15:00Z","v":1093,"vw":106.1225},{"c":106.24,"h":106.24,"l":106.21,"n":30,"o":106.21,"t":"2026-10-12T15:20:00Z","v":581,"vw":106.22},{"c":106.12,"h":106.36,"l":106.11,"n":82,"o":106.18,"t":"2026-10-12T15:25:00Z","v":2616,"vw":106.171875},{"c":106.05,"h":106.23,"l":106.05,"n":18,"o":106.23,"t":"2026-10-12T15:30:00Z","v":933,"vw":106.2},{"c":106.06,"h":106.22,"l":106.06,"n":79,"o":106.19,"t":"2026-10-12T15:35:00Z","v":2848,"vw":106.08664},{"c":106.115,"h":106.29,"l":106.07,"n":94,"o":106.29,"t":"2026-10-12T15:40:00Z","v":2962,"vw":106.127838},{"c":105.94,"h":106.07,"l":105.94,"n":94,"o":106.06,"t":"2026-10-12T15:45:00Z","v":2809,"vw":106.045714},{"c":106.24,"h":106.3,"l":106.15,"n":141,"o":106.23,"t":"2026-10-12T15:55:00Z","v":3194,"vw":106.232625},{"c":106.24,"h":106.3131,"l":106.24,"n":92,"o":106.31,"t":"2026-10-12T16:00:00Z","v":3691,"vw":106.273838},{"c":106.385,"h":106.41,"l":106.2,"n":98,"o":106.225,"t":"2026-10-12T16:05:00Z","v":2401,"vw":106.317767},{"c":106.38,"h":106.38,"l":106.31,"n":74,"o":106.31,"t":"2026-10-12T16:10:00Z","v":2188,"vw":106.321905},{"c":105.9,"h":106.27,"l":105.9,"n":136,"o":106.27,"t":"2026-10-12T16:15:00Z","v":4262,"vw":106.149808},{"c":106.1,"h":106.1,"l":105.845,"n":120,"o":105.87,"t":"2026-10-12T16:25:00Z","v":2028,"vw":105.95177},{"c":105.905,"h":106.17,"l":105.82,"n":165,"o":106.16,"t":"2026-10-12T16:30:00Z","v":7385,"vw":105.953808},{"c":106.33,"h":106.33,"l":106.09,"n":75,"o":106.09,"t":"2026-10-12T16:35:00Z","v":1500,"vw":106.145},{"c":106.33,"h":106.36,"l":106.29,"n":39,"o":106.36,"t":"2026-10-12T16:40:00Z","v":979,"vw":106.326551},{"c":106.27,"h":106.46,"l":106.27,"n":130,"o":106.35,"t":"2026-10-12T16:45:00Z","v":3235,"vw":106.341436},{"c":106.2,"h":106.28,"l":106.13,"n":109,"o":106.23,"t":"2026-10-12T16:50:00Z","v":2829,"vw":106.199643},{"c":106.365,"h":106.455,"l":106.25,"n":58,"o":106.25,"t":"2026-10-12T16:55:00Z","v":1743,"vw":106.38237},{"c":106.53,"h":106.53,"l":106.35,"n":78,"o":106.4,"t":"2026-10-12T17:00:00Z","v":2664,"vw":106.407413},{"c":106.79,"h":106.79,"l":106.59,"n":119,"o":106.61,"t":"2026-10-12T17:05:00Z","v":2200,"vw":106.678998},{"c":106.91,"h":106.91,"l":106.76,"n":118,"o":106.8,"t":"2026-10-12T17:10:00Z","v":3029,"vw":106.85},{"c":107.195,"h":107.195,"l":106.7101,"n":229,"o":106.7101,"t":"2026-10-12T17:15:00Z","v":17544,"vw":107.051434},{"c":107.21,"h":107.365,"l":107.01,"n":345,"o":107.19,"t":"2026-10-12T17:20:00Z","v":28121,"vw":107.150286},{"c":107.32,"h":107.32,"l":107.195,"n":84,"o":107.27,"t":"2026-10-12T17:25:00Z","v":1706,"vw":107.2415},{"c":107.085,"h":107.32,"l":106.855,"n":165,"o":107.32,"t":"2026-10-12T17:30:00Z","v":6594,"vw":107.100508},{"c":106.47,"h":107,"l":106.45,"n":277,"o":106.975,"t":"2026-10-12T17:35:00Z","v":31856,"vw":106.742482},{"c":106.8,"h":106.8,"l":106.535,"n":74,"o":106.535,"t":"2026-10-12T17:40:00Z","v":1724,"vw":106.674375},{"c":106.53,"h":106.84,"l":106.53,"n":143,"o":106.84,"t":"2026-10-12T17:45:00Z","v":4622,"vw":106.684844},{"c":106.73,"h":106.825,"l":106.485,"n":101,"o":106.485,"t":"2026-10-12T17:50:00Z","v":5569,"vw":106.707757},{"c":106.85,"h":106.85,"l":106.815,"n":72,"o":106.815,"t":"2026-10-12T17:55:00Z","v":1205,"vw":106.838333},{"c":106.94,"h":106.94,"l":106.82,"n":114,"o":106.83,"t":"2026-10-12T18:00:00Z","v":1902,"vw":106.863},{"c":106.93,"h":106.94,"l":106.875,"n":110,"o":106.94,"t":"2026-10-12T18:05:00Z","v":2103,"vw":106.892413},{"c":107.09,"h":107.26,"l":106.94,"n":103,"o":106.94,"t":"2026-10-12T18:10:00Z","v":2957,"vw":107.051316},{"c":106.92,"h":107.04,"l":106.92,"n":107,"o":106.95,"t":"2026-10-12T18:15:00Z","v":2783,"vw":106.979091},{"c":106.96,"h":107.14,"l":106.96,"n":121,"o":107.03,"t":"2026-10-12T18:20:00Z","v":3751,"vw":107.037102},{"c":106.77,"h":106.975,"l":106.77,"n":178,"o":106.96,"t":"2026-10-12T18:25:00Z","v":3546,"vw":106.869759},{"c":106.51,"h":106.75,"l":106.51,"n":87,"o":106.75,"t":"2026-10-12T18:30:00Z","v":1431,"vw":106.625833},{"c":106.49,"h":106.505,"l":106.49,"n":52,"o":106.505,"t":"2026-10-12T18:35:00Z","v":756,"vw":106.4975},{"c":106.53,"h":106.6,"l":106.475,"n":111,"o":106.6,"t":"2026-10-12T18:40:00Z","v":2284,"vw":106.499091},{"c":106.59,"h":106.7,"l":106.52,"n":246,"o":106.52,"t":"2026-10-12T18:45:00Z","v":4551,"vw":106.627461},{"c":106.54,"h":106.64,"l":106.465,"n":97,"o":106.465,"t":"2026-10-12T18:50:00Z","v":1736,"vw":106.55981},{"c":106.54,"h":106.68,"l":106.54,"n":167,"o":106.55,"t":"2026-10-12T18:55:00Z","v":2959,"vw":106.571875},{"c":106.6,"h":106.64,"l":106.53,"n":124,"o":106.64,"t":"2026-10-12T19:00:00Z","v":1831,"vw":106.5675},{"c":106.36,"h":106.63,"l":106.33,"n":163,"o":106.62,"t":"2026-10-12T19:05:00Z","v":4211,"vw":106.495083},{"c":106.05,"h":106.4,"l":105.945,"n":148,"o":106.35,"t":"2026-10-12T19:10:00Z","v":4221,"vw":106.178235},{"c":105.91,"h":106.11,"l":105.9,"n":244,"o":106.11,"t":"2026-10-12T19:15:00Z","v":5814,"vw":105.979195},{"c":106.02,"h":106.02,"l":105.97,"n":212,"o":105.985,"t":"2026-10-12T19:20:00Z","v":3480,"vw":105.9775},{"c":105.79,"h":106.01,"l":105.79,"n":226,"o":105.93,"t":"2026-10-12T19:25:00Z","v":9196,"vw":105.903299},{"c":106.09,"h":106.09,"l":105.79,"n":236,"o":105.8,"t":"2026-10-12T19:30:00Z","v":5948,"vw":105.905907},{"c":105.99,"h":106.08,"l":105.99,"n":183,"o":105.99,"t":"2026-10-12T19:35:00Z","v":6043,"vw":106.043279},{"c":105.95,"h":105.98,"l":105.87,"n":219,"o":105.98,"t":"2026-10-12T19:40:00Z","v":7145,"vw":105.911233},{"c":105.74,"h":106.22,"l":105.73,"n":414,"o":106.01,"t":"2026-10-12T19:45:00Z","v":13770,"vw":106.0106},{"c":106.065,"h":106.16,"l":105.745,"n":328,"o":105.745,"t":"2026-10-12T19:50:00Z","v":9411,"vw":106.017844},{"c":106.04,"h":106.44,"l":105.97,"n":1544,"o":106.11,"t":"2026-10-12T19:55:00Z","v":61391,"vw":106.201825},{"c":106,"h":106.12,"l":106,"n":40,"o":106.12,"t":"2026-10-12T20:00:00Z","v":104743,"vw":106.001913},{"c":108.33,"h":108.67,"l":107.04,"n":197,"o":107.04,"t":"2026-10-13T13:30:00Z","v":12578,"vw":107.732435},{"c":107.41,"h":108.26,"l":107.41,"n":199,"o":108.24,"t":"2026-10-13T13:35:00Z","v":11163,"vw":107.794379},{"c":107.485,"h":107.485,"l":107.11,"n":58,"o":107.42,"t":"2026-10-13T13:40:00Z","v":2456,"vw":107.409487},{"c":107.415,"h":107.6999,"l":107.1,"n":76,"o":107.1,"t":"2026-10-13T13:45:00Z","v":3214,"vw":107.535075},{"c":107.14,"h":107.355,"l":106.87,"n":72,"o":107.14,"t":"2026-10-13T13:50:00Z","v":2148,"vw":107.120205},{"c":107.02,"h":107.28,"l":107.02,"n":109,"o":107.14,"t":"2026-10-13T13:55:00Z","v":3215,"vw":107.185161},{"c":106.815,"h":106.93,"l":106.72,"n":82,"o":106.79,"t":"2026-10-13T14:00:00Z","v":2427,"vw":106.843422},{"c":107.23,"h":107.23,"l":106.69,"n":86,"o":106.86,"t":"2026-10-13T14:05:00Z","v":4504,"vw":107.037819},{"c":107.575,"h":107.715,"l":107.235,"n":224,"o":107.235,"t":"2026-10-13T14:10:00Z","v":14016,"vw":107.519033},{"c":107.645,"h":107.82,"l":107.56,"n":163,"o":107.7599,"t":"2026-10-13T14:15:00Z","v":5195,"vw":107.62972},{"c":107.38,"h":107.825,"l":107.38,"n":199,"o":107.72,"t":"2026-10-13T14:20:00Z","v":5853,"vw":107.611129},{"c":107.42,"h":107.44,"l":107.22,"n":89,"o":107.435,"t":"2026-10-13T14:25:00Z","v":3255,"vw":107.360732},{"c":107.05,"h":107.51,"l":107.05,"n":197,"o":107.25,"t":"2026-10-13T14:30:00Z","v":9548,"vw":107.281371},{"c":107.32,"h":107.32,"l":107.02,"n":165,"o":107.02,"t":"2026-10-13T14:35:00Z","v":5044,"vw":107.252204},{"c":107.21,"h":107.51,"l":107.12,"n":158,"o":107.32,"t":"2026-10-13T14:40:00Z","v":9089,"vw":107.299315},{"c":106.96,"h":107.095,"l":106.82,"n":146,"o":107.095,"t":"2026-10-13T14:45:00Z","v":6170,"vw":106.933392},{"c":107.13,"h":107.22,"l":107.06,"n":128,"o":107.13,"t":"2026-10-13T14:50:00Z","v":5853,"vw":107.110702},{"c":107.29,"h":107.38,"l":107.11,"n":110,"o":107.11,"t":"2026-10-13T14:55:00Z","v":4068,"vw":107.274129},{"c":107.38,"h":107.38,"l":107.22,"n":124,"o":107.29,"t":"2026-10-13T15:00:00Z","v":5739,"vw":107.294742},{"c":107.14,"h":107.39,"l":107.07,"n":205,"o":107.39,"t":"2026-10-13T15:05:00Z","v":7998,"vw":107.208646},{"c":107.1,"h":107.26,"l":107.1,"n":124,"o":107.14,"t":"2026-10-13T15:10:00Z","v":2782,"vw":107.160384},{"c":106.94,"h":107.05,"l":106.92,"n":81,"o":107.05,"t":"2026-10-13T15:15:00Z","v":3777,"vw":106.99646},{"c":106.765,"h":107.02,"l":106.71,"n":167,"o":107.02,"t":"2026-10-13T15:20:00Z","v":6772,"vw":106.830879},{"c":106.56,"h":106.765,"l":106.475,"n":147,"o":106.765,"t":"2026-10-13T15:25:00Z","v":5139,"vw":106.62471},{"c":106.69,"h":106.69,"l":106.54,"n":142,"o":106.54,"t":"2026-10-13T15:30:00Z","v":4322,"vw":106.604568},{"c":106.69,"h":106.76,"l":106.5888,"n":56,"o":106.5888,"t":"2026-10-13T15:35:00Z","v":854,"vw":106.676842},{"c":106.605,"h":106.685,"l":106.56,"n":101,"o":106.685,"t":"2026-10-13T15:40:00Z","v":3964,"vw":106.653478},{"c":106.5,"h":106.57,"l":106.35,"n":109,"o":106.505,"t":"2026-10-13T15:45:00Z","v":2752,"vw":106.458571},{"c":106.625,"h":106.76,"l":106.62,"n":98,"o":106.68,"t":"2026-10-13T15:50:00Z","v":3130,"vw":106.675895},{"c":106.79,"h":106.87,"l":106.74,"n":115,"o":106.74,"t":"2026-10-13T15:55:00Z","v":3474,"vw":106.778422},{"c":106.895,"h":107.06,"l":106.85,"n":173,"o":106.99,"t":"2026-10-13T16:00:00Z","v":6768,"vw":106.937586},{"c":106.98,"h":107,"l":106.98,"n":62,"o":107,"t":"2026-10-13T16:05:00Z","v":1330,"vw":106.986667},{"c":106.99,"h":107.03,"l":106.8,"n":154,"o":106.96,"t":"2026-10-13T16:10:00Z","v":7074,"vw":106.895942},{"c":107.04,"h":107.05,"l":106.85,"n":136,"o":106.85,"t":"2026-10-13T16:15:00Z","v":3987,"vw":106.972545},{"c":107.05,"h":107.05,"l":106.89,"n":101,"o":106.91,"t":"2026-10-13T16:20:00Z","v":2765,"vw":106.974373},{"c":106.975,"h":107.08,"l":106.89,"n":133,"o":106.965,"t":"2026-10-13T16:25:00Z","v":6162,"vw":107.014587},{"c":107.25,"h":107.28,"l":106.97,"n":256,"o":106.97,"t":"2026-10-13T16:30:00Z","v":11229,"vw":107.098326},{"c":107.37,"h":107.37,"l":107.23,"n":97,"o":107.3,"t":"2026-10-13T16:35:00Z","v":2487,"vw":107.299929},{"c":107.24,"h":107.51,"l":107.21,"n":220,"o":107.37,"t":"2026-10-13T16:40:00Z","v":10837,"vw":107.411249},{"c":107.24,"h":107.41,"l":107.19,"n":188,"o":107.24,"t":"2026-10-13T16:45:00Z","v":8714,"vw":107.290152},{"c":107.26,"h":107.34,"l":107.25,"n":35,"o":107.25,"t":"2026-10-13T16:50:00Z","v":538,"vw":107.283333},{"c":107.3675,"h":107.46,"l":107.245,"n":162,"o":107.26,"t":"2026-10-13T16:55:00Z","v":5330,"vw":107.351771},{"c":107.26,"h":107.3675,"l":107.1,"n":130,"o":107.3675,"t":"2026-10-13T17:00:00Z","v":3953,"vw":107.256701},{"c":107.22,"h":107.36,"l":107.22,"n":106,"o":107.25,"t":"2026-10-13T17:05:00Z","v":3760,"vw":107.27439},{"c":107.39,"h":107.39,"l":107.22,"n":215,"o":107.22,"t":"2026-10-13T17:10:00Z","v":12198,"vw":107.340002},{"c":107.61,"h":107.61,"l":107.41,"n":179,"o":107.41,"t":"2026-10-13T17:15:00Z","v":2630,"vw":107.523842},{"c":107.665,"h":107.73,"l":107.54,"n":231,"o":107.61,"t":"2026-10-13T17:20:00Z","v":9971,"vw":107.65799},{"c":107.72,"h":107.73,"l":107.65,"n":102,"o":107.65,"t":"2026-10-13T17:25:00Z","v":3815,"vw":107.667933},{"c":107.79,"h":107.85,"l":107.765,"n":167,"o":107.82,"t":"2026-10-13T17:30:00Z","v":2999,"vw":107.796129},{"c":107.97,"h":107.97,"l":107.755,"n":321,"o":107.79,"t":"2026-10-13T17:35:00Z","v":12995,"vw":107.838855},{"c":107.7635,"h":108.085,"l":107.7635,"n":201,"o":107.97,"t":"2026-10-13T17:40:00Z","v":9138,"vw":108.009947},{"c":107.685,"h":107.74,"l":107.62,"n":170,"o":107.74,"t":"2026-10-13T17:45:00Z","v":3740,"vw":107.714737},{"c":107.89,"h":107.98,"l":107.63,"n":182,"o":107.63,"t":"2026-10-13T17:50:00Z","v":4710,"vw":107.808504},{"c":107.95,"h":108,"l":107.89,"n":73,"o":107.89,"t":"2026-10-13T17:55:00Z","v":3913,"vw":107.950173},{"c":108.03,"h":108.03,"l":107.94,"n":152,"o":107.95,"t":"2026-10-13T18:00:00Z","v":3756,"vw":107.973572},{"c":108.25,"h":108.285,"l":107.965,"n":224,"o":107.965,"t":"2026-10-13T18:05:00Z","v":7120,"vw":108.175151},{"c":108.26,"h":108.26,"l":108.17,"n":95,"o":108.19,"t":"2026-10-13T18:10:00Z","v":2825,"vw":108.241},{"c":108.42,"h":108.42,"l":108.14,"n":195,"o":108.26,"t":"2026-10-13T18:15:00Z","v":6591,"vw":108.258139},{"c":108.53,"h":108.625,"l":108.14,"n":333,"o":108.4,"t":"2026-10-13T18:20:00Z","v":16481,"vw":108.42562},{"c":108.38,"h":108.38,"l":108.18,"n":50,"o":108.32,"t":"2026-10-13T18:25:00Z","v":806,"vw":108.2775},{"c":108.3825,"h":108.405,"l":108.22,"n":106,"o":108.25,"t":"2026-10-13T18:30:00Z","v":4000,"vw":108.313235},{"c":108.47,"h":108.47,"l":108.1401,"n":266,"o":108.26,"t":"2026-10-13T18:35:00Z","v":13899,"vw":108.366619},{"c":108.42,"h":108.42,"l":108.25,"n":171,"o":108.37,"t":"2026-10-13T18:40:00Z","v":4782,"vw":108.349943},{"c":108.18,"h":108.48,"l":108.1174,"n":253,"o":108.42,"t":"2026-10-13T18:45:00Z","v":12216,"vw":108.344577},{"c":108.25,"h":108.57,"l":108.165,"n":247,"o":108.24,"t":"2026-10-13T18:50:00Z","v":12035,"vw":108.294208},{"c":108.41,"h":108.41,"l":108.175,"n":184,"o":108.175,"t":"2026-10-13T18:55:00Z","v":4922,"vw":108.304516},{"c":108.515,"h":108.6,"l":108.345,"n":286,"o":108.41,"t":"2026-10-13T19:00:00Z","v":10018,"vw":108.455014},{"c":108.22,"h":108.5899,"l":108.2,"n":243,"o":108.51,"t":"2026-10-13T19:05:00Z","v":9930,"vw":108.475164},{"c":108.28,"h":108.34,"l":108.18,"n":199,"o":108.22,"t":"2026-10-13T19:10:00Z","v":8433,"vw":108.273314},{"c":108.155,"h":108.23,"l":108,"n":243,"o":108.23,"t":"2026-10-13T19:15:00Z","v":8795,"vw":108.126593},{"c":108.005,"h":108.14,"l":107.97,"n":160,"o":108.14,"t":"2026-10-13T19:20:00Z","v":4901,"vw":108.061783},{"c":107.73,"h":108.155,"l":107.65,"n":430,"o":107.92,"t":"2026-10-13T19:25:00Z","v":17063,"vw":107.904299},{"c":107.45,"h":107.75,"l":107.42,"n":282,"o":107.74,"t":"2026-10-13T19:30:00Z","v":10802,"vw":107.620621},{"c":107.57,"h":107.655,"l":107.39,"n":335,"o":107.495,"t":"2026-10-13T19:35:00Z","v":14479,"vw":107.525361},{"c":107.72,"h":107.805,"l":107.49,"n":324,"o":107.53,"t":"2026-10-13T19:40:00Z","v":16598,"vw":107.661981},{"c":107.76,"h":107.99,"l":107.57,"n":439,"o":107.63,"t":"2026-10-13T19:45:00Z","v":14544,"vw":107.744708},{"c":107.98,"h":107.98,"l":107.54,"n":410,"o":107.72,"t":"2026-10-13T19:50:00Z","v":18727,"vw":107.756919},{"c":108.25,"h":108.47,"l":107.91,"n":1679,"o":107.91,"t":"2026-10-13T19:55:00Z","v":78169,"vw":108.230005},{"c":108.16,"h":108.32,"l":108.16,"n":51,"o":108.32,"t":"2026-10-13T20:00:00Z","v":129082,"vw":108.160279},{"c":107.79,"h":108.6777,"l":107.69,"n":88,"o":108.07,"t":"2026-10-14T13:30:00Z","v":7638,"vw":108.061593},{"c":108.665,"h":109.055,"l":107.875,"n":268,"o":107.875,"t":"2026-10-14T13:35:00Z","v":19211,"vw":108.625033},{"c":108.405,"h":108.565,"l":108.315,"n":60,"o":108.4,"t":"2026-10-14T13:40:00Z","v":2376,"vw":108.386353},{"c":107.78,"h":108.19,"l":107.78,"n":98,"o":108.19,"t":"2026-10-14T13:45:00Z","v":3745,"vw":108.025154},{"c":107.705,"h":107.83,"l":107.67,"n":78,"o":107.67,"t":"2026-10-14T13:50:00Z","v":1922,"vw":107.715},{"c":108,"h":108.33,"l":107.74,"n":214,"o":107.875,"t":"2026-10-14T13:55:00Z","v":9454,"vw":108.043163},{"c":107.44,"h":108.03,"l":107.34,"n":42,"o":108.03,"t":"2026-10-14T14:00:00Z","v":7483,"vw":107.608432},{"c":108.04,"h":108.04,"l":107.34,"n":61,"o":107.34,"t":"2026-10-14T14:05:00Z","v":1490,"vw":107.763333},{"c":107.84,"h":107.88,"l":107.72,"n":127,"o":107.8,"t":"2026-10-14T14:10:00Z","v":4877,"vw":107.81295},{"c":107.47,"h":107.95,"l":107.47,"n":127,"o":107.85,"t":"2026-10-14T14:15:00Z","v":10689,"vw":107.708346},{"c":107.14,"h":107.47,"l":107.13,"n":78,"o":107.465,"t":"2026-10-14T14:20:00Z","v":4215,"vw":107.343333},{"c":107.37,"h":107.43,"l":107.08,"n":149,"o":107.09,"t":"2026-10-14T14:25:00Z","v":6958,"vw":107.339015},{"c":107.625,"h":107.625,"l":107.43,"n":84,"o":107.43,"t":"2026-10-14T14:30:00Z","v":2759,"vw":107.528016},{"c":107.29,"h":107.53,"l":107.17,"n":85,"o":107.53,"t":"2026-10-14T14:35:00Z","v":4956,"vw":107.443659},{"c":107.575,"h":107.575,"l":107.37,"n":59,"o":107.37,"t":"2026-10-14T14:40:00Z","v":1918,"vw":107.444608},{"c":107.2675,"h":107.45,"l":107.18,"n":144,"o":107.45,"t":"2026-10-14T14:45:00Z","v":4982,"vw":107.318293},{"c":107.45,"h":107.48,"l":107.12,"n":168,"o":107.18,"t":"2026-10-14T14:50:00Z","v":6842,"vw":107.341092},{"c":107.1925,"h":107.79,"l":107.07,"n":209,"o":107.475,"t":"2026-10-14T14:55:00Z","v":13111,"vw":107.491008},{"c":106.98,"h":107.04,"l":106.98,"n":84,"o":107.03,"t":"2026-10-14T15:00:00Z","v":2807,"vw":106.993981},{"c":107.395,"h":107.395,"l":106.92,"n":154,"o":106.92,"t":"2026-10-14T15:05:00Z","v":4076,"vw":107.085719},{"c":107.21,"h":107.39,"l":107.21,"n":79,"o":107.39,"t":"2026-10-14T15:10:00Z","v":2850,"vw":107.28357},{"c":107.28,"h":107.28,"l":107.04,"n":111,"o":107.21,"t":"2026-10-14T15:15:00Z","v":8743,"vw":107.110161},{"c":107.345,"h":107.39,"l":107.19,"n":36,"o":107.2,"t":"2026-10-14T15:20:00Z","v":1166,"vw":107.255626},{"c":107.16,"h":107.39,"l":107.15,"n":131,"o":107.38,"t":"2026-10-14T15:25:00Z","v":3869,"vw":107.278706},{"c":106.91,"h":107,"l":106.88,"n":49,"o":107,"t":"2026-10-14T15:30:00Z","v":1332,"vw":106.95125},{"c":106.81,"h":106.99,"l":106.76,"n":122,"o":106.96,"t":"2026-10-14T15:35:00Z","v":5688,"vw":106.870759},{"c":106.65,"h":106.81,"l":106.595,"n":112,"o":106.78,"t":"2026-10-14T15:40:00Z","v":4454,"vw":106.744259},{"c":106.53,"h":106.63,"l":106.52,"n":71,"o":106.54,"t":"2026-10-14T15:45:00Z","v":3087,"vw":106.584465},{"c":106.555,"h":106.555,"l":106.555,"n":11,"o":106.555,"t":"2026-10-14T15:50:00Z","v":645,"vw":106.555},{"c":106.44,"h":106.5,"l":106.44,"n":48,"o":106.46,"t":"2026-10-14T15:55:00Z","v":1822,"vw":106.463265},{"c":107,"h":107.27,"l":106.49,"n":389,"o":106.49,"t":"2026-10-14T16:00:00Z","v":27652,"vw":106.762955},{"c":106.97,"h":106.97,"l":106.97,"n":38,"o":106.97,"t":"2026-10-14T16:10:00Z","v":947,"vw":106.97},{"c":106.52,"h":107.055,"l":106.52,"n":146,"o":107.055,"t":"2026-10-14T16:15:00Z","v":4713,"vw":106.855287},{"c":106.19,"h":106.33,"l":106.19,"n":96,"o":106.33,"t":"2026-10-14T16:20:00Z","v":1978,"vw":106.242174},{"c":106.36,"h":106.545,"l":106.15,"n":234,"o":106.19,"t":"2026-10-14T16:25:00Z","v":10530,"vw":106.353005},{"c":106.34,"h":106.805,"l":106.34,"n":264,"o":106.48,"t":"2026-10-14T16:30:00Z","v":9098,"vw":106.608475},{"c":106.575,"h":106.68,"l":106.575,"n":30,"o":106.66,"t":"2026-10-14T16:35:00Z","v":564,"vw":106.638333},{"c":106.545,"h":106.58,"l":106.545,"n":53,"o":106.58,"t":"2026-10-14T16:40:00Z","v":1550,"vw":106.56317},{"c":106.52,"h":106.52,"l":106.52,"n":16,"o":106.52,"t":"2026-10-14T16:45:00Z","v":292,"vw":106.52},{"c":106.7,"h":106.72,"l":106.59,"n":99,"o":106.59,"t":"2026-10-14T16:50:00Z","v":2957,"vw":106.647143},{"c":106.785,"h":106.785,"l":106.64,"n":106,"o":106.7,"t":"2026-10-14T16:55:00Z","v":3551,"vw":106.713339},{"c":106.45,"h":106.78,"l":106.45,"n":126,"o":106.73,"t":"2026-10-14T17:00:00Z","v":4137,"vw":106.674409},{"c":106.39,"h":106.44,"l":106.22,"n":151,"o":106.44,"t":"2026-10-14T17:05:00Z","v":6333,"vw":106.328201},{"c":106.21,"h":106.31,"l":106.21,"n":68,"o":106.31,"t":"2026-10-14T17:10:00Z","v":1532,"vw":106.278},{"c":106.34,"h":106.34,"l":106.19,"n":122,"o":106.19,"t":"2026-10-14T17:15:00Z","v":3331,"vw":106.314932},{"c":106.54,"h":106.54,"l":106.46,"n":96,"o":106.5,"t":"2026-10-14T17:20:00Z","v":3045,"vw":106.506712},{"c":106.52,"h":106.655,"l":106.52,"n":84,"o":106.58,"t":"2026-10-14T17:25:00Z","v":2154,"vw":106.554906},{"c":106.875,"h":106.875,"l":106.49,"n":181,"o":106.54,"t":"2026-10-14T17:30:00Z","v":4756,"vw":106.624881},{"c":106.58,"h":106.82,"l":106.58,"n":153,"o":106.755,"t":"2026-10-14T17:35:00Z","v":4234,"vw":106.729483},{"c":106.28,"h":106.66,"l":106.28,"n":187,"o":106.64,"t":"2026-10-14T17:40:00Z","v":5361,"vw":106.530591},{"c":106.56,"h":106.56,"l":106.26,"n":144,"o":106.33,"t":"2026-10-14T17:45:00Z","v":4052,"vw":106.424762},{"c":107.05,"h":107.05,"l":106.41,"n":205,"o":106.42,"t":"2026-10-14T17:50:00Z","v":7914,"vw":106.586587},{"c":106.735,"h":106.8,"l":106.73,"n":74,"o":106.8,"t":"2026-10-14T17:55:00Z","v":1959,"vw":106.744286},{"c":107.16,"h":107.29,"l":106.83,"n":173,"o":106.83,"t":"2026-10-14T18:00:00Z","v":5682,"vw":106.967043},{"c":107.2225,"h":107.2225,"l":107.12,"n":23,"o":107.12,"t":"2026-10-14T18:05:00Z","v":520,"vw":107.17125},{"c":107.28,"h":107.335,"l":107.13,"n":133,"o":107.13,"t":"2026-10-14T18:10:00Z","v":3896,"vw":107.266078},{"c":107.555,"h":107.555,"l":107.28,"n":68,"o":107.28,"t":"2026-10-14T18:15:00Z","v":1861,"vw":107.35},{"c":107.55,"h":107.66,"l":107.53,"n":126,"o":107.53,"t":"2026-10-14T18:20:00Z","v":3646,"vw":107.570274},{"c":107.685,"h":107.71,"l":107.51,"n":89,"o":107.51,"t":"2026-10-14T18:25:00Z","v":2217,"vw":107.609444},{"c":107.77,"h":107.77,"l":107.65,"n":130,"o":107.71,"t":"2026-10-14T18:30:00Z","v":5299,"vw":107.684065},{"c":107.9575,"h":108.0464,"l":107.75,"n":154,"o":107.75,"t":"2026-10-14T18:35:00Z","v":5960,"vw":107.965355},{"c":107.8225,"h":107.95,"l":107.62,"n":178,"o":107.95,"t":"2026-10-14T18:40:00Z","v":6345,"vw":107.781473},{"c":107.77,"h":107.88,"l":107.61,"n":188,"o":107.73,"t":"2026-10-14T18:45:00Z","v":5160,"vw":107.749594},{"c":107.655,"h":107.89,"l":107.59,"n":155,"o":107.86,"t":"2026-10-14T18:50:00Z","v":4039,"vw":107.765934},{"c":107.485,"h":107.67,"l":107.38,"n":227,"o":107.665,"t":"2026-10-14T18:55:00Z","v":10632,"vw":107.567135},{"c":107.58,"h":107.61,"l":107.485,"n":114,"o":107.485,"t":"2026-10-14T19:00:00Z","v":2585,"vw":107.564615},{"c":107.79,"h":107.79,"l":107.57,"n":207,"o":107.57,"t":"2026-10-14T19:05:00Z","v":7955,"vw":107.620097},{"c":107.78,"h":107.835,"l":107.78,"n":143,"o":107.8,"t":"2026-10-14T19:10:00Z","v":5171,"vw":107.802829},{"c":107.99,"h":108.05,"l":107.83,"n":171,"o":107.83,"t":"2026-10-14T19:15:00Z","v":6498,"vw":107.943896},{"c":107.83,"h":108.14,"l":107.745,"n":247,"o":107.995,"t":"2026-10-14T19:20:00Z","v":7482,"vw":107.981641},{"c":107.8,"h":107.95,"l":107.73,"n":200,"o":107.73,"t":"2026-10-14T19:25:00Z","v":7246,"vw":107.834175},{"c":108.0825,"h":108.15,"l":107.87,"n":302,"o":107.87,"t":"2026-10-14T19:30:00Z","v":9186,"vw":108.039549},{"c":107.95,"h":108.16,"l":107.93,"n":204,"o":108.1,"t":"2026-10-14T19:35:00Z","v":6548,"vw":108.001784},{"c":107.99,"h":108.099,"l":107.81,"n":362,"o":108.09,"t":"2026-10-14T19:40:00Z","v":11861,"vw":108.001955},{"c":107.81,"h":108,"l":107.705,"n":374,"o":108,"t":"2026-10-14T19:45:00Z","v":14109,"vw":107.856666},{"c":107.935,"h":108.11,"l":107.8,"n":462,"o":107.88,"t":"2026-10-14T19:50:00Z","v":20601,"vw":107.963538},{"c":107.88,"h":108.05,"l":107.795,"n":1694,"o":107.935,"t":"2026-10-14T19:55:00Z","v":78452,"vw":107.932777},{"c":107.96,"h":107.96,"l":107.96,"n":23,"o":107.96,"t":"2026-10-14T20:00:00Z","v":167165,"vw":107.96},{"c":107.492,"h":107.492,"l":107.492,"n":2,"o":107.492,"t":"2026-10-14T22:10:00Z","v":151,"vw":107.492},{"c":107.93,"h":107.96,"l":107.93,"n":9,"o":107.96,"t":"2026-10-15T10:15:00Z","v":207,"vw":107.945},{"c":108.35,"h":108.3825,"l":108.35,"n":2,"o":108.3825,"t":"2026-10-15T12:00:00Z","v":200,"vw":108.36625},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-15T12:50:00Z","v":743,"vw":109},{"c":110.88,"h":111.095,"l":108.97,"n":274,"o":109.18,"t":"2026-10-15T13:30:00Z","v":16563,"vw":109.604498},{"c":110.22,"h":111,"l":109.9301,"n":279,"o":110.83,"t":"2026-10-15T13:35:00Z","v":16511,"vw":110.519565},{"c":110.5,"h":110.58,"l":110,"n":101,"o":110.22,"t":"2026-10-15T13:40:00Z","v":5949,"vw":110.341966},{"c":111,"h":111.18,"l":110.56,"n":186,"o":110.56,"t":"2026-10-15T13:45:00Z","v":6256,"vw":110.969336},{"c":110.595,"h":111.39,"l":109.78,"n":1068,"o":111.165,"t":"2026-10-15T13:50:00Z","v":56027,"vw":110.496414},{"c":111.18,"h":111.265,"l":110.6504,"n":292,"o":110.6504,"t":"2026-10-15T13:55:00Z","v":14847,"vw":111.138325},{"c":111.36,"h":111.63,"l":111.205,"n":382,"o":111.205,"t":"2026-10-15T14:00:00Z","v":17536,"vw":111.421479},{"c":111.835,"h":111.99,"l":111.49,"n":350,"o":111.54,"t":"2026-10-15T14:05:00Z","v":11883,"vw":111.767741},{"c":112.39,"h":112.39,"l":111.78,"n":435,"o":111.78,"t":"2026-10-15T14:10:00Z","v":17987,"vw":112.111064},{"c":112.015,"h":112.44,"l":111.89,"n":386,"o":112.4,"t":"2026-10-15T14:15:00Z","v":12439,"vw":112.102619},{"c":111.87,"h":112.3,"l":111.87,"n":322,"o":112.01,"t":"2026-10-15T14:20:00Z","v":7905,"vw":112.048348},{"c":112.11,"h":112.12,"l":111.77,"n":334,"o":111.97,"t":"2026-10-15T14:25:00Z","v":13094,"vw":111.925401},{"c":112.515,"h":112.7,"l":112.2,"n":334,"o":112.22,"t":"2026-10-15T14:30:00Z","v":11083,"vw":112.411901},{"c":112.46,"h":112.71,"l":112.34,"n":345,"o":112.63,"t":"2026-10-15T14:35:00Z","v":9185,"vw":112.502869},{"c":112.515,"h":112.68,"l":112.345,"n":223,"o":112.345,"t":"2026-10-15T14:40:00Z","v":9041,"vw":112.479651},{"c":112.67,"h":112.67,"l":112.27,"n":326,"o":112.51,"t":"2026-10-15T14:45:00Z","v":8253,"vw":112.473677},{"c":113.14,"h":113.32,"l":112.505,"n":325,"o":112.66,"t":"2026-10-15T14:50:00Z","v":10963,"vw":112.993713},{"c":113.36,"h":113.38,"l":113.0398,"n":253,"o":113.245,"t":"2026-10-15T14:55:00Z","v":4185,"vw":113.270535},{"c":113.89,"h":113.89,"l":113.2,"n":385,"o":113.295,"t":"2026-10-15T15:00:00Z","v":11850,"vw":113.636575},{"c":113.87,"h":114.13,"l":113.78,"n":264,"o":113.91,"t":"2026-10-15T15:05:00Z","v":8511,"vw":113.944397},{"c":113.095,"h":113.98,"l":113.095,"n":263,"o":113.915,"t":"2026-10-15T15:10:00Z","v":8911,"vw":113.645495},{"c":113.45,"h":113.45,"l":113.19,"n":170,"o":113.255,"t":"2026-10-15T15:15:00Z","v":5135,"vw":113.238768},{"c":113.385,"h":113.54,"l":113.35,"n":120,"o":113.45,"t":"2026-10-15T15:20:00Z","v":2402,"vw":113.442629},{"c":113.755,"h":113.97,"l":113.33,"n":490,"o":113.35,"t":"2026-10-15T15:25:00Z","v":31704,"vw":113.500737},{"c":113.72,"h":113.99,"l":113.6,"n":241,"o":113.745,"t":"2026-10-15T15:30:00Z","v":6495,"vw":113.7671},{"c":113.78,"h":113.79,"l":113.6,"n":231,"o":113.6801,"t":"2026-10-15T15:35:00Z","v":6304,"vw":113.691458},{"c":113.655,"h":113.89,"l":113.655,"n":162,"o":113.885,"t":"2026-10-15T15:40:00Z","v":3710,"vw":113.744546},{"c":113.68,"h":113.83,"l":113.5401,"n":99,"o":113.5401,"t":"2026-10-15T15:45:00Z","v":3261,"vw":113.659755},{"c":113.53,"h":113.805,"l":113.53,"n":173,"o":113.66,"t":"2026-10-15T15:50:00Z","v":7794,"vw":113.716763},{"c":113.305,"h":113.86,"l":113.13,"n":333,"o":113.65,"t":"2026-10-15T15:55:00Z","v":18060,"vw":113.355318},{"c":113.86,"h":113.86,"l":113.285,"n":224,"o":113.285,"t":"2026-10-15T16:00:00Z","v":8307,"vw":113.445479},{"c":113.85,"h":113.8525,"l":113.69,"n":316,"o":113.69,"t":"2026-10-15T16:05:00Z","v":8695,"vw":113.730307},{"c":114.1,"h":114.31,"l":114,"n":285,"o":114,"t":"2026-10-15T16:10:00Z","v":11289,"vw":114.178236},{"c":114.37,"h":114.38,"l":113.96,"n":302,"o":114.07,"t":"2026-10-15T16:15:00Z","v":16796,"vw":114.085158},{"c":114.66,"h":114.88,"l":114.5,"n":416,"o":114.53,"t":"2026-10-15T16:20:00Z","v":14516,"vw":114.728936},{"c":114.83,"h":114.83,"l":114.365,"n":285,"o":114.49,"t":"2026-10-15T16:25:00Z","v":11603,"vw":114.592845},{"c":114.69,"h":114.82,"l":114.485,"n":276,"o":114.82,"t":"2026-10-15T16:30:00Z","v":7211,"vw":114.631059},{"c":114.65,"h":114.65,"l":114.535,"n":249,"o":114.62,"t":"2026-10-15T16:35:00Z","v":4639,"vw":114.599143},{"c":114.48,"h":114.755,"l":114.405,"n":246,"o":114.66,"t":"2026-10-15T16:40:00Z","v":6421,"vw":114.59599},{"c":114.28,"h":114.61,"l":114.28,"n":288,"o":114.405,"t":"2026-10-15T16:45:00Z","v":17790,"vw":114.423471},{"c":114.28,"h":114.28,"l":114.225,"n":84,"o":114.25,"t":"2026-10-15T16:50:00Z","v":1465,"vw":114.245806},{"c":114.335,"h":114.5,"l":114.335,"n":98,"o":114.38,"t":"2026-10-15T16:55:00Z","v":2017,"vw":114.384286},{"c":114.475,"h":114.49,"l":114.23,"n":208,"o":114.4,"t":"2026-10-15T17:00:00Z","v":4243,"vw":114.399786},{"c":114.625,"h":114.82,"l":114.47,"n":141,"o":114.47,"t":"2026-10-15T17:05:00Z","v":3723,"vw":114.56},{"c":114.64,"h":114.68,"l":114.595,"n":102,"o":114.615,"t":"2026-10-15T17:10:00Z","v":1788,"vw":114.623125},{"c":114.95,"h":114.95,"l":114.64,"n":206,"o":114.64,"t":"2026-10-15T17:15:00Z","v":7117,"vw":114.780997},{"c":114.83,"h":115.135,"l":114.79,"n":292,"o":114.98,"t":"2026-10-15T17:20:00Z","v":7990,"vw":114.964392},{"c":114.945,"h":115.005,"l":114.93,"n":77,"o":114.93,"t":"2026-10-15T17:25:00Z","v":1851,"vw":114.958649},{"c":114.965,"h":115.02,"l":114.89,"n":360,"o":114.91,"t":"2026-10-15T17:30:00Z","v":8697,"vw":114.961202},{"c":115.18,"h":115.21,"l":114.82,"n":310,"o":115.01,"t":"2026-10-15T17:35:00Z","v":13742,"vw":115.088202},{"c":115.185,"h":115.225,"l":115,"n":257,"o":115.005,"t":"2026-10-15T17:40:00Z","v":8525,"vw":115.103842},{"c":115.385,"h":115.385,"l":115.07,"n":432,"o":115.15,"t":"2026-10-15T17:45:00Z","v":23748,"vw":115.162509},{"c":115.34,"h":115.42,"l":115.15,"n":238,"o":115.315,"t":"2026-10-15T17:50:00Z","v":6914,"vw":115.255695},{"c":115.685,"h":115.8149,"l":115.39,"n":310,"o":115.49,"t":"2026-10-15T17:55:00Z","v":13916,"vw":115.654474},{"c":115.7,"h":115.7425,"l":115.53,"n":273,"o":115.68,"t":"2026-10-15T18:00:00Z","v":9479,"vw":115.629712},{"c":115.835,"h":115.98,"l":115.6,"n":373,"o":115.69,"t":"2026-10-15T18:05:00Z","v":14545,"vw":115.884915},{"c":115.675,"h":115.905,"l":115.67,"n":272,"o":115.9,"t":"2026-10-15T18:10:00Z","v":12093,"vw":115.81105},{"c":115.88,"h":116.07,"l":115.71,"n":282,"o":115.71,"t":"2026-10-15T18:15:00Z","v":10495,"vw":115.935918},{"c":115.645,"h":115.885,"l":115.5574,"n":194,"o":115.73,"t":"2026-10-15T18:20:00Z","v":6954,"vw":115.668707},{"c":115.53,"h":115.57,"l":115.31,"n":317,"o":115.57,"t":"2026-10-15T18:25:00Z","v":12914,"vw":115.421578},{"c":115.875,"h":115.94,"l":115.7,"n":343,"o":115.71,"t":"2026-10-15T18:30:00Z","v":10731,"vw":115.867733},{"c":116.36,"h":116.475,"l":115.88,"n":426,"o":115.99,"t":"2026-10-15T18:35:00Z","v":17184,"vw":116.182505},{"c":116.145,"h":116.59,"l":115.99,"n":463,"o":116.38,"t":"2026-10-15T18:40:00Z","v":29425,"vw":116.340028},{"c":116.2,"h":116.3,"l":115.86,"n":549,"o":116.05,"t":"2026-10-15T18:45:00Z","v":20830,"vw":116.068967},{"c":116.155,"h":116.21,"l":116.05,"n":362,"o":116.205,"t":"2026-10-15T18:50:00Z","v":8810,"vw":116.139014},{"c":116.3,"h":116.3,"l":116.07,"n":329,"o":116.155,"t":"2026-10-15T18:55:00Z","v":7777,"vw":116.195951},{"c":117.19,"h":117.2,"l":116.22,"n":754,"o":116.27,"t":"2026-10-15T19:00:00Z","v":46255,"vw":116.842536},{"c":117.185,"h":117.42,"l":117.065,"n":454,"o":117.2,"t":"2026-10-15T19:05:00Z","v":20439,"vw":117.228012},{"c":116.98,"h":117.295,"l":116.86,"n":538,"o":117.185,"t":"2026-10-15T19:10:00Z","v":20599,"vw":117.087173},{"c":117.19,"h":117.35,"l":116.96,"n":516,"o":117.1,"t":"2026-10-15T19:15:00Z","v":26810,"vw":117.163773},{"c":117.46,"h":117.535,"l":117.17,"n":426,"o":117.18,"t":"2026-10-15T19:20:00Z","v":14470,"vw":117.421172},{"c":117.37,"h":117.73,"l":117.37,"n":518,"o":117.49,"t":"2026-10-15T19:25:00Z","v":23583,"vw":117.56396},{"c":117.925,"h":118,"l":117.39,"n":447,"o":117.39,"t":"2026-10-15T19:30:00Z","v":18827,"vw":117.666579},{"c":118.39,"h":118.39,"l":117.85,"n":693,"o":117.925,"t":"2026-10-15T19:35:00Z","v":31211,"vw":118.076345},{"c":119.41,"h":119.41,"l":118.34,"n":1868,"o":118.34,"t":"2026-10-15T19:40:00Z","v":88554,"vw":118.918034},{"c":119.355,"h":120,"l":119.22,"n":1680,"o":119.57,"t":"2026-10-15T19:45:00Z","v":135123,"vw":119.614906},{"c":118.395,"h":119.48,"l":118.25,"n":1099,"o":119.48,"t":"2026-10-15T19:50:00Z","v":68945,"vw":119.020834},{"c":118.14,"h":118.415,"l":117.49,"n":3330,"o":118.405,"t":"2026-10-15T19:55:00Z","v":228091,"vw":117.917656},{"c":118.16,"h":118.16,"l":118.16,"n":66,"o":118.16,"t":"2026-10-15T20:00:00Z","v":276079,"vw":118.16},{"c":118.16,"h":118.16,"l":118.16,"n":7,"o":118.16,"t":"2026-10-15T20:20:00Z","v":214,"vw":118.16},{"c":118.16,"h":118.16,"l":118.16,"n":1,"o":118.16,"t":"2026-10-15T20:40:00Z","v":461,"vw":118.16},{"c":118.16,"h":118.16,"l":118.16,"n":7,"o":118.16,"t":"2026-10-16T08:30:00Z","v":200,"vw":118.16},{"c":118.92,"h":119,"l":118.2388,"n":159,"o":118.39,"t":"2026-10-16T13:30:00Z","v":20909,"vw":118.474874},{"c":119.21,"h":119.46,"l":118.3501,"n":100,"o":118.915,"t":"2026-10-16T13:35:00Z","v":4191,"vw":118.951714},{"c":120.97,"h":121.13,"l":119.675,"n":647,"o":119.675,"t":"2026-10-16T13:40:00Z","v":33580,"vw":120.320517},{"c":121.21,"h":121.33,"l":120.55,"n":259,"o":120.81,"t":"2026-10-16T13:45:00Z","v":11957,"vw":120.873357},{"c":122.63,"h":122.63,"l":121.31,"n":754,"o":121.31,"t":"2026-10-16T13:50:00Z","v":27790,"vw":122.202742},{"c":121.91,"h":122.64,"l":121.6301,"n":519,"o":122.64,"t":"2026-10-16T13:55:00Z","v":37982,"vw":122.202949},{"c":121.245,"h":122.2,"l":121.1,"n":491,"o":121.995,"t":"2026-10-16T14:00:00Z","v":48453,"vw":121.920047},{"c":120.77,"h":121.345,"l":120.64,"n":349,"o":121.205,"t":"2026-10-16T14:05:00Z","v":19081,"vw":121.135175},{"c":120.295,"h":120.88,"l":120.295,"n":243,"o":120.695,"t":"2026-10-16T14:10:00Z","v":8020,"vw":120.691071},{"c":120.895,"h":120.895,"l":120.23,"n":207,"o":120.275,"t":"2026-10-16T14:15:00Z","v":8719,"vw":120.400523},{"c":120.27,"h":120.895,"l":120.2336,"n":276,"o":120.895,"t":"2026-10-16T14:20:00Z","v":9942,"vw":120.49125},{"c":119.495,"h":120.43,"l":119.495,"n":412,"o":120.2101,"t":"2026-10-16T14:25:00Z","v":21562,"vw":120.211884},{"c":120.07,"h":120.31,"l":119.555,"n":329,"o":119.555,"t":"2026-10-16T14:30:00Z","v":10143,"vw":119.850822},{"c":119.65,"h":120.075,"l":119.61,"n":240,"o":120.05,"t":"2026-10-16T14:35:00Z","v":8035,"vw":119.871111},{"c":119.5,"h":119.59,"l":119.32,"n":169,"o":119.4275,"t":"2026-10-16T14:40:00Z","v":3963,"vw":119.467377},{"c":119.245,"h":119.68,"l":118.99,"n":296,"o":119.58,"t":"2026-10-16T14:45:00Z","v":14498,"vw":119.431191},{"c":119.205,"h":119.53,"l":119.045,"n":214,"o":119.24,"t":"2026-10-16T14:50:00Z","v":8603,"vw":119.376936},{"c":119.445,"h":119.51,"l":119.23,"n":224,"o":119.3,"t":"2026-10-16T14:55:00Z","v":9746,"vw":119.382542},{"c":119.235,"h":119.63,"l":118.99,"n":289,"o":119.5,"t":"2026-10-16T15:00:00Z","v":11841,"vw":119.261257},{"c":119.1,"h":119.32,"l":119.1,"n":118,"o":119.27,"t":"2026-10-16T15:05:00Z","v":3062,"vw":119.185243},{"c":120.04,"h":120.095,"l":119.32,"n":277,"o":119.32,"t":"2026-10-16T15:10:00Z","v":5624,"vw":119.712576},{"c":120,"h":120.14,"l":120,"n":135,"o":120.02,"t":"2026-10-16T15:15:00Z","v":4231,"vw":120.032456},{"c":120.02,"h":120.02,"l":119.77,"n":206,"o":119.93,"t":"2026-10-16T15:20:00Z","v":4986,"vw":119.926667},{"c":119.63,"h":120.055,"l":119.63,"n":204,"o":120.055,"t":"2026-10-16T15:25:00Z","v":5766,"vw":119.822417},{"c":119.4,"h":119.63,"l":119.26,"n":472,"o":119.63,"t":"2026-10-16T15:30:00Z","v":21241,"vw":119.456506},{"c":119.47,"h":119.54,"l":119.36,"n":326,"o":119.42,"t":"2026-10-16T15:35:00Z","v":6758,"vw":119.443528},{"c":119.13,"h":119.48,"l":118.82,"n":306,"o":119.48,"t":"2026-10-16T15:40:00Z","v":9556,"vw":119.152687},{"c":119.01,"h":119.19,"l":119.01,"n":117,"o":119.13,"t":"2026-10-16T15:45:00Z","v":3350,"vw":119.128243},{"c":119.1,"h":119.14,"l":119.07,"n":196,"o":119.105,"t":"2026-10-16T15:50:00Z","v":6851,"vw":119.101685},{"c":118.83,"h":119.01,"l":118.69,"n":305,"o":119.01,"t":"2026-10-16T15:55:00Z","v":8879,"vw":118.880416},{"c":118.8,"h":119.08,"l":118.64,"n":303,"o":118.94,"t":"2026-10-16T16:00:00Z","v":7327,"vw":118.918581},{"c":118.57,"h":118.905,"l":118.56,"n":248,"o":118.79,"t":"2026-10-16T16:05:00Z","v":10862,"vw":118.716568},{"c":118.5,"h":118.62,"l":118.36,"n":310,"o":118.56,"t":"2026-10-16T16:10:00Z","v":7542,"vw":118.505342},{"c":118.42,"h":118.75,"l":118.35,"n":195,"o":118.62,"t":"2026-10-16T16:15:00Z","v":4648,"vw":118.550608},{"c":118.5175,"h":118.5503,"l":118.35,"n":275,"o":118.5,"t":"2026-10-16T16:20:00Z","v":8256,"vw":118.478879},{"c":118.62,"h":118.62,"l":118.31,"n":270,"o":118.505,"t":"2026-10-16T16:25:00Z","v":14511,"vw":118.357632},{"c":118.49,"h":118.8902,"l":118.46,"n":164,"o":118.46,"t":"2026-10-16T16:30:00Z","v":5161,"vw":118.541374},{"c":118.45,"h":118.53,"l":118.45,"n":125,"o":118.52,"t":"2026-10-16T16:35:00Z","v":2884,"vw":118.470612},{"c":118.59,"h":118.59,"l":118.53,"n":141,"o":118.53,"t":"2026-10-16T16:40:00Z","v":2242,"vw":118.55625},{"c":118.36,"h":118.68,"l":118.23,"n":265,"o":118.63,"t":"2026-10-16T16:45:00Z","v":7430,"vw":118.547185},{"c":118.365,"h":118.365,"l":118.22,"n":101,"o":118.25,"t":"2026-10-16T16:50:00Z","v":2471,"vw":118.270168},{"c":118.295,"h":118.48,"l":118.29,"n":139,"o":118.46,"t":"2026-10-16T16:55:00Z","v":4509,"vw":118.363503},{"c":118.105,"h":118.39,"l":118.1,"n":216,"o":118.39,"t":"2026-10-16T17:00:00Z","v":5635,"vw":118.196792},{"c":118.0633,"h":118.21,"l":118,"n":341,"o":118.105,"t":"2026-10-16T17:05:00Z","v":10934,"vw":118.084295},{"c":118.305,"h":118.345,"l":118.255,"n":192,"o":118.255,"t":"2026-10-16T17:10:00Z","v":5176,"vw":118.267795},{"c":118.07,"h":118.34,"l":118,"n":274,"o":118.19,"t":"2026-10-16T17:15:00Z","v":12475,"vw":118.127376},{"c":118.2,"h":118.325,"l":118.06,"n":215,"o":118.065,"t":"2026-10-16T17:20:00Z","v":9660,"vw":118.187008},{"c":118.31,"h":118.31,"l":118.16,"n":61,"o":118.18,"t":"2026-10-16T17:25:00Z","v":6601,"vw":118.199576},{"c":118.505,"h":118.51,"l":118.29,"n":210,"o":118.31,"t":"2026-10-16T17:30:00Z","v":8675,"vw":118.430195},{"c":118.53,"h":118.61,"l":118.5,"n":109,"o":118.61,"t":"2026-10-16T17:35:00Z","v":3723,"vw":118.546678},{"c":118.43,"h":118.64,"l":118.19,"n":520,"o":118.4,"t":"2026-10-16T17:40:00Z","v":37019,"vw":118.242317},{"c":118.415,"h":118.465,"l":118.32,"n":72,"o":118.465,"t":"2026-10-16T17:45:00Z","v":1959,"vw":118.380455},{"c":118.15,"h":118.315,"l":118.0925,"n":261,"o":118.29,"t":"2026-10-16T17:50:00Z","v":21451,"vw":118.238949},{"c":118.165,"h":118.17,"l":118.12,"n":128,"o":118.12,"t":"2026-10-16T17:55:00Z","v":3254,"vw":118.155488},{"c":117.77,"h":118.07,"l":117.605,"n":465,"o":118.06,"t":"2026-10-16T18:00:00Z","v":37076,"vw":117.990413},{"c":118.06,"h":118.22,"l":117.895,"n":125,"o":117.895,"t":"2026-10-16T18:05:00Z","v":4221,"vw":118.054998},{"c":117.955,"h":118.22,"l":117.91,"n":139,"o":118.22,"t":"2026-10-16T18:10:00Z","v":4123,"vw":118.02561},{"c":118.005,"h":118.1,"l":117.84,"n":187,"o":118.1,"t":"2026-10-16T18:15:00Z","v":4525,"vw":117.978996},{"c":118.275,"h":118.275,"l":118.065,"n":55,"o":118.12,"t":"2026-10-16T18:20:00Z","v":1521,"vw":118.158125},{"c":118.095,"h":118.19,"l":118,"n":262,"o":118.12,"t":"2026-10-16T18:25:00Z","v":7907,"vw":118.096375},{"c":118.22,"h":118.22,"l":118.04,"n":170,"o":118.06,"t":"2026-10-16T18:30:00Z","v":4122,"vw":118.116908},{"c":118.28,"h":118.3,"l":118.19,"n":179,"o":118.24,"t":"2026-10-16T18:35:00Z","v":5414,"vw":118.250486},{"c":118.24,"h":118.38,"l":118.17,"n":227,"o":118.37,"t":"2026-10-16T18:40:00Z","v":6832,"vw":118.291626},{"c":118.34,"h":118.44,"l":118.31,"n":143,"o":118.33,"t":"2026-10-16T18:45:00Z","v":4539,"vw":118.388836},{"c":118.225,"h":118.34,"l":118.22,"n":214,"o":118.34,"t":"2026-10-16T18:50:00Z","v":6325,"vw":118.254091},{"c":117.955,"h":118.37,"l":117.955,"n":316,"o":118.23,"t":"2026-10-16T18:55:00Z","v":10282,"vw":118.224777},{"c":118.4,"h":118.41,"l":118.03,"n":384,"o":118.03,"t":"2026-10-16T19:00:00Z","v":8800,"vw":118.224988},{"c":118.19,"h":118.425,"l":118.15,"n":296,"o":118.415,"t":"2026-10-16T19:05:00Z","v":7048,"vw":118.300463},{"c":118.13,"h":118.565,"l":118.13,"n":371,"o":118.255,"t":"2026-10-16T19:10:00Z","v":10622,"vw":118.410064},{"c":117.66,"h":118.32,"l":117.6,"n":215,"o":118.14,"t":"2026-10-16T19:15:00Z","v":6371,"vw":117.997954},{"c":117.48,"h":117.78,"l":117.13,"n":437,"o":117.73,"t":"2026-10-16T19:20:00Z","v":13455,"vw":117.528697},{"c":117.29,"h":117.315,"l":117.29,"n":170,"o":117.315,"t":"2026-10-16T19:25:00Z","v":3064,"vw":117.3025},{"c":117.61,"h":117.62,"l":117.24,"n":483,"o":117.42,"t":"2026-10-16T19:30:00Z","v":12634,"vw":117.41501},{"c":117.53,"h":117.65,"l":117.41,"n":299,"o":117.605,"t":"2026-10-16T19:35:00Z","v":10817,"vw":117.509413},{"c":117.72,"h":117.72,"l":117.45,"n":555,"o":117.56,"t":"2026-10-16T19:40:00Z","v":21666,"vw":117.516931},{"c":117.9,"h":118.085,"l":117.69,"n":809,"o":117.69,"t":"2026-10-16T19:45:00Z","v":27682,"vw":117.828992},{"c":117.94,"h":118.03,"l":117.81,"n":394,"o":117.91,"t":"2026-10-16T19:50:00Z","v":16110,"vw":117.8838},{"c":118.376,"h":118.51,"l":117.71,"n":2076,"o":117.94,"t":"2026-10-16T19:55:00Z","v":106402,"vw":118.012369},{"c":118.49,"h":118.49,"l":118.49,"n":47,"o":118.49,"t":"2026-10-16T20:00:00Z","v":131650,"vw":118.49}],"history":[{"c":97.58,"h":98.63,"l":95.59,"n":13493,"o":96.32,"t":"2024-10-14T04:00:00Z","v":611755,"vw":97.452571},{"c":99.53,"h":101.37,"l":97.11,"n":16284,"o":97.11,"t":"2024-10-15T04:00:00Z","v":919702,"vw":99.94365},{"c":101.64,"h":102.88,"l":98.77,"n":16346,"o":99.79,"t":"2024-10-16T04:00:00Z","v":959054,"vw":101.559452},{"c":100.79,"h":102.77,"l":99.8382,"n":10949,"o":101.67,"t":"2024-10-17T04:00:00Z","v":502045,"vw":100.795514},{"c":100.83,"h":102.33,"l":100.59,"n":12191,"o":101.44,"t":"2024-10-18T04:00:00Z","v":529256,"vw":101.136918},{"c":96.6,"h":99.995,"l":96.58,"n":19498,"o":99.7,"t":"2024-10-21T04:00:00Z","v":1021548,"vw":97.448709},{"c":95.65,"h":96.75,"l":95.02,"n":12853,"o":95.98,"t":"2024-10-22T04:00:00Z","v":687874,"vw":95.829933},{"c":93.62,"h":96.245,"l":92.69,"n":22068,"o":96.16,"t":"2024-10-23T04:00:00Z","v":1314933,"vw":93.619391},{"c":92.84,"h":94.605,"l":91.8936,"n":14572,"o":93.97,"t":"2024-10-24T04:00:00Z","v":647294,"vw":92.685842},{"c":91.86,"h":93.425,"l":91.67,"n":10303,"o":93.28,"t":"2024-10-25T04:00:00Z","v":485731,"vw":92.116875},{"c":92.47,"h":93.69,"l":91.96,"n":13752,"o":92.78,"t":"2024-10-28T04:00:00Z","v":603246,"vw":92.501686},{"c":93.39,"h":93.79,"l":91.09,"n":11985,"o":91.39,"t":"2024-10-29T04:00:00Z","v":533458,"vw":93.235244},{"c":92.54,"h":93.98,"l":92.11,"n":9986,"o":92.89,"t":"2024-10-30T04:00:00Z","v":456249,"vw":92.762253},{"c":91.68,"h":93.025,"l":90.98,"n":12283,"o":91.8,"t":"2024-10-31T04:00:00Z","v":1036034,"vw":91.983894},{"c":92.05,"h":93.76,"l":91.73,"n":15128,"o":92.29,"t":"2024-11-01T04:00:00Z","v":694982,"vw":92.62014},{"c":91.17,"h":91.95,"l":90.26,"n":13550,"o":91.45,"t":"2024-11-04T05:00:00Z","v":735299,"vw":91.161067},{"c":91.68,"h":91.71,"l":89.78,"n":14288,"o":89.98,"t":"2024-11-05T05:00:00Z","v":589794,"vw":91.282046},{"c":97.3,"h":98.555,"l":94.97,"n":23481,"o":96.2,"t":"2024-11-06T05:00:00Z","v":1287698,"vw":97.197769},{"c":98.01,"h":98.82,"l":96.45,"n":16038,"o":97.06,"t":"2024-11-07T05:00:00Z","v":795954,"vw":97.94951},{"c":97.55,"h":98.07,"l":96.585,"n":14934,"o":98.01,"t":"2024-11-08T05:00:00Z","v":619131,"vw":97.431839},{"c":98.07,"h":99.85,"l":96.48,"n":12328,"o":98.81,"t":"2024-11-11T05:00:00Z","v":555128,"vw":97.761062},{"c":98.59,"h":98.68,"l":96.635,"n":11894,"o":98.51,"t":"2024-11-12T05:00:00Z","v":563839,"vw":98.19415},{"c":97.92,"h":101.71,"l":97.27,"n":15895,"o":99.44,"t":"2024-11-13T05:00:00Z","v":895735,"vw":99.303471},{"c":97.66,"h":98.75,"l":97,"n":12447,"o":98.34,"t":"2024-11-14T05:00:00Z","v":662317,"vw":97.584132},{"c":97.16,"h":97.66,"l":95.75,"n":12224,"o":97.66,"t":"2024-11-15T05:00:00Z","v":652867,"vw":96.938799},{"c":95.2,"h":97.84,"l":95.075,"n":11543,"o":96.91,"t":"2024-11-18T05:00:00Z","v":582737,"vw":95.824014},{"c":94.59,"h":95.455,"l":92.24,"n":14420,"o":94.31,"t":"2024-11-19T05:00:00Z","v":785315,"vw":94.559196},{"c":96.7,"h":96.82,"l":93.6226,"n":13334,"o":94,"t":"2024-11-20T05:00:00Z","v":661466,"vw":95.505396},{"c":100.17,"h":100.25,"l":96.56,"n":18235,"o":97.67,"t":"2024-11-21T05:00:00Z","v":929115,"vw":99.227548},{"c":102.6,"h":103.64,"l":100.96,"n":18463,"o":101.98,"t":"2024-11-22T05:00:00Z","v":828391,"vw":102.719262},{"c":104.13,"h":106.28,"l":101.89,"n":21458,"o":103.34,"t":"2024-11-25T05:00:00Z","v":980398,"vw":104.489058},{"c":102.09,"h":103.26,"l":100.92,"n":13576,"o":102.7,"t":"2024-11-26T05:00:00Z","v":538395,"vw":102.043197},{"c":99.98,"h":103.53,"l":99.65,"n":16437,"o":102.91,"t":"2024-11-27T05:00:00Z","v":922088,"vw":100.184074},{"c":100.2,"h":101.27,"l":98.93,"n":8339,"o":100.75,"t":"2024-11-29T05:00:00Z","v":564373,"vw":100.363049},{"c":99.45,"h":100.84,"l":97.08,"n":25058,"o":100.84,"t":"2024-12-02T05:00:00Z","v":1684246,"vw":98.702567},{"c":98.31,"h":100.41,"l":97.57,"n":18786,"o":100.41,"t":"2024-12-03T05:00:00Z","v":1223896,"vw":98.689047},{"c":98.73,"h":99.3,"l":95.88,"n":27106,"o":97.64,"t":"2024-12-04T05:00:00Z","v":1689521,"vw":97.942863},{"c":86.94,"h":90.28,"l":84.5,"n":64621,"o":85.44,"t":"2024-12-05T05:00:00Z","v":4652528,"vw":87.169228},{"c":91.8,"h":92.805,"l":87.465,"n":33351,"o":87.5,"t":"2024-12-06T05:00:00Z","v":2129008,"vw":90.878278},{"c":86.47,"h":90.48,"l":86.46,"n":26004,"o":89.76,"t":"2024-12-09T05:00:00Z","v":1234615,"vw":87.277931},{"c":84.8,"h":86.73,"l":84.73,"n":20816,"o":86.25,"t":"2024-12-10T05:00:00Z","v":1187607,"vw":85.359631},{"c":85.01,"h":85.63,"l":83.82,"n":19881,"o":85.33,"t":"2024-12-11T05:00:00Z","v":1026290,"vw":84.854276},{"c":85.08,"h":87.0378,"l":84.88,"n":17443,"o":86,"t":"2024-12-12T05:00:00Z","v":782202,"vw":85.481266},{"c":84.07,"h":85.12,"l":83.05,"n":14425,"o":84.97,"t":"2024-12-13T05:00:00Z","v":642854,"vw":83.837901},{"c":84.61,"h":86.49,"l":83.28,"n":16040,"o":83.98,"t":"2024-12-16T05:00:00Z","v":786132,"vw":85.084122},{"c":81.54,"h":84.67,"l":81.53,"n":21828,"o":84.4,"t":"2024-12-17T05:00:00Z","v":1194527,"vw":81.930428},{"c":79.42,"h":83.61,"l":78.44,"n":21737,"o":82.3,"t":"2024-12-18T05:00:00Z","v":1173513,"vw":80.826477},{"c":79.48,"h":80.7,"l":78.47,"n":18630,"o":79.89,"t":"2024-12-19T05:00:00Z","v":973819,"vw":79.444534},{"c":81.14,"h":83.55,"l":78.17,"n":38851,"o":78.36,"t":"2024-12-20T05:00:00Z","v":4133615,"vw":81.541483},{"c":81,"h":82,"l":80.09,"n":16764,"o":80.65,"t":"2024-12-23T05:00:00Z","v":1087897,"vw":81.036251},{"c":81.21,"h":81.24,"l":79.27,"n":6867,"o":80.89,"t":"2024-12-24T05:00:00Z","v":346722,"vw":80.556882},{"c":82.46,"h":82.61,"l":80.31,"n":14607,"o":80.98,"t":"2024-12-26T05:00:00Z","v":1002860,"vw":81.889334},{"c":81.97,"h":82.57,"l":81.23,"n":13134,"o":82.05,"t":"2024-12-27T05:00:00Z","v":623221,"vw":81.876156},{"c":80.48,"h":81.28,"l":79.2,"n":18119,"o":80.78,"t":"2024-12-30T05:00:00Z","v":963079,"vw":80.303499},{"c":80.71,"h":81.54,"l":80.09,"n":17066,"o":81.02,"t":"2024-12-31T05:00:00Z","v":888025,"vw":80.753299},{"c":78.03,"h":81.58,"l":77.27,"n":23002,"o":81.02,"t":"2025-01-02T05:00:00Z","v":1498880,"vw":78.414145},{"c":77.37,"h":78.78,"l":76.61,"n":23337,"o":78.32,"t":"2025-01-03T05:00:00Z","v":1454929,"vw":77.270071},{"c":76.45,"h":79.84,"l":76.24,"n":21819,"o":78.79,"t":"2025-01-06T05:00:00Z","v":1365934,"vw":77.307852},{"c":77.07,"h":77.87,"l":76.14,"n":17139,"o":77.05,"t":"2025-01-07T05:00:00Z","v":1028446,"vw":76.974648},{"c":74.48,"h":76.11,"l":73.61,"n":21278,"o":76.11,"t":"2025-01-08T05:00:00Z","v":1230686,"vw":74.710628},{"c":76.63,"h":76.95,"l":73.31,"n":29793,"o":73.84,"t":"2025-01-10T05:00:00Z","v":2242419,"vw":75.225071},{"c":74.04,"h":76.2,"l":72.845,"n":23850,"o":75.69,"t":"2025-01-13T05:00:00Z","v":1568312,"vw":74.063442},{"c":58,"h":63.6883,"l":54.44,"n":98144,"o":62.28,"t":"2025-01-14T05:00:00Z","v":9682743,"vw":57.778807},{"c":58.92,"h":59.88,"l":56.61,"n":43451,"o":58.69,"t":"2025-01-15T05:00:00Z","v":3878318,"vw":58.447964},{"c":56.59,"h":60.1975,"l":55.85,"n":41417,"o":58.52,"t":"2025-01-16T05:00:00Z","v":2933815,"vw":57.42125},{"c":57.48,"h":57.73,"l":55.775,"n":26215,"o":57.09,"t":"2025-01-17T05:00:00Z","v":1881806,"vw":56.859741},{"c":57.32,"h":58.54,"l":56.82,"n":22175,"o":58.49,"t":"2025-01-21T05:00:00Z","v":1698043,"vw":57.38134},{"c":59.37,"h":59.95,"l":56.89,"n":24616,"o":57.73,"t":"2025-01-22T05:00:00Z","v":1663669,"vw":59.063246},{"c":60.79,"h":60.97,"l":59.27,"n":22472,"o":59.4,"t":"2025-01-23T05:00:00Z","v":1493896,"vw":60.461629},{"c":60.45,"h":61.905,"l":60.32,"n":19134,"o":60.48,"t":"2025-01-24T05:00:00Z","v":1090619,"vw":60.775064},{"c":59.54,"h":60.655,"l":57.8301,"n":20864,"o":60.33,"t":"2025-01-27T05:00:00Z","v":1380386,"vw":59.241279},{"c":58.63,"h":59.425,"l":57.82,"n":14405,"o":59.19,"t":"2025-01-28T05:00:00Z","v":753214,"vw":58.541985},{"c":58.48,"h":59.21,"l":58.1,"n":11719,"o":58.63,"t":"2025-01-29T05:00:00Z","v":702936,"vw":58.666976},{"c":60.33,"h":60.89,"l":58.54,"n":14553,"o":58.63,"t":"2025-01-30T05:00:00Z","v":742425,"vw":60.024805},{"c":59.23,"h":61.49,"l":58.85,"n":19447,"o":59.99,"t":"2025-01-31T05:00:00Z","v":2234877,"vw":59.835255},{"c":57.93,"h":58.8,"l":57.13,"n":20425,"o":58,"t":"2025-02-03T05:00:00Z","v":1154678,"vw":58.077262},{"c":56.93,"h":57.91,"l":56.5,"n":18721,"o":57.69,"t":"2025-02-04T05:00:00Z","v":1045405,"vw":57.01981},{"c":56.5,"h":56.9703,"l":54.85,"n":20261,"o":56.63,"t":"2025-02-05T05:00:00Z","v":1472023,"vw":56.236262},{"c":54.79,"h":57.99,"l":54.5,"n":22249,"o":57.07,"t":"2025-02-06T05:00:00Z","v":1452504,"vw":55.354033},{"c":52.8,"h":54.45,"l":52.09,"n":25051,"o":54.44,"t":"2025-02-07T05:00:00Z","v":1405911,"vw":52.843177},{"c":54.19,"h":54.83,"l":52.35,"n":25625,"o":52.94,"t":"2025-02-10T05:00:00Z","v":1557373,"vw":54.060522},{"c":54.91,"h":55.03,"l":53,"n":18022,"o":53.7,"t":"2025-02-11T05:00:00Z","v":1125656,"vw":54.286405},{"c":54.36,"h":54.9087,"l":53.855,"n":20205,"o":54.26,"t":"2025-02-12T05:00:00Z","v":1268710,"vw":54.390473},{"c":52.7,"h":55.34,"l":52.57,"n":20094,"o":55.22,"t":"2025-02-13T05:00:00Z","v":1261432,"vw":53.388131},{"c":53.7,"h":54.13,"l":52.3,"n":22864,"o":53.13,"t":"2025-02-14T05:00:00Z","v":1616407,"vw":53.168825},{"c":56,"h":56.15,"l":54.01,"n":24751,"o":54.01,"t":"2025-02-18T05:00:00Z","v":1602076,"vw":55.540727},{"c":55.72,"h":56.01,"l":54.26,"n":21613,"o":54.93,"t":"2025-02-19T05:00:00Z","v":1327554,"vw":55.366689},{"c":54.09,"h":55.805,"l":52.86,"n":25720,"o":55.17,"t":"2025-02-20T05:00:00Z","v":1334806,"vw":53.825351},{"c":52.75,"h":54.8045,"l":52.26,"n":20894,"o":54.65,"t":"2025-02-21T05:00:00Z","v":1173716,"vw":52.895347},{"c":50.96,"h":52.92,"l":50.38,"n":29615,"o":52.92,"t":"2025-02-24T05:00:00Z","v":1553805,"vw":50.973985},{"c":51.5,"h":52.68,"l":50.97,"n":22524,"o":51.35,"t":"2025-02-25T05:00:00Z","v":1332926,"vw":51.746739},{"c":52.68,"h":53.3,"l":52.11,"n":22806,"o":52.31,"t":"2025-02-26T05:00:00Z","v":1366864,"vw":52.745354},{"c":49.73,"h":52.8728,"l":49.68,"n":18875,"o":52.72,"t":"2025-02-27T05:00:00Z","v":1344697,"vw":50.196639},{"c":52.32,"h":58.94,"l":51.825,"n":45155,"o":53.92,"t":"2025-02-28T05:00:00Z","v":3395163,"vw":54.395629},{"c":48.72,"h":53.37,"l":48.59,"n":28899,"o":52.37,"t":"2025-03-03T05:00:00Z","v":1697809,"vw":49.8217},{"c":47.94,"h":49.495,"l":46.66,"n":26845,"o":47.95,"t":"2025-03-04T05:00:00Z","v":1530699,"vw":48.065382},{"c":49.36,"h":49.64,"l":47.87,"n":18649,"o":48.25,"t":"2025-03-05T05:00:00Z","v":863881,"vw":49.006925},{"c":50,"h":50.63,"l":48.15,"n":20011,"o":48.48,"t":"2025-03-06T05:00:00Z","v":1041348,"vw":49.790749},{"c":50.3,"h":50.3,"l":49.05,"n":21184,"o":49.35,"t":"2025-03-07T05:00:00Z","v":1115631,"vw":49.885335},{"c":48.17,"h":50.95,"l":47.97,"n":28726,"o":50.6,"t":"2025-03-10T04:00:00Z","v":1446633,"vw":48.737281},{"c":47.26,"h":47.99,"l":46.16,"n":23641,"o":47.99,"t":"2025-03-11T04:00:00Z","v":1245053,"vw":46.961475},{"c":48.42,"h":48.68,"l":46.86,"n":19518,"o":47.81,"t":"2025-03-12T04:00:00Z","v":1071336,"vw":48.195846},{"c":46.42,"h":48.85,"l":45.55,"n":22418,"o":48.13,"t":"2025-03-13T04:00:00Z","v":1107581,"vw":46.66936},{"c":47.95,"h":48.29,"l":46.62,"n":18841,"o":47.27,"t":"2025-03-14T04:00:00Z","v":966719,"vw":47.827222},{"c":48.35,"h":49.19,"l":47.73,"n":22795,"o":48.14,"t":"2025-03-17T04:00:00Z","v":1254757,"vw":48.360805},{"c":48.3,"h":49.22,"l":47.63,"n":32204,"o":48,"t":"2025-03-18T04:00:00Z","v":1910392,"vw":48.518113},{"c":56.65,"h":60.25,"l":56,"n":68892,"o":58.525,"t":"2025-03-19T04:00:00Z","v":4990116,"vw":57.943942},{"c":56.3,"h":59.25,"l":56.23,"n":37734,"o":56.99,"t":"2025-03-20T04:00:00Z","v":2425757,"vw":57.092601},{"c":58.06,"h":59.42,"l":55.2,"n":35879,"o":55.55,"t":"2025-03-21T04:00:00Z","v":5994627,"vw":58.131267},{"c":61.27,"h":61.46,"l":58.9525,"n":29330,"o":59.37,"t":"2025-03-24T04:00:00Z","v":1749038,"vw":60.853711},{"c":60.26,"h":61.4588,"l":59.32,"n":25374,"o":61.08,"t":"2025-03-25T04:00:00Z","v":1464541,"vw":60.13069},{"c":60.53,"h":60.7653,"l":59.1,"n":20345,"o":60.14,"t":"2025-03-26T04:00:00Z","v":1030711,"vw":60.306924},{"c":60.42,"h":61.8,"l":59.52,"n":19381,"o":60.04,"t":"2025-03-27T04:00:00Z","v":1523075,"vw":60.651895},{"c":58.83,"h":60.29,"l":58.57,"n":28003,"o":59.82,"t":"2025-03-28T04:00:00Z","v":1516768,"vw":58.992912},{"c":58.06,"h":58.73,"l":56.11,"n":23725,"o":57.87,"t":"2025-03-31T04:00:00Z","v":1388833,"vw":57.704602},{"c":59.47,"h":60.54,"l":58.21,"n":24721,"o":59.47,"t":"2025-04-01T04:00:00Z","v":1486502,"vw":59.504535},{"c":60.53,"h":61.14,"l":58.03,"n":15951,"o":58.68,"t":"2025-04-02T04:00:00Z","v":818905,"vw":60.511393},{"c":54.72,"h":56.94,"l":52.63,"n":39413,"o":56.5,"t":"2025-04-03T04:00:00Z","v":1991304,"vw":54.299942},{"c":54.89,"h":55.57,"l":49.99,"n":42258,"o":52.41,"t":"2025-04-04T04:00:00Z","v":2348327,"vw":53.103445},{"c":54.64,"h":58.21,"l":51.59,"n":36648,"o":52.38,"t":"2025-04-07T04:00:00Z","v":1934684,"vw":54.772977},{"c":50.77,"h":55.78,"l":50.02,"n":32726,"o":54.7,"t":"2025-04-08T04:00:00Z","v":1678005,"vw":52.596206},{"c":59.06,"h":61.14,"l":50.35,"n":41536,"o":50.65,"t":"2025-04-09T04:00:00Z","v":2348726,"vw":57.697037},{"c":57.78,"h":58.14,"l":55.205,"n":29289,"o":57.65,"t":"2025-04-10T04:00:00Z","v":1328553,"vw":57.058059},{"c":58.3,"h":58.57,"l":56.08,"n":20387,"o":57.45,"t":"2025-04-11T04:00:00Z","v":1110460,"vw":57.879451},{"c":57.54,"h":58.99,"l":56.51,"n":22004,"o":58.62,"t":"2025-04-14T04:00:00Z","v":1112351,"vw":57.667746},{"c":55.38,"h":58.4,"l":55.305,"n":19617,"o":57.93,"t":"2025-04-15T04:00:00Z","v":936157,"vw":56.055267},{"c":54.91,"h":56.085,"l":54.31,"n":21663,"o":55.97,"t":"2025-04-16T04:00:00Z","v":1097579,"vw":55.005536},{"c":55.38,"h":56.23,"l":54.29,"n":20079,"o":54.99,"t":"2025-04-17T04:00:00Z","v":1225102,"vw":55.338065},{"c":52.41,"h":54.76,"l":52.1422,"n":18549,"o":54.76,"t":"2025-04-21T04:00:00Z","v":1022827,"vw":52.703213},{"c":56.19,"h":56.495,"l":53.18,"n":21756,"o":53.31,"t":"2025-04-22T04:00:00Z","v":1186988,"vw":55.540229},{"c":56.57,"h":60.99,"l":56.27,"n":28173,"o":59.22,"t":"2025-04-23T04:00:00Z","v":1722906,"vw":58.092559},{"c":59.01,"h":59.51,"l":56.2001,"n":19536,"o":56.83,"t":"2025-04-24T04:00:00Z","v":924029,"vw":58.865831},{"c":59.05,"h":59.09,"l":57.84,"n":12255,"o":58.51,"t":"2025-04-25T04:00:00Z","v":675401,"vw":58.820513},{"c":59.03,"h":60.12,"l":58.38,"n":15385,"o":59.09,"t":"2025-04-28T04:00:00Z","v":637291,"vw":59.058925},{"c":60.15,"h":60.26,"l":58.25,"n":17360,"o":59.37,"t":"2025-04-29T04:00:00Z","v":967702,"vw":59.866079},{"c":59.3,"h":59.485,"l":56.52,"n":17113,"o":58.15,"t":"2025-04-30T04:00:00Z","v":977250,"vw":58.773643},{"c":59.83,"h":60.725,"l":59.35,"n":15509,"o":59.99,"t":"2025-05-01T04:00:00Z","v":704320,"vw":60.035504},{"c":61.24,"h":61.82,"l":60.5,"n":16272,"o":60.78,"t":"2025-05-02T04:00:00Z","v":685495,"vw":61.269572},{"c":60.93,"h":62.88,"l":60.31,"n":15491,"o":60.31,"t":"2025-05-05T04:00:00Z","v":812031,"vw":61.555857},{"c":60.75,"h":61.69,"l":59.895,"n":13234,"o":60.32,"t":"2025-05-06T04:00:00Z","v":787524,"vw":60.842574},{"c":62.48,"h":62.75,"l":61.5,"n":14508,"o":62.42,"t":"2025-05-07T04:00:00Z","v":719016,"vw":62.405133},{"c":64.75,"h":65.62,"l":63.555,"n":17631,"o":63.64,"t":"2025-05-08T04:00:00Z","v":766594,"vw":64.784636},{"c":64.37,"h":65.09,"l":63.28,"n":14691,"o":64.7,"t":"2025-05-09T04:00:00Z","v":633625,"vw":64.236872},{"c":69.82,"h":71.87,"l":67.87,"n":24359,"o":67.99,"t":"2025-05-12T04:00:00Z","v":1354586,"vw":69.664893},{"c":67.9,"h":70.11,"l":67.32,"n":18461,"o":69.82,"t":"2025-05-13T04:00:00Z","v":936108,"vw":68.05754},{"c":66.67,"h":68.21,"l":66.62,"n":15770,"o":67.58,"t":"2025-05-14T04:00:00Z","v":815243,"vw":67.059329},{"c":67.03,"h":67.17,"l":65.1201,"n":14322,"o":65.72,"t":"2025-05-15T04:00:00Z","v":1298368,"vw":66.753668},{"c":66.22,"h":67.49,"l":66.05,"n":15806,"o":67.49,"t":"2025-05-16T04:00:00Z","v":825681,"vw":66.415088},{"c":62.59,"h":64.997,"l":61.92,"n":30748,"o":64.56,"t":"2025-05-19T04:00:00Z","v":1741168,"vw":62.842285},{"c":64.47,"h":65.27,"l":63.075,"n":18836,"o":63.15,"t":"2025-05-20T04:00:00Z","v":1200259,"vw":64.460723},{"c":63,"h":64.24,"l":62.5,"n":18695,"o":62.86,"t":"2025-05-21T04:00:00Z","v":953318,"vw":63.023535},{"c":64.22,"h":65.08,"l":63.06,"n":18542,"o":63.22,"t":"2025-05-22T04:00:00Z","v":1135111,"vw":64.444945},{"c":63.07,"h":63.535,"l":62.08,"n":14049,"o":62.08,"t":"2025-05-23T04:00:00Z","v":682974,"vw":63.055724},{"c":66.37,"h":66.83,"l":64,"n":19161,"o":64.92,"t":"2025-05-27T04:00:00Z","v":1097619,"vw":66.029403},{"c":66.78,"h":67.42,"l":66.125,"n":18897,"o":66.83,"t":"2025-05-28T04:00:00Z","v":1085078,"vw":66.872844},{"c":66.89,"h":68,"l":66.23,"n":19229,"o":67.65,"t":"2025-05-29T04:00:00Z","v":968900,"vw":66.939421},{"c":66.57,"h":67.24,"l":65.44,"n":20741,"o":65.57,"t":"2025-05-30T04:00:00Z","v":1217889,"vw":66.493368},{"c":66.81,"h":67.148,"l":65.2,"n":35270,"o":66.42,"t":"2025-06-02T04:00:00Z","v":2482063,"vw":66.513658},{"c":75.13,"h":78.09,"l":72.11,"n":54947,"o":77.94,"t":"2025-06-03T04:00:00Z","v":3505104,"vw":74.57423},{"c":74.4,"h":75.41,"l":73.165,"n":29751,"o":74.78,"t":"2025-06-04T04:00:00Z","v":1779302,"vw":74.162365},{"c":74.8,"h":74.95,"l":73.44,"n":22577,"o":74.23,"t":"2025-06-05T04:00:00Z","v":1167592,"vw":74.432262},{"c":77.68,"h":78.3,"l":75.12,"n":28185,"o":75.19,"t":"2025-06-06T04:00:00Z","v":1695082,"vw":77.457563},{"c":79.71,"h":81.05,"l":77.7,"n":26600,"o":78.65,"t":"2025-06-09T04:00:00Z","v":1553595,"vw":79.90484},{"c":79.94,"h":81.29,"l":78.98,"n":20576,"o":79.89,"t":"2025-06-10T04:00:00Z","v":1065027,"vw":79.946661},{"c":79.19,"h":81.52,"l":79.1,"n":19599,"o":80.35,"t":"2025-06-11T04:00:00Z","v":990484,"vw":79.828095},{"c":79.01,"h":79.59,"l":78.23,"n":13386,"o":78.23,"t":"2025-06-12T04:00:00Z","v":577996,"vw":79.094308},{"c":76.49,"h":78.79,"l":75.88,"n":16438,"o":77.73,"t":"2025-06-13T04:00:00Z","v":731173,"vw":76.878251},{"c":82.74,"h":82.81,"l":77.81,"n":26261,"o":79.36,"t":"2025-06-16T04:00:00Z","v":1264014,"vw":81.793711},{"c":80.48,"h":82.05,"l":80.22,"n":22956,"o":81.71,"t":"2025-06-17T04:00:00Z","v":1090560,"vw":80.719421},{"c":81.43,"h":82.1,"l":80.375,"n":18935,"o":80.48,"t":"2025-06-18T04:00:00Z","v":978900,"vw":81.548894},{"c":81.64,"h":82.29,"l":80.265,"n":18269,"o":82.29,"t":"2025-06-20T04:00:00Z","v":1522785,"vw":81.559901},{"c":79.76,"h":80.75,"l":77.84,"n":21246,"o":80.49,"t":"2025-06-23T04:00:00Z","v":1119649,"vw":79.428424},{"c":78.54,"h":80.5,"l":78.25,"n":20463,"o":80.49,"t":"2025-06-24T04:00:00Z","v":1266864,"vw":79.050014},{"c":79.58,"h":80.279,"l":78.57,"n":18592,"o":78.91,"t":"2025-06-25T04:00:00Z","v":1054636,"vw":79.446494},{"c":81.8,"h":82.3,"l":79.52,"n":17069,"o":79.95,"t":"2025-06-26T04:00:00Z","v":1002960,"vw":81.658952},{"c":82.36,"h":83.14,"l":81.44,"n":20109,"o":82.87,"t":"2025-06-27T04:00:00Z","v":1411436,"vw":82.366646},{"c":79.55,"h":82.99,"l":79.18,"n":17313,"o":82.36,"t":"2025-06-30T04:00:00Z","v":1175561,"vw":79.821852},{"c":83.92,"h":84.8,"l":79,"n":19217,"o":79.25,"t":"2025-07-01T04:00:00Z","v":1375129,"vw":83.458668},{"c":83.96,"h":84.72,"l":82.34,"n":18380,"o":84.72,"t":"2025-07-02T04:00:00Z","v":901924,"vw":83.625715},{"c":84.06,"h":84.865,"l":83.36,"n":12453,"o":83.66,"t":"2025-07-03T04:00:00Z","v":511839,"vw":84.326441},{"c":81.69,"h":83.29,"l":80.5375,"n":17003,"o":82.91,"t":"2025-07-07T04:00:00Z","v":881224,"vw":81.470947},{"c":79.95,"h":82.3,"l":79.0608,"n":22714,"o":82.3,"t":"2025-07-08T04:00:00Z","v":1512998,"vw":79.913567},{"c":80.54,"h":82.47,"l":80.48,"n":19907,"o":80.96,"t":"2025-07-09T04:00:00Z","v":1735993,"vw":80.958858},{"c":80.73,"h":82.135,"l":80.04,"n":17769,"o":80.69,"t":"2025-07-10T04:00:00Z","v":1042005,"vw":80.894723},{"c":79.57,"h":80.985,"l":78.508,"n":22644,"o":79.83,"t":"2025-07-11T04:00:00Z","v":1204765,"vw":79.480511},{"c":81.05,"h":81.05,"l":78.74,"n":15250,"o":78.87,"t":"2025-07-14T04:00:00Z","v":913174,"vw":80.329216},{"c":78.92,"h":81.72,"l":78.92,"n":16258,"o":81,"t":"2025-07-15T04:00:00Z","v":1006663,"vw":79.666615},{"c":78.51,"h":79.81,"l":77.12,"n":15684,"o":79.01,"t":"2025-07-16T04:00:00Z","v":808243,"vw":78.356191},{"c":80.92,"h":81.04,"l":78.38,"n":12071,"o":78.38,"t":"2025-07-17T04:00:00Z","v":693209,"vw":80.703912},{"c":81.82,"h":82,"l":80.14,"n":14967,"o":81.85,"t":"2025-07-18T04:00:00Z","v":705768,"vw":81.417655},{"c":82.38,"h":83.34,"l":81.86,"n":12203,"o":82.71,"t":"2025-07-21T04:00:00Z","v":540356,"vw":82.613486},{"c":86.41,"h":87.64,"l":82.8306,"n":15847,"o":83.46,"t":"2025-07-22T04:00:00Z","v":934375,"vw":85.647014},{"c":86.75,"h":88.51,"l":85.89,"n":17511,"o":87.47,"t":"2025-07-23T04:00:00Z","v":871325,"vw":86.803053},{"c":83.92,"h":86.4707,"l":83.865,"n":13736,"o":85.98,"t":"2025-07-24T04:00:00Z","v":584787,"vw":84.36542},{"c":84.76,"h":85.3,"l":83,"n":11985,"o":85.3,"t":"2025-07-25T04:00:00Z","v":489823,"vw":84.430483},{"c":83.89,"h":85.32,"l":81.84,"n":13967,"o":84.65,"t":"2025-07-28T04:00:00Z","v":655982,"vw":83.657767},{"c":81.37,"h":84.685,"l":81,"n":20784,"o":84.47,"t":"2025-07-29T04:00:00Z","v":1063557,"vw":81.838751},{"c":78.85,"h":82.51,"l":78.04,"n":24388,"o":82.17,"t":"2025-07-30T04:00:00Z","v":1351068,"vw":79.111806},{"c":79.1,"h":79.95,"l":78.09,"n":20396,"o":78.53,"t":"2025-07-31T04:00:00Z","v":1389794,"vw":79.046532},{"c":75.3,"h":77.9101,"l":74.415,"n":22480,"o":77.62,"t":"2025-08-01T04:00:00Z","v":1093560,"vw":75.448536},{"c":75.81,"h":76.76,"l":74.885,"n":17257,"o":75.6,"t":"2025-08-04T04:00:00Z","v":880896,"vw":75.794262},{"c":75.98,"h":77.05,"l":75.18,"n":17000,"o":76.18,"t":"2025-08-05T04:00:00Z","v":753826,"vw":75.99804},{"c":75.13,"h":76.81,"l":74.73,"n":16654,"o":76.03,"t":"2025-08-06T04:00:00Z","v":691510,"vw":75.343224},{"c":75.25,"h":75.98,"l":74.96,"n":13337,"o":75.89,"t":"2025-08-07T04:00:00Z","v":563767,"vw":75.423045},{"c":74.31,"h":75.5,"l":73.625,"n":13860,"o":75.5,"t":"2025-08-08T04:00:00Z","v":524876,"vw":74.275055},{"c":76.33,"h":77,"l":74.995,"n":17894,"o":75.07,"t":"2025-08-11T04:00:00Z","v":819056,"vw":76.249472},{"c":79.68,"h":80.04,"l":76.59,"n":16465,"o":77.52,"t":"2025-08-12T04:00:00Z","v":627515,"vw":79.408097},{"c":83.28,"h":83.91,"l":80.175,"n":17866,"o":80.24,"t":"2025-08-13T04:00:00Z","v":790496,"vw":82.845823},{"c":82.8,"h":83.165,"l":80.76,"n":14233,"o":81.57,"t":"2025-08-14T04:00:00Z","v":605714,"vw":82.374671},{"c":81.98,"h":83.23,"l":81.215,"n":11388,"o":83.1,"t":"2025-08-15T04:00:00Z","v":489412,"vw":82.013649},{"c":83.93,"h":84.29,"l":81.56,"n":18774,"o":82,"t":"2025-08-18T04:00:00Z","v":892138,"vw":83.726547},{"c":81.25,"h":85.5,"l":80.7,"n":17688,"o":84.1,"t":"2025-08-19T04:00:00Z","v":876289,"vw":82.050628},{"c":80.21,"h":80.955,"l":79.49,"n":14746,"o":80.42,"t":"2025-08-20T04:00:00Z","v":710510,"vw":80.281155},{"c":82.38,"h":82.38,"l":79.3601,"n":17345,"o":79.72,"t":"2025-08-21T04:00:00Z","v":805552,"vw":81.917502},{"c":87.33,"h":88.074,"l":81.9401,"n":24119,"o":83.52,"t":"2025-08-22T04:00:00Z","v":1004837,"vw":87.148945},{"c":85.17,"h":87.055,"l":84.545,"n":17404,"o":87,"t":"2025-08-25T04:00:00Z","v":625641,"vw":85.404859},{"c":87.83,"h":88.02,"l":84.63,"n":25516,"o":85.14,"t":"2025-08-26T04:00:00Z","v":1344861,"vw":87.223421},{"c":93.37,"h":93.495,"l":89.31,"n":33695,"o":89.66,"t":"2025-08-27T04:00:00Z","v":2058473,"vw":91.797956},{"c":89.86,"h":93.04,"l":88.67,"n":32553,"o":92.31,"t":"2025-08-28T04:00:00Z","v":1737155,"vw":90.086541},{"c":88.05,"h":91.05,"l":86.71,"n":30684,"o":90.28,"t":"2025-08-29T04:00:00Z","v":1769776,"vw":87.917468},{"c":90.46,"h":91.8549,"l":85.31,"n":53361,"o":90.64,"t":"2025-09-02T04:00:00Z","v":3096914,"vw":89.766646},{"c":88.68,"h":91.625,"l":88.48,"n":28556,"o":91.14,"t":"2025-09-03T04:00:00Z","v":1927340,"vw":89.227355},{"c":90.55,"h":90.61,"l":87.15,"n":20375,"o":87.92,"t":"2025-09-04T04:00:00Z","v":1062033,"vw":89.967213},{"c":93.65,"h":94.07,"l":90.54,"n":26789,"o":90.54,"t":"2025-09-05T04:00:00Z","v":1196824,"vw":93.218244},{"c":92.65,"h":93.24,"l":91.66,"n":17100,"o":93.13,"t":"2025-09-08T04:00:00Z","v":645934,"vw":92.628818},{"c":90.93,"h":93.05,"l":89.925,"n":17049,"o":93.05,"t":"2025-09-09T04:00:00Z","v":558464,"vw":90.813891},{"c":91.5,"h":92.53,"l":89.7,"n":17162,"o":90.6,"t":"2025-09-10T04:00:00Z","v":688677,"vw":91.629313},{"c":92.84,"h":93.15,"l":91.5,"n":15178,"o":91.94,"t":"2025-09-11T04:00:00Z","v":631252,"vw":92.656264},{"c":91.07,"h":93.24,"l":90.74,"n":13016,"o":92.13,"t":"2025-09-12T04:00:00Z","v":483536,"vw":91.368325},{"c":92.39,"h":93.06,"l":90.86,"n":16525,"o":91.18,"t":"2025-09-15T04:00:00Z","v":632941,"vw":92.214911},{"c":92.41,"h":92.69,"l":90.24,"n":15958,"o":92.09,"t":"2025-09-16T04:00:00Z","v":582908,"vw":91.902635},{"c":94.5,"h":96.37,"l":92.74,"n":18768,"o":92.74,"t":"2025-09-17T04:00:00Z","v":862831,"vw":94.602614},{"c":96.87,"h":97.88,"l":94.74,"n":20067,"o":95.05,"t":"2025-09-18T04:00:00Z","v":821481,"vw":96.900797},{"c":95.87,"h":96.85,"l":94.705,"n":14737,"o":96.85,"t":"2025-09-19T04:00:00Z","v":1619669,"vw":95.84528},{"c":95.07,"h":96,"l":94.05,"n":15776,"o":95.94,"t":"2025-09-22T04:00:00Z","v":718439,"vw":94.884495},{"c":95.27,"h":97.6,"l":94.925,"n":15701,"o":95,"t":"2025-09-23T04:00:00Z","v":665363,"vw":95.9101},{"c":96.75,"h":97.35,"l":95.195,"n":18925,"o":95.26,"t":"2025-09-24T04:00:00Z","v":865826,"vw":96.664174},{"c":95.23,"h":96.7,"l":93.98,"n":16616,"o":95.58,"t":"2025-09-25T04:00:00Z","v":706702,"vw":95.218975},{"c":96.05,"h":96.39,"l":94.28,"n":12934,"o":94.28,"t":"2025-09-26T04:00:00Z","v":456700,"vw":95.723008},{"c":96.7,"h":96.93,"l":94.8,"n":14291,"o":96.47,"t":"2025-09-29T04:00:00Z","v":708346,"vw":96.337088},{"c":95.92,"h":97.6,"l":94.49,"n":16517,"o":97.6,"t":"2025-09-30T04:00:00Z","v":563636,"vw":95.690104},{"c":95.75,"h":96.59,"l":94.56,"n":16330,"o":95.45,"t":"2025-10-01T04:00:00Z","v":802455,"vw":95.496456},{"c":98.55,"h":99.03,"l":95.6475,"n":16496,"o":96.15,"t":"2025-10-02T04:00:00Z","v":624858,"vw":98.214518},{"c":96.21,"h":100.43,"l":96.14,"n":18316,"o":98.89,"t":"2025-10-03T04:00:00Z","v":1266851,"vw":97.536523},{"c":93.62,"h":96.29,"l":92.24,"n":20597,"o":96.11,"t":"2025-10-06T04:00:00Z","v":822548,"vw":93.561336},{"c":93.68,"h":94.515,"l":92.52,"n":15529,"o":93.83,"t":"2025-10-07T04:00:00Z","v":632265,"vw":93.593067},{"c":95.06,"h":95.6,"l":93.54,"n":14098,"o":94.4,"t":"2025-10-08T04:00:00Z","v":586378,"vw":95.011262},{"c":96.43,"h":98.03,"l":94.5,"n":19288,"o":95.39,"t":"2025-10-09T04:00:00Z","v":824642,"vw":96.631923},{"c":92.31,"h":97.21,"l":91.78,"n":21948,"o":97.21,"t":"2025-10-10T04:00:00Z","v":822713,"vw":92.853815},{"c":99.8,"h":99.92,"l":94.1471,"n":16709,"o":95.1,"t":"2025-10-13T04:00:00Z","v":792244,"vw":98.143043},{"c":101.17,"h":101.2,"l":97.31,"n":16104,"o":98.69,"t":"2025-10-14T04:00:00Z","v":869152,"vw":99.912376},{"c":103.58,"h":104.53,"l":101.26,"n":18274,"o":102.07,"t":"2025-10-15T04:00:00Z","v":1182666,"vw":103.538183},{"c":103.24,"h":104.3,"l":101.8996,"n":15566,"o":103.21,"t":"2025-10-16T04:00:00Z","v":674290,"vw":103.099317},{"c":103.24,"h":104.07,"l":102.3,"n":12434,"o":102.43,"t":"2025-10-17T04:00:00Z","v":756993,"vw":103.267744},{"c":104.91,"h":105.2,"l":103.13,"n":12427,"o":103.91,"t":"2025-10-20T04:00:00Z","v":523517,"vw":104.47414},{"c":104.78,"h":106.83,"l":104.19,"n":13900,"o":104.47,"t":"2025-10-21T04:00:00Z","v":791576,"vw":105.208287},{"c":104.44,"h":110.2,"l":102.76,"n":19430,"o":105.25,"t":"2025-10-22T04:00:00Z","v":1158040,"vw":105.75822},{"c":104.54,"h":105.93,"l":103.37,"n":12212,"o":104.14,"t":"2025-10-23T04:00:00Z","v":492678,"vw":104.553627},{"c":103.73,"h":105.38,"l":103.65,"n":10742,"o":105.28,"t":"2025-10-24T04:00:00Z","v":347599,"vw":104.02261},{"c":103.26,"h":104.725,"l":101.65,"n":12664,"o":103.75,"t":"2025-10-27T04:00:00Z","v":469606,"vw":103.175855},{"c":102.85,"h":104.02,"l":101.19,"n":12216,"o":102.59,"t":"2025-10-28T04:00:00Z","v":451241,"vw":102.701555},{"c":101.25,"h":103.14,"l":99.3,"n":17068,"o":101.66,"t":"2025-10-29T04:00:00Z","v":628623,"vw":101.261721},{"c":98.81,"h":100.91,"l":98.16,"n":15298,"o":99.86,"t":"2025-10-30T04:00:00Z","v":761807,"vw":99.031658},{"c":98.85,"h":99.45,"l":97.04,"n":13349,"o":98.44,"t":"2025-10-31T04:00:00Z","v":618118,"vw":98.616253},{"c":97.91,"h":98.54,"l":96.25,"n":14526,"o":98.54,"t":"2025-11-03T05:00:00Z","v":581999,"vw":97.6264},{"c":97.6,"h":98.61,"l":95.19,"n":12579,"o":96.42,"t":"2025-11-04T05:00:00Z","v":424700,"vw":97.430656},{"c":100.76,"h":103,"l":96.47,"n":19470,"o":97.18,"t":"2025-11-05T05:00:00Z","v":773810,"vw":100.420438},{"c":99.8,"h":100.975,"l":98.04,"n":14631,"o":99.86,"t":"2025-11-06T05:00:00Z","v":475612,"vw":99.640093},{"c":100.31,"h":101.79,"l":98.264,"n":16646,"o":99.64,"t":"2025-11-07T05:00:00Z","v":616411,"vw":100.378076},{"c":101.42,"h":102.49,"l":99.93,"n":15648,"o":101.71,"t":"2025-11-10T05:00:00Z","v":540740,"vw":101.531138},{"c":103.17,"h":104.59,"l":102.13,"n":15943,"o":104.56,"t":"2025-11-11T05:00:00Z","v":837117,"vw":103.392818},{"c":106,"h":106.66,"l":102.01,"n":17678,"o":104.08,"t":"2025-11-12T05:00:00Z","v":740716,"vw":105.990751},{"c":102.43,"h":107.29,"l":102.11,"n":18153,"o":105.44,"t":"2025-11-13T05:00:00Z","v":862082,"vw":104.249729},{"c":101.01,"h":102.135,"l":99.48,"n":12843,"o":100.96,"t":"2025-11-14T05:00:00Z","v":483649,"vw":101.172837},{"c":95.59,"h":101.09,"l":95.21,"n":17933,"o":100.1,"t":"2025-11-17T05:00:00Z","v":795308,"vw":96.449746},{"c":93.98,"h":95.49,"l":92.8,"n":18618,"o":94.56,"t":"2025-11-18T05:00:00Z","v":856829,"vw":93.940877},{"c":94.4,"h":95.28,"l":93.445,"n":16054,"o":95.23,"t":"2025-11-19T05:00:00Z","v":652705,"vw":94.423035},{"c":91.67,"h":95.8,"l":90.685,"n":18737,"o":95.45,"t":"2025-11-20T05:00:00Z","v":835288,"vw":92.504197},{"c":94.81,"h":96.63,"l":90.875,"n":19441,"o":91,"t":"2025-11-21T05:00:00Z","v":950150,"vw":94.753775},{"c":94.09,"h":95.52,"l":93.39,"n":12946,"o":94.84,"t":"2025-11-24T05:00:00Z","v":575584,"vw":94.316684},{"c":99.92,"h":100.71,"l":94.07,"n":18218,"o":94.87,"t":"2025-11-25T05:00:00Z","v":861663,"vw":99.660428},{"c":103.47,"h":104.56,"l":99.905,"n":17346,"o":100.04,"t":"2025-11-26T05:00:00Z","v":882476,"vw":103.540276},{"c":100.16,"h":104.06,"l":99.41,"n":12438,"o":104.06,"t":"2025-11-28T05:00:00Z","v":465504,"vw":100.743493},{"c":95.7,"h":101.11,"l":94.455,"n":48739,"o":99.25,"t":"2025-12-01T05:00:00Z","v":2653901,"vw":97.812739},{"c":89.19,"h":94.2615,"l":87.72,"n":38749,"o":94.19,"t":"2025-12-02T05:00:00Z","v":2622740,"vw":90.864595},{"c":89.02,"h":91.47,"l":87.69,"n":24541,"o":89.08,"t":"2025-12-03T05:00:00Z","v":1252933,"vw":89.619283},{"c":85.02,"h":89.755,"l":84.89,"n":25960,"o":88.8,"t":"2025-12-04T05:00:00Z","v":1241551,"vw":86.121221},{"c":83,"h":86.1292,"l":82.52,"n":27395,"o":84.95,"t":"2025-12-05T05:00:00Z","v":1222735,"vw":83.905243},{"c":87.31,"h":89.24,"l":83.2,"n":27646,"o":84.32,"t":"2025-12-08T05:00:00Z","v":1339723,"vw":86.972503},{"c":87.25,"h":88.8,"l":85.34,"n":19039,"o":86.66,"t":"2025-12-09T05:00:00Z","v":941414,"vw":86.939135},{"c":92.63,"h":92.82,"l":88.2,"n":19369,"o":90.51,"t":"2025-12-10T05:00:00Z","v":1154921,"vw":90.96332},{"c":91.39,"h":92.68,"l":89.6515,"n":20500,"o":91.53,"t":"2025-12-11T05:00:00Z","v":1058439,"vw":90.910509},{"c":87.63,"h":91.39,"l":87.26,"n":18503,"o":90.45,"t":"2025-12-12T05:00:00Z","v":846063,"vw":88.200412},{"c":86.55,"h":88.77,"l":85.64,"n":16376,"o":87.89,"t":"2025-12-15T05:00:00Z","v":662507,"vw":86.974255},{"c":83.18,"h":87.42,"l":82.86,"n":18340,"o":86.5,"t":"2025-12-16T05:00:00Z","v":844302,"vw":83.527093},{"c":83.23,"h":83.85,"l":82.16,"n":14994,"o":83.85,"t":"2025-12-17T05:00:00Z","v":710650,"vw":83.024052},{"c":83.01,"h":84.7,"l":82.26,"n":17989,"o":83.84,"t":"2025-12-18T05:00:00Z","v":1309735,"vw":83.242948},{"c":83.33,"h":83.99,"l":81.35,"n":13349,"o":82.98,"t":"2025-12-19T05:00:00Z","v":1120274,"vw":83.136625},{"c":84.91,"h":84.94,"l":82.8701,"n":15983,"o":83.95,"t":"2025-12-22T05:00:00Z","v":1145980,"vw":84.368},{"c":85.82,"h":87.52,"l":84,"n":18721,"o":85.28,"t":"2025-12-23T05:00:00Z","v":935192,"vw":85.734101},{"c":87.01,"h":87.215,"l":84.89,"n":10342,"o":86.15,"t":"2025-12-24T05:00:00Z","v":605933,"vw":86.601009},{"c":85.21,"h":87.58,"l":84.16,"n":14073,"o":86.91,"t":"2025-12-26T05:00:00Z","v":708992,"vw":85.342596},{"c":84.55,"h":85.575,"l":84.285,"n":11753,"o":85.12,"t":"2025-12-29T05:00:00Z","v":459453,"vw":84.695939},{"c":83.04,"h":84.71,"l":81.56,"n":13194,"o":84.59,"t":"2025-12-30T05:00:00Z","v":556500,"vw":82.902762},{"c":82.88,"h":83.7,"l":82.07,"n":10353,"o":83,"t":"2025-12-31T05:00:00Z","v":499380,"vw":82.760376},{"c":86.11,"h":86.51,"l":83.55,"n":17339,"o":84,"t":"2026-01-02T05:00:00Z","v":885879,"vw":85.634298},{"c":89.59,"h":90.99,"l":85.52,"n":17632,"o":85.52,"t":"2026-01-05T05:00:00Z","v":857963,"vw":89.64171},{"c":92.72,"h":93.825,"l":88.18,"n":16317,"o":89.64,"t":"2026-01-06T05:00:00Z","v":814870,"vw":92.597841},{"c":91.04,"h":94,"l":90.6,"n":15253,"o":92.72,"t":"2026-01-07T05:00:00Z","v":809885,"vw":91.434625},{"c":90.05,"h":93.01,"l":89.985,"n":15179,"o":90.43,"t":"2026-01-08T05:00:00Z","v":775185,"vw":91.192226},{"c":84.38,"h":89.81,"l":83.11,"n":27205,"o":87.92,"t":"2026-01-09T05:00:00Z","v":1433701,"vw":85.444618},{"c":86.13,"h":87.14,"l":82.22,"n":15333,"o":83.69,"t":"2026-01-12T05:00:00Z","v":633010,"vw":86.060645},{"c":88.41,"h":88.52,"l":86.375,"n":12183,"o":86.42,"t":"2026-01-13T05:00:00Z","v":424957,"vw":87.92827},{"c":89.36,"h":90.49,"l":87.87,"n":13081,"o":88.09,"t":"2026-01-14T05:00:00Z","v":594470,"vw":89.321468},{"c":93.54,"h":94.475,"l":88.1,"n":17911,"o":88.86,"t":"2026-01-15T05:00:00Z","v":868708,"vw":92.806471},{"c":95.16,"h":96.76,"l":93.55,"n":17384,"o":93.55,"t":"2026-01-16T05:00:00Z","v":902979,"vw":95.262531},{"c":93.44,"h":95.735,"l":92.435,"n":14721,"o":94.21,"t":"2026-01-20T05:00:00Z","v":623468,"vw":93.611448},{"c":94,"h":96.9,"l":92.92,"n":19171,"o":95.04,"t":"2026-01-21T05:00:00Z","v":1194556,"vw":94.285792},{"c":92.43,"h":95.16,"l":91.8595,"n":15509,"o":93.51,"t":"2026-01-22T05:00:00Z","v":953304,"vw":92.67306},{"c":89.79,"h":93.22,"l":88.93,"n":15634,"o":92.3,"t":"2026-01-23T05:00:00Z","v":714678,"vw":90.107113},{"c":90.04,"h":90.6,"l":87.48,"n":16192,"o":89.36,"t":"2026-01-26T05:00:00Z","v":865007,"vw":89.466922},{"c":90.56,"h":91.16,"l":88.08,"n":14051,"o":89.76,"t":"2026-01-27T05:00:00Z","v":961445,"vw":89.934058},{"c":91.71,"h":92.1,"l":89.92,"n":16067,"o":90.9,"t":"2026-01-28T05:00:00Z","v":815491,"vw":91.140314},{"c":91.65,"h":93.25,"l":90.87,"n":12374,"o":92.01,"t":"2026-01-29T05:00:00Z","v":733271,"vw":91.967323},{"c":92.27,"h":93.25,"l":90.73,"n":13168,"o":90.73,"t":"2026-01-30T05:00:00Z","v":746041,"vw":92.177872},{"c":94.76,"h":95.53,"l":91.28,"n":21304,"o":91.6,"t":"2026-02-02T05:00:00Z","v":1264572,"vw":93.717502},{"c":91.23,"h":95.25,"l":89.99,"n":24227,"o":93.94,"t":"2026-02-03T05:00:00Z","v":1271187,"vw":91.687672},{"c":94.49,"h":95.6,"l":91.26,"n":18032,"o":92.49,"t":"2026-02-04T05:00:00Z","v":801157,"vw":93.795495},{"c":92.37,"h":93.92,"l":90.675,"n":14317,"o":93.08,"t":"2026-02-05T05:00:00Z","v":640394,"vw":92.070602},{"c":97,"h":97.29,"l":93.015,"n":19263,"o":94.41,"t":"2026-02-06T05:00:00Z","v":1120355,"vw":96.401561},{"c":96.99,"h":97.5917,"l":94.97,"n":12023,"o":96.22,"t":"2026-02-09T05:00:00Z","v":579782,"vw":96.665406},{"c":91.58,"h":97.73,"l":90.73,"n":16222,"o":96.25,"t":"2026-02-10T05:00:00Z","v":899870,"vw":92.818975},{"c":92.35,"h":93.76,"l":91.84,"n":12931,"o":92.45,"t":"2026-02-11T05:00:00Z","v":523968,"vw":92.501745},{"c":89.35,"h":94.22,"l":87.915,"n":17225,"o":93.25,"t":"2026-02-12T05:00:00Z","v":805965,"vw":89.690603},{"c":90.09,"h":90.45,"l":87.9,"n":15196,"o":90.29,"t":"2026-02-13T05:00:00Z","v":642195,"vw":89.705346},{"c":95.61,"h":95.73,"l":90.97,"n":17120,"o":92.2,"t":"2026-02-17T05:00:00Z","v":729231,"vw":94.23758},{"c":95.25,"h":97.13,"l":94.65,"n":19435,"o":94.83,"t":"2026-02-18T05:00:00Z","v":845277,"vw":95.5951},{"c":95.07,"h":95.62,"l":93.09,"n":13752,"o":94.08,"t":"2026-02-19T05:00:00Z","v":521645,"vw":94.715375},{"c":97.92,"h":99.78,"l":94.1,"n":22142,"o":94.15,"t":"2026-02-20T05:00:00Z","v":906532,"vw":97.060561},{"c":94.49,"h":97.62,"l":91.53,"n":20629,"o":96.59,"t":"2026-02-23T05:00:00Z","v":820722,"vw":93.613179},{"c":97.03,"h":97.88,"l":93.84,"n":14545,"o":94.79,"t":"2026-02-24T05:00:00Z","v":593503,"vw":96.864959},{"c":98.27,"h":98.45,"l":95.1201,"n":12074,"o":96.73,"t":"2026-02-25T05:00:00Z","v":434985,"vw":97.418318},{"c":100.2,"h":100.5,"l":97.775,"n":16937,"o":98.67,"t":"2026-02-26T05:00:00Z","v":673242,"vw":99.705094},{"c":96.19,"h":98.41,"l":93.25,"n":19359,"o":98.41,"t":"2026-02-27T05:00:00Z","v":1074284,"vw":95.605944},{"c":96.19,"h":96.95,"l":90.88,"n":16273,"o":93.71,"t":"2026-03-02T05:00:00Z","v":912994,"vw":95.553762},{"c":97.13,"h":97.31,"l":90.35,"n":20730,"o":93.64,"t":"2026-03-03T05:00:00Z","v":1177440,"vw":94.19489},{"c":95.7,"h":98.55,"l":94.15,"n":16928,"o":98.18,"t":"2026-03-04T05:00:00Z","v":726449,"vw":95.649587},{"c":93.72,"h":97,"l":93.28,"n":21650,"o":94.86,"t":"2026-03-05T05:00:00Z","v":748564,"vw":94.378508},{"c":90.77,"h":91.96,"l":88.29,"n":27346,"o":90.9,"t":"2026-03-06T05:00:00Z","v":1235176,"vw":90.538655},{"c":91.61,"h":91.82,"l":85.75,"n":26374,"o":87.99,"t":"2026-03-09T04:00:00Z","v":1213008,"vw":89.188119},{"c":90.81,"h":94.495,"l":90.425,"n":23500,"o":92.98,"t":"2026-03-10T04:00:00Z","v":833723,"vw":92.190277},{"c":85.48,"h":90.9,"l":85.44,"n":23495,"o":90.68,"t":"2026-03-11T04:00:00Z","v":1229761,"vw":86.882124},{"c":83.4,"h":85.61,"l":82.92,"n":21787,"o":84.37,"t":"2026-03-12T04:00:00Z","v":901470,"vw":83.978988},{"c":82.21,"h":85.3,"l":82.03,"n":24294,"o":83.08,"t":"2026-03-13T04:00:00Z","v":1057988,"vw":82.953623},{"c":83.82,"h":85,"l":83.05,"n":20387,"o":83.08,"t":"2026-03-16T04:00:00Z","v":1061137,"vw":83.896102},{"c":84.96,"h":87.03,"l":83.46,"n":17225,"o":84.77,"t":"2026-03-17T04:00:00Z","v":979341,"vw":85.014785},{"c":78.77,"h":85.545,"l":78.69,"n":31116,"o":84,"t":"2026-03-18T04:00:00Z","v":1909300,"vw":80.670194},{"c":89.56,"h":92.825,"l":81.5,"n":50317,"o":82.01,"t":"2026-03-19T04:00:00Z","v":3015964,"vw":88.591846},{"c":89.05,"h":89.665,"l":85.93,"n":33700,"o":88.12,"t":"2026-03-20T04:00:00Z","v":3998100,"vw":88.776355},{"c":89.75,"h":92.88,"l":89.54,"n":21818,"o":91.98,"t":"2026-03-23T04:00:00Z","v":1406956,"vw":90.328642},{"c":88.67,"h":89.49,"l":86.605,"n":19421,"o":88.4,"t":"2026-03-24T04:00:00Z","v":914992,"vw":88.527404},{"c":89.86,"h":90.924,"l":87.78,"n":12969,"o":90.19,"t":"2026-03-25T04:00:00Z","v":537599,"vw":89.403901},{"c":87.92,"h":91,"l":86.66,"n":15783,"o":88.96,"t":"2026-03-26T04:00:00Z","v":670617,"vw":88.134156},{"c":84.04,"h":87,"l":83.41,"n":17785,"o":87,"t":"2026-03-27T04:00:00Z","v":948872,"vw":84.406599},{"c":81.05,"h":85.7,"l":80.5,"n":23402,"o":84.48,"t":"2026-03-30T04:00:00Z","v":1227979,"vw":81.640477},{"c":84.64,"h":86.57,"l":82.04,"n":17488,"o":83.11,"t":"2026-03-31T04:00:00Z","v":922957,"vw":84.001602},{"c":87.48,"h":87.68,"l":83.34,"n":15173,"o":84.42,"t":"2026-04-01T04:00:00Z","v":774547,"vw":86.796818},{"c":84.85,"h":87.47,"l":83.08,"n":17146,"o":85.19,"t":"2026-04-02T04:00:00Z","v":918297,"vw":84.987792},{"c":88.44,"h":88.64,"l":84.43,"n":16531,"o":84.55,"t":"2026-04-06T04:00:00Z","v":708794,"vw":87.103414},{"c":87.72,"h":89,"l":86.57,"n":15608,"o":88.19,"t":"2026-04-07T04:00:00Z","v":681383,"vw":87.638578},{"c":90.46,"h":93.44,"l":89.1,"n":15091,"o":92.64,"t":"2026-04-08T04:00:00Z","v":728680,"vw":90.57014},{"c":93.06,"h":93.97,"l":89.81,"n":12887,"o":89.81,"t":"2026-04-09T04:00:00Z","v":618746,"vw":92.900989},{"c":93.63,"h":94.49,"l":92.02,"n":13046,"o":93.01,"t":"2026-04-10T04:00:00Z","v":656289,"vw":93.554989},{"c":92.92,"h":93.71,"l":91.36,"n":11733,"o":92.23,"t":"2026-04-13T04:00:00Z","v":571235,"vw":92.662153},{"c":93.38,"h":94.43,"l":92.83,"n":12878,"o":93.42,"t":"2026-04-14T04:00:00Z","v":654699,"vw":93.585134},{"c":92.69,"h":93.99,"l":91.71,"n":12265,"o":93.18,"t":"2026-04-15T04:00:00Z","v":557223,"vw":92.651824},{"c":91.04,"h":92.91,"l":90.2,"n":13859,"o":92.39,"t":"2026-04-16T04:00:00Z","v":1300638,"vw":91.144661},{"c":94.58,"h":96,"l":93,"n":14889,"o":93,"t":"2026-04-17T04:00:00Z","v":767467,"vw":94.388389},{"c":95.69,"h":96.56,"l":92.69,"n":14633,"o":94.27,"t":"2026-04-20T04:00:00Z","v":939180,"vw":95.47834},{"c":95.91,"h":98.5,"l":95.11,"n":14679,"o":95.29,"t":"2026-04-21T04:00:00Z","v":792194,"vw":96.255367},{"c":90.43,"h":97.89,"l":89.71,"n":18098,"o":96.81,"t":"2026-04-22T04:00:00Z","v":849031,"vw":91.959658},{"c":90.02,"h":93,"l":89.2,"n":15389,"o":90.13,"t":"2026-04-23T04:00:00Z","v":589272,"vw":90.69364},{"c":88.67,"h":89.5,"l":85.65,"n":13163,"o":89.5,"t":"2026-04-24T04:00:00Z","v":663599,"vw":87.844853},{"c":87.77,"h":89.83,"l":86.6,"n":12827,"o":88.82,"t":"2026-04-27T04:00:00Z","v":608375,"vw":87.631935},{"c":87.09,"h":88.52,"l":85.64,"n":12039,"o":88.08,"t":"2026-04-28T04:00:00Z","v":498371,"vw":86.939198},{"c":85,"h":87.4699,"l":84.56,"n":17098,"o":86.31,"t":"2026-04-29T04:00:00Z","v":878692,"vw":85.437468},{"c":89.03,"h":90.54,"l":85.7136,"n":15954,"o":85.85,"t":"2026-04-30T04:00:00Z","v":968114,"vw":89.037925},{"c":85.7,"h":89.14,"l":84.72,"n":18704,"o":88.73,"t":"2026-05-01T04:00:00Z","v":998367,"vw":86.700037},{"c":81,"h":85.12,"l":80.55,"n":17126,"o":85,"t":"2026-05-04T04:00:00Z","v":752090,"vw":81.715416},{"c":81.99,"h":83,"l":80,"n":16651,"o":81.62,"t":"2026-05-05T04:00:00Z","v":849451,"vw":81.860271},{"c":87.53,"h":88.48,"l":83.88,"n":16781,"o":84.39,"t":"2026-05-06T04:00:00Z","v":774525,"vw":86.972899},{"c":87.99,"h":88.375,"l":85.815,"n":14541,"o":87.5,"t":"2026-05-07T04:00:00Z","v":639961,"vw":87.454452},{"c":87.3,"h":88.03,"l":86.43,"n":10233,"o":88.01,"t":"2026-05-08T04:00:00Z","v":486519,"vw":87.239706},{"c":83.13,"h":87.26,"l":82.46,"n":15095,"o":87.26,"t":"2026-05-11T04:00:00Z","v":669822,"vw":83.533176},{"c":80.35,"h":82.345,"l":78.46,"n":17383,"o":81.89,"t":"2026-05-12T04:00:00Z","v":913896,"vw":80.50694},{"c":78.02,"h":79.97,"l":76.315,"n":19189,"o":79.37,"t":"2026-05-13T04:00:00Z","v":871123,"vw":77.96856},{"c":78.55,"h":80.13,"l":78.05,"n":14055,"o":79,"t":"2026-05-14T04:00:00Z","v":679763,"vw":78.976855},{"c":75.99,"h":78.1799,"l":75.26,"n":15726,"o":78.14,"t":"2026-05-15T04:00:00Z","v":758933,"vw":76.328005},{"c":73.94,"h":76.72,"l":73.2,"n":15666,"o":75.9,"t":"2026-05-18T04:00:00Z","v":707922,"vw":74.346092},{"c":74.13,"h":75.12,"l":71.615,"n":16382,"o":73.53,"t":"2026-05-19T04:00:00Z","v":994520,"vw":73.894265},{"c":78.52,"h":79.05,"l":72.71,"n":17634,"o":74.72,"t":"2026-05-20T04:00:00Z","v":819153,"vw":77.499514},{"c":81.4,"h":82.33,"l":75.76,"n":15696,"o":77.56,"t":"2026-05-21T04:00:00Z","v":720562,"vw":81.045521},{"c":81.61,"h":82.03,"l":79.4,"n":11450,"o":80.3,"t":"2026-05-22T04:00:00Z","v":439472,"vw":81.371837},{"c":84.05,"h":84.275,"l":82.24,"n":14207,"o":83.37,"t":"2026-05-26T04:00:00Z","v":721132,"vw":83.493292},{"c":83.16,"h":86.845,"l":83.09,"n":18140,"o":85.57,"t":"2026-05-27T04:00:00Z","v":831110,"vw":84.380192},{"c":86.99,"h":88.12,"l":82.22,"n":20789,"o":82.83,"t":"2026-05-28T04:00:00Z","v":963959,"vw":86.526525},{"c":87.39,"h":88.1,"l":85.39,"n":18159,"o":86.35,"t":"2026-05-29T04:00:00Z","v":983464,"vw":87.117232},{"c":84.82,"h":87.14,"l":83.28,"n":28381,"o":85.31,"t":"2026-06-01T04:00:00Z","v":1620083,"vw":85.152647},{"c":88,"h":89.8,"l":82.01,"n":31979,"o":89.8,"t":"2026-06-02T04:00:00Z","v":2076325,"vw":87.599543},{"c":85.35,"h":88.06,"l":83.09,"n":30175,"o":87.74,"t":"2026-06-03T04:00:00Z","v":1656592,"vw":85.223492},{"c":86.81,"h":87.33,"l":85,"n":19826,"o":87.15,"t":"2026-06-04T04:00:00Z","v":862349,"vw":86.493009},{"c":83.29,"h":86.85,"l":81.875,"n":15924,"o":86.46,"t":"2026-06-05T04:00:00Z","v":783529,"vw":83.351079},{"c":84.56,"h":85.53,"l":83.235,"n":16560,"o":83.65,"t":"2026-06-08T04:00:00Z","v":698430,"vw":84.639558},{"c":86.75,"h":90.5,"l":84.2269,"n":23009,"o":86.27,"t":"2026-06-09T04:00:00Z","v":1185723,"vw":87.328348},{"c":85.92,"h":88.21,"l":85.4,"n":13078,"o":86.45,"t":"2026-06-10T04:00:00Z","v":556268,"vw":86.220472},{"c":91.75,"h":92.4899,"l":85.98,"n":19722,"o":86.03,"t":"2026-06-11T04:00:00Z","v":1029122,"vw":90.171024},{"c":90.25,"h":93.9861,"l":89.95,"n":15680,"o":93.07,"t":"2026-06-12T04:00:00Z","v":733745,"vw":90.931078},{"c":88.72,"h":92.98,"l":88.25,"n":16382,"o":92.14,"t":"2026-06-15T04:00:00Z","v":971791,"vw":89.278192},{"c":88.03,"h":91.84,"l":87.65,"n":15542,"o":89.66,"t":"2026-06-16T04:00:00Z","v":936382,"vw":89.299756},{"c":86.48,"h":92,"l":86.45,"n":17261,"o":90.03,"t":"2026-06-17T04:00:00Z","v":860910,"vw":88.602294},{"c":88.23,"h":90.635,"l":87.65,"n":14408,"o":87.76,"t":"2026-06-18T04:00:00Z","v":1392415,"vw":88.403075},{"c":86.73,"h":90.065,"l":86.59,"n":15196,"o":88.31,"t":"2026-06-22T04:00:00Z","v":873556,"vw":87.261646},{"c":84.92,"h":86.385,"l":84.01,"n":17380,"o":85.25,"t":"2026-06-23T04:00:00Z","v":1050788,"vw":85.01413},{"c":85.09,"h":86.005,"l":83.54,"n":16911,"o":85.18,"t":"2026-06-24T04:00:00Z","v":797940,"vw":85.058579},{"c":83.63,"h":87.33,"l":83.09,"n":16610,"o":85.54,"t":"2026-06-25T04:00:00Z","v":775770,"vw":84.290716},{"c":87.54,"h":88.05,"l":82.49,"n":18764,"o":82.73,"t":"2026-06-26T04:00:00Z","v":2072626,"vw":86.977704},{"c":86.88,"h":88.01,"l":84.59,"n":17855,"o":85.95,"t":"2026-06-29T04:00:00Z","v":929689,"vw":86.466221},{"c":86.2,"h":87.52,"l":83.5901,"n":16280,"o":87.01,"t":"2026-06-30T04:00:00Z","v":788891,"vw":85.436653},{"c":84.66,"h":86.78,"l":83.79,"n":20484,"o":84.99,"t":"2026-07-01T04:00:00Z","v":1133218,"vw":85.299389},{"c":84.12,"h":85.02,"l":81.06,"n":20246,"o":84.62,"t":"2026-07-02T04:00:00Z","v":1024361,"vw":83.31791},{"c":81.86,"h":83.915,"l":81.38,"n":16508,"o":83.23,"t":"2026-07-06T04:00:00Z","v":542397,"vw":82.068978},{"c":83.46,"h":84.97,"l":82.06,"n":17486,"o":83.03,"t":"2026-07-07T04:00:00Z","v":802856,"vw":83.395325},{"c":81.46,"h":83.39,"l":80.24,"n":17047,"o":82.13,"t":"2026-07-08T04:00:00Z","v":664195,"vw":81.686922},{"c":83.53,"h":83.8,"l":81.095,"n":11438,"o":81.42,"t":"2026-07-09T04:00:00Z","v":533812,"vw":83.222285},{"c":84.32,"h":84.97,"l":83.29,"n":9990,"o":84.17,"t":"2026-07-10T04:00:00Z","v":455532,"vw":84.338066},{"c":84.6,"h":85.88,"l":83.305,"n":12208,"o":85.01,"t":"2026-07-13T04:00:00Z","v":594265,"vw":84.520389},{"c":85.3,"h":85.8,"l":83.36,"n":10684,"o":85.11,"t":"2026-07-14T04:00:00Z","v":408956,"vw":84.968674},{"c":87.03,"h":88.84,"l":85.45,"n":15424,"o":85.92,"t":"2026-07-15T04:00:00Z","v":669266,"vw":87.502949},{"c":90.24,"h":90.655,"l":87.1,"n":18072,"o":87.75,"t":"2026-07-16T04:00:00Z","v":934626,"vw":89.726864},{"c":91.65,"h":92.72,"l":89,"n":16711,"o":89.31,"t":"2026-07-17T04:00:00Z","v":789751,"vw":91.017603},{"c":90.44,"h":93.105,"l":90.08,"n":14654,"o":93.02,"t":"2026-07-20T04:00:00Z","v":648706,"vw":90.953225},{"c":90.27,"h":92.01,"l":89.41,"n":14821,"o":91.39,"t":"2026-07-21T04:00:00Z","v":602014,"vw":90.343946},{"c":90.62,"h":92,"l":89.27,"n":11950,"o":89.27,"t":"2026-07-22T04:00:00Z","v":549227,"vw":90.849625},{"c":89.67,"h":90.75,"l":88.58,"n":21518,"o":90.68,"t":"2026-07-23T04:00:00Z","v":899188,"vw":89.574014},{"c":91.29,"h":91.61,"l":88.25,"n":14694,"o":89.42,"t":"2026-07-24T04:00:00Z","v":627397,"vw":90.827593},{"c":95.74,"h":97.0698,"l":92.99,"n":22677,"o":92.99,"t":"2026-07-27T04:00:00Z","v":974637,"vw":95.766142},{"c":98.04,"h":99.66,"l":96.535,"n":19852,"o":97.32,"t":"2026-07-28T04:00:00Z","v":1015731,"vw":97.971957},{"c":98.86,"h":100.41,"l":96.39,"n":16980,"o":97.8,"t":"2026-07-29T04:00:00Z","v":758855,"vw":98.361356},{"c":95.88,"h":99.12,"l":95.04,"n":13045,"o":98.64,"t":"2026-07-30T04:00:00Z","v":751089,"vw":96.104963},{"c":92.9,"h":96.9656,"l":92.46,"n":18698,"o":95.7,"t":"2026-07-31T04:00:00Z","v":825323,"vw":93.485508},{"c":94.96,"h":96.505,"l":93.29,"n":17456,"o":94.98,"t":"2026-08-03T04:00:00Z","v":708409,"vw":94.788345},{"c":97.31,"h":97.41,"l":93.9,"n":13746,"o":94.22,"t":"2026-08-04T04:00:00Z","v":523831,"vw":96.670741},{"c":96.57,"h":98.9,"l":96.18,"n":12260,"o":98.41,"t":"2026-08-05T04:00:00Z","v":403218,"vw":96.961689},{"c":93.88,"h":96.82,"l":93.8,"n":10283,"o":96.18,"t":"2026-08-06T04:00:00Z","v":489992,"vw":94.499835},{"c":96.91,"h":97.42,"l":91.6,"n":12202,"o":94.11,"t":"2026-08-07T04:00:00Z","v":465684,"vw":95.889772},{"c":94.48,"h":96.77,"l":93.96,"n":14917,"o":95.43,"t":"2026-08-10T04:00:00Z","v":563491,"vw":95.04403},{"c":94.72,"h":96.33,"l":93.595,"n":12022,"o":94.31,"t":"2026-08-11T04:00:00Z","v":476566,"vw":94.751492},{"c":92.53,"h":93.97,"l":90.725,"n":13299,"o":93.97,"t":"2026-08-12T04:00:00Z","v":554069,"vw":92.507011},{"c":92.56,"h":93.87,"l":92.01,"n":12591,"o":93.5,"t":"2026-08-13T04:00:00Z","v":478273,"vw":92.824022},{"c":90.57,"h":92.23,"l":89.78,"n":14055,"o":92.23,"t":"2026-08-14T04:00:00Z","v":463782,"vw":90.623708},{"c":86.11,"h":90.08,"l":85.58,"n":15235,"o":89.33,"t":"2026-08-17T04:00:00Z","v":561453,"vw":87.074132},{"c":84.76,"h":87.14,"l":84.65,"n":13672,"o":86.71,"t":"2026-08-18T04:00:00Z","v":504688,"vw":85.436381},{"c":85.24,"h":88.295,"l":85,"n":17271,"o":85.59,"t":"2026-08-19T04:00:00Z","v":812909,"vw":85.882219},{"c":81.02,"h":84.83,"l":79.01,"n":20930,"o":82.87,"t":"2026-08-20T04:00:00Z","v":1005876,"vw":80.951375},{"c":81.37,"h":82.17,"l":80.76,"n":15078,"o":81.86,"t":"2026-08-21T04:00:00Z","v":644043,"vw":81.520876},{"c":83.45,"h":84.1,"l":81.85,"n":16560,"o":82.02,"t":"2026-08-24T04:00:00Z","v":789732,"vw":83.424981},{"c":84.6,"h":84.84,"l":81.06,"n":17427,"o":83.9,"t":"2026-08-25T04:00:00Z","v":738351,"vw":83.930677},{"c":83.76,"h":86.08,"l":83.57,"n":11194,"o":85.17,"t":"2026-08-26T04:00:00Z","v":499883,"vw":84.128012},{"c":81.84,"h":83.32,"l":81.12,"n":12279,"o":82.69,"t":"2026-08-27T04:00:00Z","v":589444,"vw":81.878691},{"c":82.7,"h":84.21,"l":81.71,"n":15663,"o":82.15,"t":"2026-08-28T04:00:00Z","v":651663,"vw":83.261215},{"c":82.28,"h":83.31,"l":81.41,"n":12523,"o":81.76,"t":"2026-08-31T04:00:00Z","v":581285,"vw":82.394706},{"c":81.26,"h":82.22,"l":80.5,"n":16258,"o":80.88,"t":"2026-09-01T04:00:00Z","v":649824,"vw":81.245795},{"c":81.73,"h":83.29,"l":80.93,"n":12773,"o":81.64,"t":"2026-09-02T04:00:00Z","v":694006,"vw":82.305895},{"c":82.02,"h":83.37,"l":81.39,"n":17796,"o":82.96,"t":"2026-09-03T04:00:00Z","v":908049,"vw":82.45161},{"c":85.3,"h":85.78,"l":81.44,"n":18031,"o":81.44,"t":"2026-09-04T04:00:00Z","v":806092,"vw":84.804605},{"c":82.67,"h":84.86,"l":80,"n":29541,"o":84.33,"t":"2026-09-08T04:00:00Z","v":1686222,"vw":81.948349},{"c":102.48,"h":103,"l":94.33,"n":61291,"o":95.01,"t":"2026-09-09T04:00:00Z","v":4481575,"vw":99.598163},{"c":97.71,"h":103.49,"l":95.33,"n":34590,"o":103.49,"t":"2026-09-10T04:00:00Z","v":1838040,"vw":97.812729},{"c":100.26,"h":100.41,"l":97.15,"n":24390,"o":97.72,"t":"2026-09-11T04:00:00Z","v":1031837,"vw":99.278513},{"c":100.75,"h":101.36,"l":97.35,"n":27419,"o":97.69,"t":"2026-09-14T04:00:00Z","v":1351417,"vw":99.882434},{"c":99.87,"h":101.88,"l":98.75,"n":21237,"o":100.74,"t":"2026-09-15T04:00:00Z","v":1110368,"vw":100.149247},{"c":102.94,"h":104.75,"l":99.8,"n":22222,"o":101.86,"t":"2026-09-16T04:00:00Z","v":1126906,"vw":102.998139},{"c":101.45,"h":104.75,"l":100.67,"n":22889,"o":104.75,"t":"2026-09-17T04:00:00Z","v":832147,"vw":101.846422},{"c":100.38,"h":101.53,"l":98.88,"n":18261,"o":100.95,"t":"2026-09-18T04:00:00Z","v":1786759,"vw":100.417035},{"c":98.63,"h":101.42,"l":97.86,"n":23320,"o":101.3,"t":"2026-09-21T04:00:00Z","v":951217,"vw":99.333278},{"c":100.42,"h":103.1,"l":99.76,"n":17604,"o":99.76,"t":"2026-09-22T04:00:00Z","v":802783,"vw":101.168283},{"c":100.12,"h":102.44,"l":98.935,"n":17534,"o":99.98,"t":"2026-09-23T04:00:00Z","v":938638,"vw":100.554463},{"c":100.5,"h":103.24,"l":99.675,"n":13691,"o":100.49,"t":"2026-09-24T04:00:00Z","v":571866,"vw":101.287917},{"c":102.26,"h":103.35,"l":100.39,"n":15094,"o":101.61,"t":"2026-09-25T04:00:00Z","v":604721,"vw":102.155381},{"c":103.3,"h":104,"l":101.525,"n":13787,"o":102.29,"t":"2026-09-28T04:00:00Z","v":591032,"vw":103.144751},{"c":104.32,"h":104.53,"l":102.96,"n":13120,"o":104.04,"t":"2026-09-29T04:00:00Z","v":571134,"vw":103.879589},{"c":102.33,"h":105.94,"l":101.56,"n":17626,"o":104.57,"t":"2026-09-30T04:00:00Z","v":939271,"vw":102.854641},{"c":104.25,"h":105.61,"l":100.165,"n":19782,"o":100.59,"t":"2026-10-01T04:00:00Z","v":1083430,"vw":103.72401},{"c":100.58,"h":106.615,"l":100.434,"n":17612,"o":105.68,"t":"2026-10-02T04:00:00Z","v":896536,"vw":102.294158},{"c":100.89,"h":103.73,"l":100.255,"n":17545,"o":101.45,"t":"2026-10-05T04:00:00Z","v":875941,"vw":101.533852},{"c":102.1,"h":103.55,"l":101.25,"n":13975,"o":101.25,"t":"2026-10-06T04:00:00Z","v":517077,"vw":102.245562},{"c":103.38,"h":104.3,"l":100.97,"n":14440,"o":101.57,"t":"2026-10-07T04:00:00Z","v":601132,"vw":103.065626},{"c":105.89,"h":106.98,"l":102.75,"n":15673,"o":103.36,"t":"2026-10-08T04:00:00Z","v":627509,"vw":105.614936},{"c":105.22,"h":107.08,"l":104.54,"n":13177,"o":105.7,"t":"2026-10-09T04:00:00Z","v":589492,"vw":105.707398},{"c":106,"h":107.365,"l":104.745,"n":13577,"o":105.66,"t":"2026-10-12T04:00:00Z","v":647518,"vw":106.247836},{"c":108.16,"h":108.67,"l":106.35,"n":16690,"o":107.04,"t":"2026-10-13T04:00:00Z","v":751093,"vw":107.818376},{"c":107.96,"h":109.055,"l":106.15,"n":14213,"o":108.07,"t":"2026-10-14T04:00:00Z","v":692283,"vw":107.658366},{"c":118.16,"h":120,"l":108.97,"n":33106,"o":109.18,"t":"2026-10-15T04:00:00Z","v":1750781,"vw":116.442062},{"c":118.49,"h":122.64,"l":117.13,"n":24329,"o":118.39,"t":"2026-10-16T04:00:00Z","v":1092386,"vw":119.097068}],"volatilityBars":[{"c":101.89,"h":101.89,"l":101.89,"n":1,"o":101.89,"t":"2026-10-06T13:15:00Z","v":104,"vw":101.89},{"c":101.62,"h":101.975,"l":101.25,"n":155,"o":101.25,"t":"2026-10-06T13:30:00Z","v":9754,"vw":101.428806},{"c":101.77,"h":102.05,"l":101.61,"n":179,"o":101.62,"t":"2026-10-06T13:45:00Z","v":8955,"vw":101.737389},{"c":102.775,"h":102.81,"l":101.53,"n":547,"o":101.77,"t":"2026-10-06T14:00:00Z","v":22412,"vw":102.156025},{"c":102.55,"h":102.775,"l":102.39,"n":367,"o":102.775,"t":"2026-10-06T14:15:00Z","v":9998,"vw":102.608806},{"c":102.91,"h":103.55,"l":102.67,"n":350,"o":102.69,"t":"2026-10-06T14:30:00Z","v":12689,"vw":102.852364},{"c":103.29,"h":103.475,"l":102.81,"n":309,"o":102.935,"t":"2026-10-06T14:45:00Z","v":17507,"vw":103.219902},{"c":103.19,"h":103.31,"l":102.96,"n":287,"o":103.25,"t":"2026-10-06T15:00:00Z","v":8345,"vw":103.22289},{"c":103.255,"h":103.255,"l":102.7101,"n":324,"o":103.12,"t":"2026-10-06T15:15:00Z","v":11078,"vw":102.908059},{"c":103.17,"h":103.28,"l":103,"n":236,"o":103.28,"t":"2026-10-06T15:30:00Z","v":6151,"vw":103.070914},{"c":102.81,"h":103.195,"l":102.71,"n":264,"o":103.195,"t":"2026-10-06T15:45:00Z","v":7656,"vw":102.972342},{"c":102.115,"h":102.83,"l":101.91,"n":410,"o":102.81,"t":"2026-10-06T16:00:00Z","v":17903,"vw":102.374259},{"c":102.23,"h":102.31,"l":102.02,"n":332,"o":102.15,"t":"2026-10-06T16:15:00Z","v":8739,"vw":102.15687},{"c":102.44,"h":102.44,"l":102.08,"n":360,"o":102.14,"t":"2026-10-06T16:30:00Z","v":7295,"vw":102.218495},{"c":101.91,"h":102.34,"l":101.88,"n":261,"o":102.27,"t":"2026-10-06T16:45:00Z","v":6629,"vw":102.077989},{"c":101.98,"h":102.005,"l":101.72,"n":362,"o":102,"t":"2026-10-06T17:00:00Z","v":10049,"vw":101.854779},{"c":102.075,"h":102.075,"l":101.73,"n":233,"o":101.86,"t":"2026-10-06T17:15:00Z","v":4956,"vw":101.884188},{"c":101.94,"h":102.06,"l":101.89,"n":290,"o":101.97,"t":"2026-10-06T17:30:00Z","v":6893,"vw":101.982829},{"c":102.15,"h":102.18,"l":101.91,"n":159,"o":101.91,"t":"2026-10-06T17:45:00Z","v":2995,"vw":102.0585},{"c":102.04,"h":102.285,"l":102.04,"n":297,"o":102.17,"t":"2026-10-06T18:00:00Z","v":7907,"vw":102.178343},{"c":102.11,"h":102.28,"l":101.795,"n":358,"o":102,"t":"2026-10-06T18:15:00Z","v":9496,"vw":102.082916},{"c":102.14,"h":102.23,"l":101.8211,"n":408,"o":102.05,"t":"2026-10-06T18:30:00Z","v":13337,"vw":102.041751},{"c":102.24,"h":102.55,"l":102.19,"n":427,"o":102.19,"t":"2026-10-06T18:45:00Z","v":14335,"vw":102.392992},{"c":102.13,"h":102.5,"l":102,"n":468,"o":102.29,"t":"2026-10-06T19:00:00Z","v":18487,"vw":102.174045},{"c":102.05,"h":102.275,"l":102.02,"n":333,"o":102.23,"t":"2026-10-06T19:15:00Z","v":6953,"vw":102.161387},{"c":102.12,"h":102.25,"l":101.76,"n":817,"o":102.02,"t":"2026-10-06T19:30:00Z","v":23662,"vw":101.955379},{"c":102.07,"h":102.5,"l":101.87,"n":2599,"o":102.145,"t":"2026-10-06T19:45:00Z","v":106941,"vw":102.187592},{"c":102.1,"h":102.1,"l":102.1,"n":55,"o":102.1,"t":"2026-10-06T20:00:00Z","v":104514,"vw":102.1},{"c":102.05,"h":102.05,"l":100.97,"n":212,"o":101.57,"t":"2026-10-07T13:30:00Z","v":15403,"vw":101.557295},{"c":101.795,"h":101.795,"l":101.16,"n":260,"o":101.52,"t":"2026-10-07T13:45:00Z","v":9509,"vw":101.390925},{"c":101.395,"h":101.925,"l":101.34,"n":357,"o":101.8,"t":"2026-10-07T14:00:00Z","v":12681,"vw":101.631391},{"c":101.89,"h":102.18,"l":101.66,"n":559,"o":101.74,"t":"2026-10-07T14:15:00Z","v":35283,"vw":101.93655},{"c":101.53,"h":102.31,"l":101.53,"n":305,"o":101.98,"t":"2026-10-07T14:30:00Z","v":9473,"vw":102.04227},{"c":102.14,"h":102.15,"l":101.58,"n":183,"o":101.58,"t":"2026-10-07T14:45:00Z","v":4984,"vw":101.945984},{"c":101.97,"h":102.205,"l":101.91,"n":280,"o":102.115,"t":"2026-10-07T15:00:00Z","v":8866,"vw":102.053294},{"c":102.145,"h":102.17,"l":101.89,"n":216,"o":101.94,"t":"2026-10-07T15:15:00Z","v":6410,"vw":101.997781},{"c":101.84,"h":102.3525,"l":101.84,"n":321,"o":102.14,"t":"2026-10-07T15:30:00Z","v":12932,"vw":102.081343},{"c":102.21,"h":102.21,"l":101.88,"n":220,"o":101.88,"t":"2026-10-07T15:45:00Z","v":6708,"vw":102.004221},{"c":102.25,"h":102.36,"l":102.09,"n":243,"o":102.355,"t":"2026-10-07T16:00:00Z","v":7233,"vw":102.284237},{"c":102.29,"h":102.36,"l":102.15,"n":235,"o":102.25,"t":"2026-10-07T16:15:00Z","v":6792,"vw":102.284789},{"c":102.4,"h":102.425,"l":102.105,"n":387,"o":102.21,"t":"2026-10-07T16:30:00Z","v":10020,"vw":102.287856},{"c":102.685,"h":102.685,"l":102.44,"n":285,"o":102.49,"t":"2026-10-07T16:45:00Z","v":7610,"vw":102.51066},{"c":102.91,"h":102.94,"l":102.6,"n":621,"o":102.64,"t":"2026-10-07T17:00:00Z","v":23298,"vw":102.833438},{"c":103.135,"h":103.24,"l":102.865,"n":298,"o":102.865,"t":"2026-10-07T17:15:00Z","v":8472,"vw":103.073754},{"c":103.31,"h":103.355,"l":103.08,"n":227,"o":103.1,"t":"2026-10-07T17:30:00Z","v":6656,"vw":103.196148},{"c":103.39,"h":103.51,"l":103.25,"n":441,"o":103.31,"t":"2026-10-07T17:45:00Z","v":10343,"vw":103.372517},{"c":103.52,"h":103.8,"l":103.41,"n":521,"o":103.41,"t":"2026-10-07T18:00:00Z","v":19919,"vw":103.607597},{"c":103.62,"h":103.755,"l":103.5,"n":460,"o":103.52,"t":"2026-10-07T18:15:00Z","v":14822,"vw":103.616705},{"c":103.31,"h":103.53,"l":103.27,"n":566,"o":103.53,"t":"2026-10-07T18:30:00Z","v":17333,"vw":103.407498},{"c":104.03,"h":104.115,"l":103.29,"n":582,"o":103.34,"t":"2026-10-07T18:45:00Z","v":14212,"vw":103.635578},{"c":104.065,"h":104.3,"l":103.93,"n":710,"o":104.03,"t":"2026-10-07T19:00:00Z","v":23333,"vw":104.132502},{"c":103.675,"h":104.035,"l":103.67,"n":846,"o":104.03,"t":"2026-10-07T19:15:00Z","v":26537,"vw":103.912964},{"c":103.83,"h":104,"l":103.56,"n":852,"o":103.7,"t":"2026-10-07T19:30:00Z","v":26589,"vw":103.739227},{"c":103.36,"h":104.0525,"l":103.08,"n":2376,"o":103.73,"t":"2026-10-07T19:45:00Z","v":107960,"vw":103.543319},{"c":103.38,"h":103.38,"l":103.38,"n":53,"o":103.38,"t":"2026-10-07T20:00:00Z","v":123904,"vw":103.38},{"c":103.4101,"h":104.2,"l":102.75,"n":194,"o":103.36,"t":"2026-10-08T13:30:00Z","v":13484,"vw":103.230807},{"c":103.89,"h":103.89,"l":103.14,"n":296,"o":103.37,"t":"2026-10-08T13:45:00Z","v":14686,"vw":103.526104},{"c":103.96,"h":104.2,"l":103.67,"n":272,"o":104.17,"t":"2026-10-08T14:00:00Z","v":10291,"vw":103.941721},{"c":104.35,"h":104.4551,"l":103.96,"n":355,"o":103.96,"t":"2026-10-08T14:15:00Z","v":13762,"vw":104.238525},{"c":104.6,"h":104.9075,"l":104.38,"n":369,"o":104.38,"t":"2026-10-08T14:30:00Z","v":11115,"vw":104.626308},{"c":104.79,"h":105.055,"l":104.26,"n":479,"o":104.39,"t":"2026-10-08T14:45:00Z","v":21141,"vw":104.577054},{"c":105.22,"h":105.33,"l":104.74,"n":457,"o":104.74,"t":"2026-10-08T15:00:00Z","v":14873,"vw":105.145017},{"c":105.405,"h":105.49,"l":105.05,"n":393,"o":105.07,"t":"2026-10-08T15:15:00Z","v":10818,"vw":105.248529},{"c":105.4,"h":105.65,"l":105.33,"n":314,"o":105.405,"t":"2026-10-08T15:30:00Z","v":8477,"vw":105.467756},{"c":106.16,"h":106.32,"l":105.46,"n":317,"o":105.6,"t":"2026-10-08T15:45:00Z","v":12149,"vw":105.985897},{"c":106.14,"h":106.25,"l":105.98,"n":353,"o":106.02,"t":"2026-10-08T16:00:00Z","v":11958,"vw":106.108599},{"c":106.38,"h":106.9,"l":106.245,"n":772,"o":106.28,"t":"2026-10-08T16:15:00Z","v":25565,"vw":106.573656},{"c":105.83,"h":106.515,"l":105.62,"n":422,"o":106.385,"t":"2026-10-08T16:30:00Z","v":16887,"vw":106.234838},{"c":106.58,"h":106.72,"l":105.79,"n":785,"o":105.835,"t":"2026-10-08T16:45:00Z","v":33980,"vw":105.925002},{"c":106.725,"h":106.85,"l":106.25,"n":415,"o":106.58,"t":"2026-10-08T17:00:00Z","v":11634,"vw":106.523833},{"c":106.19,"h":106.735,"l":106.07,"n":481,"o":106.735,"t":"2026-10-08T17:15:00Z","v":16695,"vw":106.356768},{"c":106.58,"h":106.71,"l":106.19,"n":473,"o":106.28,"t":"2026-10-08T17:30:00Z","v":18214,"vw":106.468905},{"c":106.55,"h":106.98,"l":106.49,"n":484,"o":106.825,"t":"2026-10-08T17:45:00Z","v":17841,"vw":106.666462},{"c":106.31,"h":106.48,"l":106.2,"n":471,"o":106.48,"t":"2026-10-08T18:00:00Z","v":15472,"vw":106.364098},{"c":105.95,"h":106.51,"l":105.82,"n":336,"o":106.47,"t":"2026-10-08T18:15:00Z","v":9035,"vw":106.191563},{"c":105.4,"h":105.6801,"l":105.28,"n":239,"o":105.6801,"t":"2026-10-08T18:30:00Z","v":6903,"vw":105.545758},{"c":105.245,"h":105.48,"l":105.22,"n":263,"o":105.435,"t":"2026-10-08T18:45:00Z","v":8202,"vw":105.312688},{"c":105.6025,"h":105.72,"l":105.17,"n":499,"o":105.31,"t":"2026-10-08T19:00:00Z","v":17852,"vw":105.378457},{"c":105.42,"h":105.565,"l":105.29,"n":533,"o":105.565,"t":"2026-10-08T19:15:00Z","v":13634,"vw":105.424668},{"c":105.68,"h":105.975,"l":105.42,"n":742,"o":105.42,"t":"2026-10-08T19:30:00Z","v":26444,"vw":105.721425},{"c":105.88,"h":105.91,"l":105.41,"n":2278,"o":105.56,"t":"2026-10-08T19:45:00Z","v":95151,"vw":105.595503},{"c":105.89,"h":105.89,"l":105.8,"n":51,"o":105.8,"t":"2026-10-08T20:00:00Z","v":113959,"vw":105.889907},{"c":105.89,"h":105.89,"l":105.87,"n":6,"o":105.87,"t":"2026-10-08T22:30:00Z","v":600,"vw":105.886},{"c":106.625,"h":106.75,"l":105.7,"n":254,"o":105.7,"t":"2026-10-09T13:30:00Z","v":16150,"vw":106.175928},{"c":107.08,"h":107.08,"l":105.51,"n":385,"o":106.625,"t":"2026-10-09T13:45:00Z","v":13175,"vw":106.340294},{"c":106.66,"h":106.98,"l":106.58,"n":326,"o":106.98,"t":"2026-10-09T14:00:00Z","v":8930,"vw":106.790852},{"c":106,"h":106.86,"l":106,"n":293,"o":106.76,"t":"2026-10-09T14:15:00Z","v":9942,"vw":106.567581},{"c":106.11,"h":106.215,"l":105.715,"n":291,"o":106.035,"t":"2026-10-09T14:30:00Z","v":9522,"vw":105.912402},{"c":106.16,"h":106.285,"l":106.11,"n":264,"o":106.185,"t":"2026-10-09T14:45:00Z","v":9961,"vw":106.165142},{"c":106.2025,"h":106.485,"l":106.02,"n":278,"o":106.205,"t":"2026-10-09T15:00:00Z","v":9812,"vw":106.21965},{"c":106.26,"h":106.46,"l":106,"n":275,"o":106.21,"t":"2026-10-09T15:15:00Z","v":11152,"vw":106.2135},{"c":106.4125,"h":106.79,"l":106.23,"n":709,"o":106.38,"t":"2026-10-09T15:30:00Z","v":39427,"vw":106.473566},{"c":106.44,"h":106.58,"l":106.2601,"n":260,"o":106.405,"t":"2026-10-09T15:45:00Z","v":9277,"vw":106.456627},{"c":106.555,"h":106.67,"l":106.43,"n":335,"o":106.56,"t":"2026-10-09T16:00:00Z","v":12871,"vw":106.533296},{"c":106.345,"h":106.64,"l":106.32,"n":238,"o":106.46,"t":"2026-10-09T16:15:00Z","v":8479,"vw":106.468766},{"c":106.4,"h":106.41,"l":106.355,"n":206,"o":106.4,"t":"2026-10-09T16:30:00Z","v":5890,"vw":106.399236},{"c":106.67,"h":106.67,"l":106.385,"n":209,"o":106.395,"t":"2026-10-09T16:45:00Z","v":6004,"vw":106.525402},{"c":106.735,"h":106.81,"l":106.69,"n":193,"o":106.71,"t":"2026-10-09T17:00:00Z","v":7076,"vw":106.729925},{"c":106.61,"h":106.68,"l":106.55,"n":362,"o":106.66,"t":"2026-10-09T17:15:00Z","v":12071,"vw":106.6245},{"c":106.22,"h":106.61,"l":106.22,"n":295,"o":106.61,"t":"2026-10-09T17:30:00Z","v":9661,"vw":106.435038},{"c":105.9,"h":106.29,"l":105.76,"n":344,"o":106.29,"t":"2026-10-09T17:45:00Z","v":8046,"vw":106.000313},{"c":105.86,"h":105.95,"l":105.53,"n":427,"o":105.89,"t":"2026-10-09T18:00:00Z","v":12050,"vw":105.741904},{"c":105.885,"h":105.93,"l":105.55,"n":185,"o":105.77,"t":"2026-10-09T18:15:00Z","v":4946,"vw":105.809043},{"c":105.995,"h":106.08,"l":105.7678,"n":330,"o":105.93,"t":"2026-10-09T18:30:00Z","v":8621,"vw":105.974127},{"c":106.21,"h":106.375,"l":105.83,"n":421,"o":105.995,"t":"2026-10-09T18:45:00Z","v":10917,"vw":106.089318},{"c":105.29,"h":106.35,"l":105.29,"n":522,"o":106.29,"t":"2026-10-09T19:00:00Z","v":44464,"vw":106.149811},{"c":105.11,"h":105.43,"l":105.05,"n":673,"o":105.29,"t":"2026-10-09T19:15:00Z","v":19378,"vw":105.20389},{"c":104.645,"h":105.12,"l":104.54,"n":659,"o":105.09,"t":"2026-10-09T19:30:00Z","v":18939,"vw":104.813097},{"c":105.22,"h":105.3689,"l":104.57,"n":2932,"o":104.645,"t":"2026-10-09T19:45:00Z","v":109899,"vw":105.128705},{"c":105.22,"h":105.22,"l":105.22,"n":48,"o":105.22,"t":"2026-10-09T20:00:00Z","v":132884,"vw":105.22},{"c":105.5605,"h":105.75,"l":105.5605,"n":2,"o":105.75,"t":"2026-10-09T23:45:00Z","v":306,"vw":105.65525},{"c":105.15,"h":106.58,"l":105.15,"n":296,"o":105.66,"t":"2026-10-12T13:30:00Z","v":16662,"vw":105.836414},{"c":104.92,"h":105.44,"l":104.745,"n":172,"o":105.14,"t":"2026-10-12T13:45:00Z","v":7040,"vw":105.068558},{"c":105.991,"h":106.355,"l":104.875,"n":197,"o":105.06,"t":"2026-10-12T14:00:00Z","v":8330,"vw":105.517673},{"c":105.725,"h":106.3338,"l":105.56,"n":769,"o":106.01,"t":"2026-10-12T14:15:00Z","v":50107,"vw":105.934212},{"c":106.245,"h":106.26,"l":105.58,"n":500,"o":105.79,"t":"2026-10-12T14:30:00Z","v":22636,"vw":105.829753},{"c":106.36,"h":106.66,"l":105.98,"n":390,"o":106.3,"t":"2026-10-12T14:45:00Z","v":11910,"vw":106.222583},{"c":105.88,"h":106.39,"l":105.88,"n":285,"o":106.24,"t":"2026-10-12T15:00:00Z","v":7606,"vw":106.215685},{"c":106.12,"h":106.36,"l":106,"n":167,"o":106,"t":"2026-10-12T15:15:00Z","v":4290,"vw":106.169565},{"c":106.115,"h":106.29,"l":106.05,"n":191,"o":106.23,"t":"2026-10-12T15:30:00Z","v":6743,"vw":106.116551},{"c":106.24,"h":106.3,"l":105.94,"n":235,"o":106.06,"t":"2026-10-12T15:45:00Z","v":6003,"vw":106.152895},{"c":106.38,"h":106.41,"l":106.2,"n":264,"o":106.31,"t":"2026-10-12T16:00:00Z","v":8280,"vw":106.299157},{"c":106.1,"h":106.27,"l":105.845,"n":256,"o":106.27,"t":"2026-10-12T16:15:00Z","v":6290,"vw":106.092376},{"c":106.33,"h":106.36,"l":105.82,"n":279,"o":106.16,"t":"2026-10-12T16:30:00Z","v":9864,"vw":105.999231},{"c":106.365,"h":106.46,"l":106.13,"n":297,"o":106.35,"t":"2026-10-12T16:45:00Z","v":7807,"vw":106.295535},{"c":106.91,"h":106.91,"l":106.35,"n":315,"o":106.4,"t":"2026-10-12T17:00:00Z","v":7893,"vw":106.632718},{"c":107.32,"h":107.365,"l":106.7101,"n":658,"o":106.7101,"t":"2026-10-12T17:15:00Z","v":47371,"vw":107.115494},{"c":106.8,"h":107.32,"l":106.45,"n":516,"o":107.32,"t":"2026-10-12T17:30:00Z","v":40174,"vw":106.783918},{"c":106.85,"h":106.85,"l":106.485,"n":316,"o":106.84,"t":"2026-10-12T17:45:00Z","v":11396,"vw":106.703597},{"c":107.09,"h":107.26,"l":106.82,"n":327,"o":106.83,"t":"2026-10-12T18:00:00Z","v":6962,"vw":106.965983},{"c":106.77,"h":107.14,"l":106.77,"n":406,"o":106.95,"t":"2026-10-12T18:15:00Z","v":10080,"vw":106.968401},{"c":106.53,"h":106.75,"l":106.475,"n":250,"o":106.75,"t":"2026-10-12T18:30:00Z","v":4471,"vw":106.538947},{"c":106.54,"h":106.7,"l":106.465,"n":510,"o":106.52,"t":"2026-10-12T18:45:00Z","v":9246,"vw":106.596192},{"c":106.05,"h":106.64,"l":105.945,"n":435,"o":106.64,"t":"2026-10-12T19:00:00Z","v":10263,"vw":106.379411},{"c":105.79,"h":106.11,"l":105.79,"n":682,"o":106.11,"t":"2026-10-12T19:15:00Z","v":18490,"vw":105.930844},{"c":105.95,"h":106.09,"l":105.79,"n":638,"o":105.8,"t":"2026-10-12T19:30:00Z","v":19136,"vw":105.948626},{"c":106.04,"h":106.44,"l":105.73,"n":2286,"o":106.01,"t":"2026-10-12T19:45:00Z","v":84572,"vw":106.160276},{"c":106,"h":106.12,"l":106,"n":40,"o":106.12,"t":"2026-10-12T20:00:00Z","v":104743,"vw":106.001913},{"c":107.485,"h":108.67,"l":107.04,"n":454,"o":107.04,"t":"2026-10-13T13:30:00Z","v":26197,"vw":107.74283},{"c":107.02,"h":107.6999,"l":106.87,"n":257,"o":107.1,"t":"2026-10-13T13:45:00Z","v":8577,"vw":107.319336},{"c":107.575,"h":107.715,"l":106.69,"n":392,"o":106.79,"t":"2026-10-13T14:00:00Z","v":20947,"vw":107.36543},{"c":107.42,"h":107.825,"l":107.22,"n":451,"o":107.7599,"t":"2026-10-13T14:15:00Z","v":14303,"vw":107.566807},{"c":107.21,"h":107.51,"l":107.02,"n":520,"o":107.25,"t":"2026-10-13T14:30:00Z","v":23681,"vw":107.282552},{"c":107.29,"h":107.38,"l":106.82,"n":384,"o":107.095,"t":"2026-10-13T14:45:00Z","v":16091,"vw":107.085945},{"c":107.1,"h":107.39,"l":107.07,"n":453,"o":107.29,"t":"2026-10-13T15:00:00Z","v":16519,"vw":107.237079},{"c":106.56,"h":107.05,"l":106.475,"n":395,"o":107.05,"t":"2026-10-13T15:15:00Z","v":15688,"vw":106.794629},{"c":106.605,"h":106.76,"l":106.54,"n":299,"o":106.54,"t":"2026-10-13T15:30:00Z","v":9140,"vw":106.634266},{"c":106.79,"h":106.87,"l":106.35,"n":322,"o":106.505,"t":"2026-10-13T15:45:00Z","v":9356,"vw":106.656877},{"c":106.99,"h":107.06,"l":106.8,"n":389,"o":106.99,"t":"2026-10-13T16:00:00Z","v":15172,"vw":106.920619},{"c":106.975,"h":107.08,"l":106.85,"n":370,"o":106.85,"t":"2026-10-13T16:15:00Z","v":12914,"vw":106.99493},{"c":107.24,"h":107.51,"l":106.97,"n":573,"o":106.97,"t":"2026-10-13T16:30:00Z","v":24553,"vw":107.249985},{"c":107.3675,"h":107.46,"l":107.19,"n":385,"o":107.24,"t":"2026-10-13T16:45:00Z","v":14582,"vw":107.31107},{"c":107.39,"h":107.39,"l":107.1,"n":451,"o":107.3675,"t":"2026-10-13T17:00:00Z","v":19911,"vw":107.314564},{"c":107.72,"h":107.73,"l":107.41,"n":512,"o":107.41,"t":"2026-10-13T17:15:00Z","v":16416,"vw":107.649073},{"c":107.7635,"h":108.085,"l":107.755,"n":689,"o":107.82,"t":"2026-10-13T17:30:00Z","v":25132,"vw":107.905092},{"c":107.95,"h":108,"l":107.62,"n":425,"o":107.74,"t":"2026-10-13T17:45:00Z","v":12363,"vw":107.843185},{"c":108.26,"h":108.285,"l":107.94,"n":471,"o":107.95,"t":"2026-10-13T18:00:00Z","v":13701,"vw":108.145564},{"c":108.38,"h":108.625,"l":108.14,"n":578,"o":108.26,"t":"2026-10-13T18:15:00Z","v":23878,"vw":108.38168},{"c":108.42,"h":108.47,"l":108.1401,"n":543,"o":108.25,"t":"2026-10-13T18:30:00Z","v":22681,"vw":108.356209},{"c":108.41,"h":108.57,"l":108.1174,"n":684,"o":108.42,"t":"2026-10-13T18:45:00Z","v":29173,"vw":108.317351},{"c":108.28,"h":108.6,"l":108.18,"n":728,"o":108.41,"t":"2026-10-13T19:00:00Z","v":28381,"vw":108.403184},{"c":107.73,"h":108.23,"l":107.65,"n":833,"o":108.23,"t":"2026-10-13T19:15:00Z","v":30759,"vw":107.998131},{"c":107.72,"h":107.805,"l":107.39,"n":941,"o":107.74,"t":"2026-10-13T19:30:00Z","v":41879,"vw":107.604504},{"c":108.25,"h":108.47,"l":107.54,"n":2528,"o":107.63,"t":"2026-10-13T19:45:00Z","v":111440,"vw":108.107823},{"c":108.16,"h":108.32,"l":108.16,"n":51,"o":108.32,"t":"2026-10-13T20:00:00Z","v":129082,"vw":108.160279},{"c":108.405,"h":109.055,"l":107.69,"n":416,"o":108.07,"t":"2026-10-14T13:30:00Z","v":29225,"vw":108.462413},{"c":108,"h":108.33,"l":107.67,"n":390,"o":108.19,"t":"2026-10-14T13:45:00Z","v":15121,"vw":108.013369},{"c":107.84,"h":108.04,"l":107.34,"n":230,"o":108.03,"t":"2026-10-14T14:00:00Z","v":13850,"vw":107.66309},{"c":107.37,"h":107.95,"l":107.08,"n":354,"o":107.85,"t":"2026-10-14T14:15:00Z","v":21862,"vw":107.53911},{"c":107.575,"h":107.625,"l":107.17,"n":228,"o":107.43,"t":"2026-10-14T14:30:00Z","v":9633,"vw":107.464116},{"c":107.1925,"h":107.79,"l":107.07,"n":521,"o":107.45,"t":"2026-10-14T14:45:00Z","v":24935,"vw":107.426266},{"c":107.21,"h":107.395,"l":106.92,"n":317,"o":107.03,"t":"2026-10-14T15:00:00Z","v":9733,"vw":107.121441},{"c":107.16,"h":107.39,"l":107.04,"n":278,"o":107.21,"t":"2026-10-14T15:15:00Z","v":13778,"vw":107.156558},{"c":106.65,"h":107,"l":106.595,"n":283,"o":107,"t":"2026-10-14T15:30:00Z","v":11474,"vw":106.832552},{"c":106.44,"h":106.63,"l":106.44,"n":130,"o":106.54,"t":"2026-10-14T15:45:00Z","v":5554,"vw":106.542927},{"c":106.97,"h":107.27,"l":106.49,"n":427,"o":106.49,"t":"2026-10-14T16:00:00Z","v":28599,"vw":106.76779},{"c":106.36,"h":107.055,"l":106.15,"n":476,"o":107.055,"t":"2026-10-14T16:15:00Z","v":17221,"vw":106.490824},{"c":106.545,"h":106.805,"l":106.34,"n":347,"o":106.48,"t":"2026-10-14T16:30:00Z","v":11212,"vw":106.605015},{"c":106.785,"h":106.785,"l":106.52,"n":221,"o":106.52,"t":"2026-10-14T16:45:00Z","v":6800,"vw":106.680033},{"c":106.21,"h":106.78,"l":106.21,"n":345,"o":106.73,"t":"2026-10-14T17:00:00Z","v":12002,"vw":106.433837},{"c":106.52,"h":106.655,"l":106.19,"n":302,"o":106.19,"t":"2026-10-14T17:15:00Z","v":8530,"vw":106.443557},{"c":106.28,"h":106.875,"l":106.28,"n":521,"o":106.54,"t":"2026-10-14T17:30:00Z","v":14351,"vw":106.625973},{"c":106.735,"h":107.05,"l":106.26,"n":423,"o":106.33,"t":"2026-10-14T17:45:00Z","v":13925,"vw":106.558842},{"c":107.28,"h":107.335,"l":106.83,"n":329,"o":106.83,"t":"2026-10-14T18:00:00Z","v":10098,"vw":107.083266},{"c":107.685,"h":107.71,"l":107.28,"n":283,"o":107.28,"t":"2026-10-14T18:15:00Z","v":7724,"vw":107.508469},{"c":107.8225,"h":108.0464,"l":107.62,"n":462,"o":107.71,"t":"2026-10-14T18:30:00Z","v":17604,"vw":107.821234},{"c":107.485,"h":107.89,"l":107.38,"n":570,"o":107.73,"t":"2026-10-14T18:45:00Z","v":19831,"vw":107.627267},{"c":107.78,"h":107.835,"l":107.485,"n":464,"o":107.485,"t":"2026-10-14T19:00:00Z","v":15711,"vw":107.677399},{"c":107.8,"h":108.14,"l":107.73,"n":618,"o":107.83,"t":"2026-10-14T19:15:00Z","v":21226,"vw":107.921589},{"c":107.99,"h":108.16,"l":107.81,"n":868,"o":107.87,"t":"2026-10-14T19:30:00Z","v":27595,"vw":108.012695},{"c":107.88,"h":108.11,"l":107.705,"n":2530,"o":108,"t":"2026-10-14T19:45:00Z","v":113162,"vw":107.930539},{"c":107.96,"h":107.96,"l":107.96,"n":23,"o":107.96,"t":"2026-10-14T20:00:00Z","v":167165,"vw":107.96},{"c":107.492,"h":107.492,"l":107.492,"n":2,"o":107.492,"t":"2026-10-14T22:00:00Z","v":151,"vw":107.492},{"c":107.93,"h":107.96,"l":107.93,"n":9,"o":107.96,"t":"2026-10-15T10:15:00Z","v":207,"vw":107.945},{"c":108.35,"h":108.3825,"l":108.35,"n":2,"o":108.3825,"t":"2026-10-15T12:00:00Z","v":200,"vw":108.36625},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-15T12:45:00Z","v":743,"vw":109},{"c":110.5,"h":111.095,"l":108.97,"n":654,"o":109.18,"t":"2026-10-15T13:30:00Z","v":39023,"vw":110.10812},{"c":111.18,"h":111.39,"l":109.78,"n":1546,"o":110.56,"t":"2026-10-15T13:45:00Z","v":77130,"vw":110.664544},{"c":112.39,"h":112.39,"l":111.205,"n":1167,"o":111.205,"t":"2026-10-15T14:00:00Z","v":47406,"vw":111.743794},{"c":112.11,"h":112.44,"l":111.77,"n":1042,"o":112.4,"t":"2026-10-15T14:15:00Z","v":33438,"vw":112.016574},{"c":112.515,"h":112.71,"l":112.2,"n":902,"o":112.22,"t":"2026-10-15T14:30:00Z","v":29309,"vw":112.458552},{"c":113.36,"h":113.38,"l":112.27,"n":904,"o":112.51,"t":"2026-10-15T14:45:00Z","v":23401,"vw":112.891773},{"c":113.095,"h":114.13,"l":113.095,"n":912,"o":113.295,"t":"2026-10-15T15:00:00Z","v":29272,"vw":113.72194},{"c":113.755,"h":113.97,"l":113.19,"n":780,"o":113.255,"t":"2026-10-15T15:15:00Z","v":39241,"vw":113.467353},{"c":113.655,"h":113.99,"l":113.6,"n":634,"o":113.745,"t":"2026-10-15T15:30:00Z","v":16509,"vw":113.729735},{"c":113.305,"h":113.86,"l":113.13,"n":605,"o":113.5401,"t":"2026-10-15T15:45:00Z","v":29115,"vw":113.4818},{"c":114.1,"h":114.31,"l":113.285,"n":825,"o":113.285,"t":"2026-10-15T16:00:00Z","v":28291,"vw":113.808838},{"c":114.83,"h":114.88,"l":113.96,"n":1003,"o":114.07,"t":"2026-10-15T16:15:00Z","v":42915,"vw":114.399003},{"c":114.48,"h":114.82,"l":114.405,"n":771,"o":114.82,"t":"2026-10-15T16:30:00Z","v":18271,"vw":114.610552},{"c":114.335,"h":114.61,"l":114.225,"n":470,"o":114.405,"t":"2026-10-15T16:45:00Z","v":21272,"vw":114.412944},{"c":114.64,"h":114.82,"l":114.23,"n":451,"o":114.4,"t":"2026-10-15T17:00:00Z","v":9754,"vw":114.507823},{"c":114.945,"h":115.135,"l":114.64,"n":575,"o":114.64,"t":"2026-10-15T17:15:00Z","v":16958,"vw":114.881099},{"c":115.185,"h":115.225,"l":114.82,"n":927,"o":114.91,"t":"2026-10-15T17:30:00Z","v":30964,"vw":115.059929},{"c":115.685,"h":115.8149,"l":115.07,"n":980,"o":115.15,"t":"2026-10-15T17:45:00Z","v":44578,"vw":115.322197},{"c":115.675,"h":115.98,"l":115.53,"n":918,"o":115.68,"t":"2026-10-15T18:00:00Z","v":36117,"vw":115.786116},{"c":115.53,"h":116.07,"l":115.31,"n":793,"o":115.71,"t":"2026-10-15T18:15:00Z","v":30363,"vw":115.64489},{"c":116.145,"h":116.59,"l":115.7,"n":1232,"o":115.71,"t":"2026-10-15T18:30:00Z","v":57340,"vw":116.223703},{"c":116.3,"h":116.3,"l":115.86,"n":1240,"o":116.05,"t":"2026-10-15T18:45:00Z","v":37417,"vw":116.104983},{"c":116.98,"h":117.42,"l":116.22,"n":1746,"o":116.27,"t":"2026-10-15T19:00:00Z","v":87293,"vw":116.977806},{"c":117.37,"h":117.73,"l":116.96,"n":1460,"o":117.1,"t":"2026-10-15T19:15:00Z","v":64863,"vw":117.353869},{"c":119.41,"h":119.41,"l":117.39,"n":3008,"o":117.39,"t":"2026-10-15T19:30:00Z","v":138592,"vw":118.578298},{"c":118.14,"h":120,"l":117.49,"n":6109,"o":119.57,"t":"2026-10-15T19:45:00Z","v":432159,"vw":118.641562},{"c":118.16,"h":118.16,"l":118.16,"n":66,"o":118.16,"t":"2026-10-15T20:00:00Z","v":276079,"vw":118.16},{"c":118.16,"h":118.16,"l":118.16,"n":7,"o":118.16,"t":"2026-10-15T20:15:00Z","v":214,"vw":118.16},{"c":118.16,"h":118.16,"l":118.16,"n":1,"o":118.16,"t":"2026-10-15T20:30:00Z","v":461,"vw":118.16},{"c":118.16,"h":118.16,"l":118.16,"n":7,"o":118.16,"t":"2026-10-16T08:30:00Z","v":200,"vw":118.16},{"c":120.97,"h":121.13,"l":118.2388,"n":906,"o":118.39,"t":"2026-10-16T13:30:00Z","v":58680,"vw":119.48829},{"c":121.91,"h":122.64,"l":120.55,"n":1532,"o":120.81,"t":"2026-10-16T13:45:00Z","v":77729,"vw":121.998676},{"c":120.295,"h":122.2,"l":120.295,"n":1083,"o":121.995,"t":"2026-10-16T14:00:00Z","v":75554,"vw":121.648465},{"c":119.495,"h":120.895,"l":119.495,"n":895,"o":120.275,"t":"2026-10-16T14:15:00Z","v":40223,"vw":120.31446},{"c":119.5,"h":120.31,"l":119.32,"n":738,"o":119.555,"t":"2026-10-16T14:30:00Z","v":22141,"vw":119.804373},{"c":119.445,"h":119.68,"l":118.99,"n":734,"o":119.58,"t":"2026-10-16T14:45:00Z","v":32847,"vw":119.403917},{"c":120.04,"h":120.095,"l":118.99,"n":684,"o":119.5,"t":"2026-10-16T15:00:00Z","v":20527,"vw":119.359339},{"c":119.63,"h":120.14,"l":119.63,"n":545,"o":120.02,"t":"2026-10-16T15:15:00Z","v":14983,"vw":119.925601},{"c":119.13,"h":119.63,"l":118.82,"n":1104,"o":119.63,"t":"2026-10-16T15:30:00Z","v":37555,"vw":119.3854},{"c":118.83,"h":119.19,"l":118.69,"n":618,"o":119.13,"t":"2026-10-16T15:45:00Z","v":19080,"vw":119.014595},{"c":118.5,"h":119.08,"l":118.36,"n":861,"o":118.94,"t":"2026-10-16T16:00:00Z","v":25731,"vw":118.721987},{"c":118.62,"h":118.75,"l":118.31,"n":740,"o":118.62,"t":"2026-10-16T16:15:00Z","v":27415,"vw":118.411604},{"c":118.59,"h":118.8902,"l":118.45,"n":430,"o":118.46,"t":"2026-10-16T16:30:00Z","v":10287,"vw":118.528055},{"c":118.295,"h":118.68,"l":118.22,"n":505,"o":118.63,"t":"2026-10-16T16:45:00Z","v":14410,"vw":118.428691},{"c":118.305,"h":118.39,"l":118,"n":749,"o":118.39,"t":"2026-10-16T17:00:00Z","v":21745,"vw":118.160869},{"c":118.31,"h":118.34,"l":118,"n":550,"o":118.19,"t":"2026-10-16T17:15:00Z","v":28736,"vw":118.166059},{"c":118.43,"h":118.64,"l":118.19,"n":839,"o":118.31,"t":"2026-10-16T17:30:00Z","v":49417,"vw":118.286332},{"c":118.165,"h":118.465,"l":118.0925,"n":461,"o":118.465,"t":"2026-10-16T17:45:00Z","v":26664,"vw":118.238912},{"c":117.955,"h":118.22,"l":117.605,"n":729,"o":118.06,"t":"2026-10-16T18:00:00Z","v":45420,"vw":117.996926},{"c":118.095,"h":118.275,"l":117.84,"n":504,"o":118.1,"t":"2026-10-16T18:15:00Z","v":13953,"vw":118.073329},{"c":118.24,"h":118.38,"l":118.04,"n":576,"o":118.06,"t":"2026-10-16T18:30:00Z","v":16368,"vw":118.238587},{"c":117.955,"h":118.44,"l":117.955,"n":673,"o":118.33,"t":"2026-10-16T18:45:00Z","v":21146,"vw":118.269422},{"c":118.13,"h":118.565,"l":118.03,"n":1051,"o":118.03,"t":"2026-10-16T19:00:00Z","v":26470,"vw":118.322035},{"c":117.29,"h":118.32,"l":117.13,"n":822,"o":118.14,"t":"2026-10-16T19:15:00Z","v":22890,"vw":117.637411},{"c":117.72,"h":117.72,"l":117.24,"n":1337,"o":117.42,"t":"2026-10-16T19:30:00Z","v":45117,"vw":117.48913},{"c":118.376,"h":118.51,"l":117.69,"n":3279,"o":117.69,"t":"2026-10-16T19:45:00Z","v":150194,"vw":117.973936},{"c":118.49,"h":118.49,"l":118.49,"n":47,"o":118.49,"t":"2026-10-16T20:00:00Z","v":131650,"vw":118.49}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6761177565769663,"strike":140.36314017538578,"iv":0.9118117470929097,"gamma":0.01234996625270561,"theta":-0.192141352952458,"vega":0.028549607189921247,"rho":0.002079231952948419,"breakevenPct":19.030515597909304},{"delta":0.15,"premium":0.986874376160586,"strike":136.0073309233148,"iv":0.8705840290252627,"gamma":0.020046769700173744,"theta":-0.23346343824179877,"vega":0.037880216757688955,"rho":0.0031125261647051844,"breakevenPct":15.616680985294444},{"delta":0.2,"premium":0.7261278195488722,"strike":124.59097744360902,"iv":0.4074760902255639,"gamma":0.04185187969924812,"theta":-0.1352427067669173,"vega":0.045738345864661654,"rho":0.004208365449054341,"breakevenPct":5.761756488444508},{"delta":0.25,"premium":0.9140977443609022,"strike":123.08721804511278,"iv":0.38349112781954886,"gamma":0.0504984962406015,"theta":-0.14569383458646618,"vega":0.05212932330827067,"rho":0.005277073848940792,"breakevenPct":4.651291914485347},{"delta":0.3,"premium":1.278096479791395,"strike":122.38591916558018,"iv":0.41513754889178617,"gamma":0.05075436766623207,"theta":-0.1724598435462842,"vega":0.05673715775749674,"rho":0.006331759626144484,"breakevenPct":4.366626420264649},{"delta":0.35,"premium":1.4829431438127092,"strike":121.31772575250837,"iv":0.39653277591973246,"gamma":0.05721806020066889,"theta":-0.17614147157190635,"vega":0.06076454849498328,"rho":0.007405324422285245,"breakevenPct":3.6380022755684633},{"delta":0.4,"premium":1.7116444073455763,"strike":120.32387312186978,"iv":0.37617161936560933,"gamma":0.062463606010016694,"theta":-0.17479766277128547,"vega":0.06322554257095159,"rho":0.008478538216348103,"breakevenPct":2.9922504255341074},{"delta":0.45,"premium":2.0401562500000003,"strike":119.521875,"iv":0.37663437499999997,"gamma":0.0638346875,"theta":-0.1796775,"vega":0.0647215625,"rho":0.009540791754989952,"breakevenPct":2.5926502236475732},{"delta":0.5,"premium":2.3974378881987577,"strike":118.74223602484471,"iv":0.37742670807453416,"gamma":0.06422577639751552,"theta":-0.1821360248447205,"vega":0.06529689440993788,"rho":0.010599593722894735,"breakevenPct":2.2362004498636914},{"delta":0.55,"premium":2.7723577235772368,"strike":117.96422764227643,"iv":0.37557560975609755,"gamma":0.06417121951219511,"theta":-0.18080357723577234,"vega":0.06492845528455285,"rho":0.011655905677744225,"breakevenPct":1.8960126304782372},{"delta":0.6,"premium":3.280487804878049,"strike":117.15121951219513,"iv":0.3841121951219512,"gamma":0.061244390243902436,"theta":-0.18088487804878048,"vega":0.06330243902439024,"rho":0.012693750481975252,"breakevenPct":1.6387098633413586},{"delta":0.65,"premium":3.6116279069767447,"strike":116.44322845417237,"iv":0.36738221614227085,"gamma":0.06120109439124487,"theta":-0.16681367989056087,"vega":0.06049452804377565,"rho":0.01375716316952246,"breakevenPct":1.3206653398169583},{"delta":0.7,"premium":4.081599999999999,"strike":115.648,"iv":0.359664,"gamma":0.058889600000000014,"theta":-0.1544736,"vega":0.05691600000000001,"rho":0.014798305875589956,"breakevenPct":1.0461642332686314},{"delta":0.75,"premium":5.8278125,"strike":113.90729166666667,"iv":0.453321875,"gamma":0.04247947916666667,"theta":-0.17776604166666665,"vega":0.051922604166666664,"rho":0.01562568608700245,"breakevenPct":1.050809491658932},{"delta":0.8,"premium":5.9840625,"strike":113.38645833333334,"iv":0.4017593749999999,"gamma":0.04180239583333333,"theta":-0.14162020833333328,"vega":0.04530802083333332,"rho":0.01671797493818929,"breakevenPct":0.743118265957746},{"delta":0.85,"premium":6.487,"strike":112.57,"iv":0.370337,"gamma":0.038376,"theta":-0.110887,"vega":0.038207,"rho":0.017749497173279182,"breakevenPct":0.47852139421048345},{"delta":0.9,"premium":7.307066666666667,"strike":111.56133333333334,"iv":0.347816,"gamma":0.029455333333333333,"theta":-0.08249453333333333,"vega":0.02814973333333333,"rho":0.01872608179669625,"breakevenPct":0.31935184403747685}],"put":[{"delta":0.1,"premium":1.075,"strike":95.95016528943378,"iv":1.2929868774480957,"gamma":0.008339906060576122,"theta":-0.26652658132224244,"vega":0.028564555204521083,"rho":-0.002456147490452342,"breakevenPct":19.929812398148545},{"delta":0.15,"premium":0.7247552070246153,"strike":109.38295577170001,"iv":0.5764194472193723,"gamma":0.027358411256624884,"theta":-0.15043287497323532,"vega":0.03814501659446577,"rho":-0.003505708663481952,"breakevenPct":8.29757737811174},{"delta":0.2,"premium":1.2000000000000002,"strike":110.51369863013699,"iv":0.633086301369863,"gamma":0.027286301369863014,"theta":-0.20387397260273973,"vega":0.04587602739726028,"rho":-0.004707145004693738,"breakevenPct":7.7443677693164075},{"delta":0.25,"premium":1.294423558897243,"strike":113.34335839598998,"iv":0.5093253132832081,"gamma":0.03799874686716792,"theta":-0.18608170426065163,"vega":0.05207644110275689,"rho":-0.005870329467026937,"breakevenPct":5.435956758297969},{"delta":0.3,"premium":1.615551181102362,"strike":114.6246719160105,"iv":0.4984304461942258,"gamma":0.04247375328083989,"theta":-0.1987984251968504,"vega":0.05696141732283464,"rho":-0.0070635643410046165,"breakevenPct":4.625604916104193},{"delta":0.35,"premium":1.9722222222222217,"strike":115.77777777777777,"iv":0.4906444444444445,"gamma":0.04592222222222222,"theta":-0.20806666666666665,"vega":0.06068888888888889,"rho":-0.008263654146345093,"breakevenPct":3.9534512992188695},{"delta":0.4,"premium":2.447205588822355,"strike":116.7944111776447,"iv":0.5014011976047904,"gamma":0.046897205588822356,"theta":-0.22140119760479043,"vega":0.06330658682634731,"rho":-0.0094806570659716,"breakevenPct":3.4963240874146653},{"delta":0.45,"premium":3.0020703933747415,"strike":117.82194616977226,"iv":0.5154784679089027,"gamma":0.04675341614906832,"theta":-0.23284824016563146,"vega":0.06486853002070393,"rho":-0.0107114522758048,"breakevenPct":3.0974126285783394},{"delta":0.5,"premium":3.3086693548387096,"strike":118.83467741935483,"iv":0.48467983870967746,"gamma":0.05012217741935484,"theta":-0.2196758064516129,"vega":0.06535040322580646,"rho":-0.011903467890462675,"breakevenPct":2.5014701118101614},{"delta":0.55,"premium":3.779452054794521,"strike":119.81800391389433,"iv":0.4738463796477495,"gamma":0.0508,"theta":-0.21220097847358121,"vega":0.06482739726027396,"rho":-0.013121736031935406,"breakevenPct":2.0689071996794577},{"delta":0.6,"premium":4.817627118644068,"strike":121.07118644067796,"iv":0.5184023728813559,"gamma":0.04545118644067797,"theta":-0.22656033898305084,"vega":0.06340033898305085,"rho":-0.014433349496292014,"breakevenPct":1.8874509899283456},{"delta":0.65,"premium":5.931083844580777,"strike":122.46216768916156,"iv":0.5504660531697342,"gamma":0.040946216768916154,"theta":-0.22977607361963187,"vega":0.06066728016359918,"rho":-0.015761992268994673,"breakevenPct":1.6532333154014855},{"delta":0.7,"premium":6.916903914590745,"strike":123.84341637010677,"iv":0.5523539145907472,"gamma":0.03838540925266905,"theta":-0.21442402135231317,"vega":0.0568914590747331,"rho":-0.017067871602267432,"breakevenPct":1.3195101227816568},{"delta":0.75,"premium":8.486592178770948,"strike":125.69832402234637,"iv":0.5795491620111731,"gamma":0.03315195530726257,"theta":-0.20302849162011175,"vega":0.051611731843575426,"rho":-0.01847665574288659,"breakevenPct":1.0787983428344843},{"delta":0.8,"premium":10.162569832402236,"strike":127.69353551476456,"iv":0.5876896249002395,"gamma":0.028443256185155624,"theta":-0.17625275339185953,"vega":0.044788108539505184,"rho":-0.019904554068742537,"breakevenPct":0.80937996256027},{"delta":0.85,"premium":11.83854748603352,"strike":129.68874700718277,"iv":0.5958300877893057,"gamma":0.023734557063048688,"theta":-0.14947701516360737,"vega":0.03796448523543496,"rho":-0.02133245239459848,"breakevenPct":0.5399615822860565},{"delta":0.9,"premium":33.691415559299934,"strike":151.38290263845354,"iv":1.2939606285779017,"gamma":0.008341073902646401,"theta":-0.25038917108597075,"vega":0.02853657615804004,"rho":-0.026504334927438804,"breakevenPct":0.6739074359409108}]},"raw":{"call":[{"delta":0.1,"premium":0.6761177565769663,"strike":140.36314017538578,"iv":0.9118117470929097,"gamma":0.01234996625270561,"theta":-0.192141352952458,"vega":0.028549607189921247,"rho":0.002079231952948419,"breakevenPct":19.030515597909304},{"delta":0.15,"premium":0.986874376160586,"strike":136.0073309233148,"iv":0.8705840290252627,"gamma":0.020046769700173744,"theta":-0.23346343824179877,"vega":0.037880216757688955,"rho":0.0031125261647051844,"breakevenPct":15.616680985294444},{"delta":0.2,"premium":0.7261278195488722,"strike":124.59097744360902,"iv":0.4074760902255639,"gamma":0.04185187969924812,"theta":-0.1352427067669173,"vega":0.045738345864661654,"rho":0.004208365449054341,"breakevenPct":5.761756488444508},{"delta":0.25,"premium":0.9140977443609022,"strike":123.08721804511278,"iv":0.38349112781954886,"gamma":0.0504984962406015,"theta":-0.14569383458646618,"vega":0.05212932330827067,"rho":0.005277073848940792,"breakevenPct":4.651291914485347},{"delta":0.3,"premium":1.278096479791395,"strike":122.38591916558018,"iv":0.41513754889178617,"gamma":0.05075436766623207,"theta":-0.1724598435462842,"vega":0.05673715775749674,"rho":0.006331759626144484,"breakevenPct":4.366626420264649},{"delta":0.35,"premium":1.4829431438127092,"strike":121.31772575250837,"iv":0.39653277591973246,"gamma":0.05721806020066889,"theta":-0.17614147157190635,"vega":0.06076454849498328,"rho":0.007405324422285245,"breakevenPct":3.6380022755684633},{"delta":0.4,"premium":1.7116444073455763,"strike":120.32387312186978,"iv":0.37617161936560933,"gamma":0.062463606010016694,"theta":-0.17479766277128547,"vega":0.06322554257095159,"rho":0.008478538216348103,"breakevenPct":2.9922504255341074},{"delta":0.45,"premium":2.0401562500000003,"strike":119.521875,"iv":0.37663437499999997,"gamma":0.0638346875,"theta":-0.1796775,"vega":0.0647215625,"rho":0.009540791754989952,"breakevenPct":2.5926502236475732},{"delta":0.5,"premium":2.3974378881987577,"strike":118.74223602484471,"iv":0.37742670807453416,"gamma":0.06422577639751552,"theta":-0.1821360248447205,"vega":0.06529689440993788,"rho":0.010599593722894735,"breakevenPct":2.2362004498636914},{"delta":0.55,"premium":2.7723577235772368,"strike":117.96422764227643,"iv":0.37557560975609755,"gamma":0.06417121951219511,"theta":-0.18080357723577234,"vega":0.06492845528455285,"rho":0.011655905677744225,"breakevenPct":1.8960126304782372},{"delta":0.6,"premium":3.280487804878049,"strike":117.15121951219513,"iv":0.3841121951219512,"gamma":0.061244390243902436,"theta":-0.18088487804878048,"vega":0.06330243902439024,"rho":0.012693750481975252,"breakevenPct":1.6387098633413586},{"delta":0.65,"premium":3.6116279069767447,"strike":116.44322845417237,"iv":0.36738221614227085,"gamma":0.06120109439124487,"theta":-0.16681367989056087,"vega":0.06049452804377565,"rho":0.01375716316952246,"breakevenPct":1.3206653398169583},{"delta":0.7,"premium":4.081599999999999,"strike":115.648,"iv":0.359664,"gamma":0.058889600000000014,"theta":-0.1544736,"vega":0.05691600000000001,"rho":0.014798305875589956,"breakevenPct":1.0461642332686314},{"delta":0.75,"premium":5.8278125,"strike":113.90729166666667,"iv":0.453321875,"gamma":0.04247947916666667,"theta":-0.17776604166666665,"vega":0.051922604166666664,"rho":0.01562568608700245,"breakevenPct":1.050809491658932},{"delta":0.8,"premium":5.9840625,"strike":113.38645833333334,"iv":0.4017593749999999,"gamma":0.04180239583333333,"theta":-0.14162020833333328,"vega":0.04530802083333332,"rho":0.01671797493818929,"breakevenPct":0.743118265957746},{"delta":0.85,"premium":6.487,"strike":112.57,"iv":0.370337,"gamma":0.038376,"theta":-0.110887,"vega":0.038207,"rho":0.017749497173279182,"breakevenPct":0.47852139421048345},{"delta":0.9,"premium":7.307066666666667,"strike":111.56133333333334,"iv":0.347816,"gamma":0.029455333333333333,"theta":-0.08249453333333333,"vega":0.02814973333333333,"rho":0.01872608179669625,"breakevenPct":0.31935184403747685}],"put":[{"delta":0.1,"premium":1.075,"strike":95.95016528943378,"iv":1.2929868774480957,"gamma":0.008339906060576122,"theta":-0.26652658132224244,"vega":0.028564555204521083,"rho":-0.002456147490452342,"breakevenPct":19.929812398148545},{"delta":0.15,"premium":0.7247552070246153,"strike":109.38295577170001,"iv":0.5764194472193723,"gamma":0.027358411256624884,"theta":-0.15043287497323532,"vega":0.03814501659446577,"rho":-0.003505708663481952,"breakevenPct":8.29757737811174},{"delta":0.2,"premium":1.2000000000000002,"strike":110.51369863013699,"iv":0.633086301369863,"gamma":0.027286301369863014,"theta":-0.20387397260273973,"vega":0.04587602739726028,"rho":-0.004707145004693738,"breakevenPct":7.7443677693164075},{"delta":0.25,"premium":1.294423558897243,"strike":113.34335839598998,"iv":0.5093253132832081,"gamma":0.03799874686716792,"theta":-0.18608170426065163,"vega":0.05207644110275689,"rho":-0.005870329467026937,"breakevenPct":5.435956758297969},{"delta":0.3,"premium":1.615551181102362,"strike":114.6246719160105,"iv":0.4984304461942258,"gamma":0.04247375328083989,"theta":-0.1987984251968504,"vega":0.05696141732283464,"rho":-0.0070635643410046165,"breakevenPct":4.625604916104193},{"delta":0.35,"premium":1.9722222222222217,"strike":115.77777777777777,"iv":0.4906444444444445,"gamma":0.04592222222222222,"theta":-0.20806666666666665,"vega":0.06068888888888889,"rho":-0.008263654146345093,"breakevenPct":3.9534512992188695},{"delta":0.4,"premium":2.447205588822355,"strike":116.7944111776447,"iv":0.5014011976047904,"gamma":0.046897205588822356,"theta":-0.22140119760479043,"vega":0.06330658682634731,"rho":-0.0094806570659716,"breakevenPct":3.4963240874146653},{"delta":0.45,"premium":3.0020703933747415,"strike":117.82194616977226,"iv":0.5154784679089027,"gamma":0.04675341614906832,"theta":-0.23284824016563146,"vega":0.06486853002070393,"rho":-0.0107114522758048,"breakevenPct":3.0974126285783394},{"delta":0.5,"premium":3.3086693548387096,"strike":118.83467741935483,"iv":0.48467983870967746,"gamma":0.05012217741935484,"theta":-0.2196758064516129,"vega":0.06535040322580646,"rho":-0.011903467890462675,"breakevenPct":2.5014701118101614},{"delta":0.55,"premium":3.779452054794521,"strike":119.81800391389433,"iv":0.4738463796477495,"gamma":0.0508,"theta":-0.21220097847358121,"vega":0.06482739726027396,"rho":-0.013121736031935406,"breakevenPct":2.0689071996794577},{"delta":0.6,"premium":4.817627118644068,"strike":121.07118644067796,"iv":0.5184023728813559,"gamma":0.04545118644067797,"theta":-0.22656033898305084,"vega":0.06340033898305085,"rho":-0.014433349496292014,"breakevenPct":1.8874509899283456},{"delta":0.65,"premium":5.931083844580777,"strike":122.46216768916156,"iv":0.5504660531697342,"gamma":0.040946216768916154,"theta":-0.22977607361963187,"vega":0.06066728016359918,"rho":-0.015761992268994673,"breakevenPct":1.6532333154014855},{"delta":0.7,"premium":6.916903914590745,"strike":123.84341637010677,"iv":0.5523539145907472,"gamma":0.03838540925266905,"theta":-0.21442402135231317,"vega":0.0568914590747331,"rho":-0.017067871602267432,"breakevenPct":1.3195101227816568},{"delta":0.75,"premium":8.486592178770948,"strike":125.69832402234637,"iv":0.5795491620111731,"gamma":0.03315195530726257,"theta":-0.20302849162011175,"vega":0.051611731843575426,"rho":-0.01847665574288659,"breakevenPct":1.0787983428344843},{"delta":0.8,"premium":10.162569832402236,"strike":127.69353551476456,"iv":0.5876896249002395,"gamma":0.028443256185155624,"theta":-0.17625275339185953,"vega":0.044788108539505184,"rho":-0.019904554068742537,"breakevenPct":0.80937996256027},{"delta":0.85,"premium":11.83854748603352,"strike":129.68874700718277,"iv":0.5958300877893057,"gamma":0.023734557063048688,"theta":-0.14947701516360737,"vega":0.03796448523543496,"rho":-0.02133245239459848,"breakevenPct":0.5399615822860565},{"delta":0.9,"premium":33.691415559299934,"strike":151.38290263845354,"iv":1.2939606285779017,"gamma":0.008341073902646401,"theta":-0.25038917108597075,"vega":0.02853657615804004,"rho":-0.026504334927438804,"breakevenPct":0.6739074359409108}]}},"errors":["fundamentals:provider_http_404"],"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"}}