{"symbol":"QGRO","url":"https://intraalpha.com/companies/QGRO","capturedAt":"2026-10-22T20:47:04.880Z","state":"ready","quote":{"symbol":"QGRO","last_price":116.36,"prev_close":117.62,"regular_close":116.36,"change":-1.26,"change_pct":-1.0712,"regular_change":-1.26,"regular_change_pct":-1.0712,"extended_change":0,"extended_change_pct":0,"bid":115.43,"ask":117.7,"bid_size":2600,"ask_size":2500,"volume":208446,"vwap":116.164649,"open":116.38,"high":117.01,"low":115.84,"close":116.36,"trade_count":1055,"last_trade_at":"2026-10-22T20:10:00.003828562Z","last_quote_at":"2026-10-22T20:09:36.948854416Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:03.180051043-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2000000000,"net_expense_ratio":0.0029,"portfolio_turnover":1.65,"dividend_yield":0.0026,"inception_date":"2018-09-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:04.446591+00:00"},"optionObservedAt":"2026-10-22T19:55:01.913Z","bars":[{"c":116.275,"h":116.275,"l":115.98,"n":11,"o":115.98,"t":"2026-10-15T13:30:00Z","v":1611,"vw":116.118743},{"c":116.06,"h":116.06,"l":116,"n":5,"o":116,"t":"2026-10-15T13:35:00Z","v":349,"vw":116.03},{"c":116.27,"h":116.27,"l":116.2063,"n":7,"o":116.23,"t":"2026-10-15T13:40:00Z","v":1082,"vw":116.232638},{"c":116.18,"h":116.18,"l":116.18,"n":4,"o":116.18,"t":"2026-10-15T13:45:00Z","v":200,"vw":116.18},{"c":116.39,"h":116.39,"l":116.39,"n":3,"o":116.39,"t":"2026-10-15T14:00:00Z","v":1747,"vw":116.39},{"c":116.6085,"h":116.67,"l":116.6085,"n":7,"o":116.67,"t":"2026-10-15T14:10:00Z","v":663,"vw":116.654573},{"c":116.44,"h":116.44,"l":116.44,"n":3,"o":116.44,"t":"2026-10-15T14:15:00Z","v":304,"vw":116.44},{"c":116.45,"h":116.45,"l":116.45,"n":5,"o":116.45,"t":"2026-10-15T14:20:00Z","v":195,"vw":116.45},{"c":116.43,"h":116.43,"l":116.43,"n":1,"o":116.43,"t":"2026-10-15T14:25:00Z","v":100,"vw":116.43},{"c":116.47,"h":116.47,"l":116.47,"n":3,"o":116.47,"t":"2026-10-15T14:30:00Z","v":283,"vw":116.47},{"c":116.805,"h":116.805,"l":116.805,"n":3,"o":116.805,"t":"2026-10-15T14:45:00Z","v":129,"vw":116.805},{"c":116.77,"h":116.77,"l":116.73,"n":4,"o":116.73,"t":"2026-10-15T14:50:00Z","v":504,"vw":116.741963},{"c":117.09,"h":117.09,"l":117.09,"n":1,"o":117.09,"t":"2026-10-15T15:00:00Z","v":500,"vw":117.09},{"c":117.25,"h":117.25,"l":117.25,"n":1,"o":117.25,"t":"2026-10-15T15:20:00Z","v":100,"vw":117.25},{"c":117.2899,"h":117.2899,"l":117.25,"n":4,"o":117.25,"t":"2026-10-15T15:35:00Z","v":500,"vw":117.272284},{"c":117.18,"h":117.18,"l":117.18,"n":1,"o":117.18,"t":"2026-10-15T15:40:00Z","v":300,"vw":117.18},{"c":117.26,"h":117.26,"l":117.2237,"n":3,"o":117.2237,"t":"2026-10-15T15:45:00Z","v":445,"vw":117.232064},{"c":117.27,"h":117.27,"l":117.27,"n":3,"o":117.27,"t":"2026-10-15T15:50:00Z","v":186,"vw":117.27},{"c":117.23,"h":117.28,"l":117.23,"n":7,"o":117.28,"t":"2026-10-15T16:05:00Z","v":405,"vw":117.263333},{"c":117.14,"h":117.14,"l":117.14,"n":1,"o":117.14,"t":"2026-10-15T16:15:00Z","v":263,"vw":117.14},{"c":117.08,"h":117.08,"l":117.08,"n":2,"o":117.08,"t":"2026-10-15T16:25:00Z","v":203,"vw":117.08},{"c":117.12,"h":117.14,"l":117.12,"n":3,"o":117.14,"t":"2026-10-15T16:30:00Z","v":256,"vw":117.128},{"c":117.17,"h":117.17,"l":117.17,"n":1,"o":117.17,"t":"2026-10-15T16:40:00Z","v":138,"vw":117.17},{"c":117.14,"h":117.14,"l":117.08,"n":16,"o":117.1,"t":"2026-10-15T16:55:00Z","v":1127,"vw":117.110202},{"c":117.17,"h":117.2,"l":117.17,"n":8,"o":117.2,"t":"2026-10-15T17:10:00Z","v":1792,"vw":117.196166},{"c":117.24,"h":117.24,"l":117.24,"n":3,"o":117.24,"t":"2026-10-15T17:30:00Z","v":157,"vw":117.24},{"c":117.36,"h":117.36,"l":117.32,"n":5,"o":117.32,"t":"2026-10-15T17:35:00Z","v":659,"vw":117.33931},{"c":117.46,"h":117.46,"l":117.4301,"n":9,"o":117.44,"t":"2026-10-15T17:40:00Z","v":614,"vw":117.443701},{"c":117.47,"h":117.47,"l":117.47,"n":2,"o":117.47,"t":"2026-10-15T17:55:00Z","v":273,"vw":117.47},{"c":117.29,"h":117.29,"l":117.29,"n":1,"o":117.29,"t":"2026-10-15T18:00:00Z","v":200,"vw":117.29},{"c":117.26,"h":117.26,"l":117.26,"n":4,"o":117.26,"t":"2026-10-15T18:05:00Z","v":264,"vw":117.26},{"c":117.19,"h":117.2,"l":117.19,"n":13,"o":117.2,"t":"2026-10-15T18:10:00Z","v":1884,"vw":117.199371},{"c":117.16,"h":117.16,"l":117.16,"n":4,"o":117.16,"t":"2026-10-15T18:20:00Z","v":394,"vw":117.16},{"c":117.22,"h":117.22,"l":117.22,"n":2,"o":117.22,"t":"2026-10-15T18:30:00Z","v":266,"vw":117.22},{"c":117.2699,"h":117.2699,"l":117.2699,"n":4,"o":117.2699,"t":"2026-10-15T18:35:00Z","v":899,"vw":117.2699},{"c":117.21,"h":117.21,"l":117.21,"n":2,"o":117.21,"t":"2026-10-15T18:40:00Z","v":188,"vw":117.21},{"c":117.23,"h":117.23,"l":117.23,"n":3,"o":117.23,"t":"2026-10-15T18:45:00Z","v":201,"vw":117.23},{"c":117.28,"h":117.285,"l":117.28,"n":7,"o":117.285,"t":"2026-10-15T18:50:00Z","v":685,"vw":117.282532},{"c":117.365,"h":117.37,"l":117.35,"n":5,"o":117.35,"t":"2026-10-15T18:55:00Z","v":488,"vw":117.363484},{"c":117.44,"h":117.44,"l":117.44,"n":3,"o":117.44,"t":"2026-10-15T19:00:00Z","v":271,"vw":117.44},{"c":117.52,"h":117.525,"l":117.52,"n":6,"o":117.525,"t":"2026-10-15T19:05:00Z","v":461,"vw":117.522045},{"c":117.585,"h":117.585,"l":117.585,"n":2,"o":117.585,"t":"2026-10-15T19:10:00Z","v":102,"vw":117.585},{"c":117.77,"h":117.795,"l":117.75,"n":20,"o":117.77,"t":"2026-10-15T19:20:00Z","v":3360,"vw":117.778361},{"c":117.8,"h":117.8,"l":117.78,"n":6,"o":117.78,"t":"2026-10-15T19:35:00Z","v":652,"vw":117.78361},{"c":117.93,"h":117.93,"l":117.88,"n":4,"o":117.88,"t":"2026-10-15T19:45:00Z","v":580,"vw":117.920177},{"c":117.85,"h":117.85,"l":117.7664,"n":20,"o":117.82,"t":"2026-10-15T19:50:00Z","v":1710,"vw":117.805177},{"c":117.89,"h":117.91,"l":117.83,"n":44,"o":117.83,"t":"2026-10-15T19:55:00Z","v":3057,"vw":117.875432},{"c":117.92,"h":117.92,"l":117.92,"n":5,"o":117.92,"t":"2026-10-15T20:00:00Z","v":174,"vw":117.92},{"c":117.905,"h":118.05,"l":117.905,"n":4,"o":118.05,"t":"2026-10-16T13:30:00Z","v":258,"vw":117.985685},{"c":117.3939,"h":117.3939,"l":117.3939,"n":2,"o":117.3939,"t":"2026-10-16T13:40:00Z","v":114,"vw":117.3939},{"c":117.385,"h":117.48,"l":117.385,"n":10,"o":117.48,"t":"2026-10-16T13:45:00Z","v":370,"vw":117.432319},{"c":117.21,"h":117.21,"l":117.21,"n":3,"o":117.21,"t":"2026-10-16T13:50:00Z","v":1462,"vw":117.21},{"c":117.11,"h":117.11,"l":117.11,"n":5,"o":117.11,"t":"2026-10-16T14:00:00Z","v":139,"vw":117.11},{"c":116.9763,"h":116.9763,"l":116.9763,"n":3,"o":116.9763,"t":"2026-10-16T14:10:00Z","v":244,"vw":116.9763},{"c":117.04,"h":117.1,"l":117.04,"n":3,"o":117.1,"t":"2026-10-16T14:20:00Z","v":417,"vw":117.073149},{"c":116.855,"h":116.96,"l":116.855,"n":7,"o":116.96,"t":"2026-10-16T14:25:00Z","v":1638,"vw":116.945721},{"c":116.96,"h":116.96,"l":116.8236,"n":7,"o":116.8236,"t":"2026-10-16T14:30:00Z","v":3155,"vw":116.874699},{"c":117.0709,"h":117.0709,"l":117.0709,"n":2,"o":117.0709,"t":"2026-10-16T14:35:00Z","v":378,"vw":117.0709},{"c":117.1688,"h":117.1688,"l":117.1688,"n":1,"o":117.1688,"t":"2026-10-16T14:40:00Z","v":100,"vw":117.1688},{"c":116.53,"h":116.5809,"l":116.53,"n":3,"o":116.5809,"t":"2026-10-16T15:05:00Z","v":307,"vw":116.547191},{"c":116.31,"h":116.31,"l":116.31,"n":1,"o":116.31,"t":"2026-10-16T15:25:00Z","v":156,"vw":116.31},{"c":116.36,"h":116.36,"l":116.36,"n":6,"o":116.36,"t":"2026-10-16T15:35:00Z","v":400,"vw":116.36},{"c":116.305,"h":116.305,"l":116.305,"n":2,"o":116.305,"t":"2026-10-16T15:50:00Z","v":584,"vw":116.305},{"c":115.95,"h":115.95,"l":115.95,"n":1,"o":115.95,"t":"2026-10-16T16:00:00Z","v":100,"vw":115.95},{"c":116.05,"h":116.05,"l":116.03,"n":2,"o":116.03,"t":"2026-10-16T16:05:00Z","v":669,"vw":116.03299},{"c":116.13,"h":116.13,"l":116.13,"n":1,"o":116.13,"t":"2026-10-16T16:25:00Z","v":199,"vw":116.13},{"c":115.97,"h":116.11,"l":115.97,"n":3,"o":116.11,"t":"2026-10-16T16:30:00Z","v":308,"vw":116.018795},{"c":116.02,"h":116.02,"l":116.02,"n":1,"o":116.02,"t":"2026-10-16T16:40:00Z","v":100,"vw":116.02},{"c":115.9,"h":115.9,"l":115.9,"n":1,"o":115.9,"t":"2026-10-16T16:55:00Z","v":200,"vw":115.9},{"c":115.82,"h":115.82,"l":115.82,"n":1,"o":115.82,"t":"2026-10-16T17:00:00Z","v":345,"vw":115.82},{"c":115.45,"h":115.58,"l":115.45,"n":4,"o":115.58,"t":"2026-10-16T17:15:00Z","v":563,"vw":115.486798},{"c":115.34,"h":115.4,"l":115.34,"n":4,"o":115.4,"t":"2026-10-16T17:20:00Z","v":2453,"vw":115.342462},{"c":115.63,"h":115.63,"l":115.63,"n":2,"o":115.63,"t":"2026-10-16T17:35:00Z","v":122,"vw":115.63},{"c":115.726,"h":115.726,"l":115.726,"n":4,"o":115.726,"t":"2026-10-16T17:45:00Z","v":718,"vw":115.726},{"c":115.57,"h":115.57,"l":115.57,"n":2,"o":115.57,"t":"2026-10-16T17:50:00Z","v":110,"vw":115.57},{"c":115.43,"h":115.43,"l":115.43,"n":2,"o":115.43,"t":"2026-10-16T17:55:00Z","v":150,"vw":115.43},{"c":115.23,"h":115.23,"l":115.23,"n":12,"o":115.23,"t":"2026-10-16T18:00:00Z","v":1384,"vw":115.23},{"c":115.48,"h":115.48,"l":115.48,"n":1,"o":115.48,"t":"2026-10-16T18:10:00Z","v":189,"vw":115.48},{"c":115.365,"h":115.365,"l":115.365,"n":1,"o":115.365,"t":"2026-10-16T18:15:00Z","v":369,"vw":115.365},{"c":115.265,"h":115.265,"l":115.265,"n":1,"o":115.265,"t":"2026-10-16T18:30:00Z","v":137,"vw":115.265},{"c":115.29,"h":115.29,"l":115.29,"n":2,"o":115.29,"t":"2026-10-16T18:35:00Z","v":165,"vw":115.29},{"c":115.1663,"h":115.1663,"l":115.1663,"n":1,"o":115.1663,"t":"2026-10-16T18:55:00Z","v":479,"vw":115.1663},{"c":115.17,"h":115.19,"l":115.17,"n":3,"o":115.19,"t":"2026-10-16T19:00:00Z","v":750,"vw":115.172674},{"c":115.095,"h":115.095,"l":115.095,"n":7,"o":115.095,"t":"2026-10-16T19:10:00Z","v":1251,"vw":115.095},{"c":115.22,"h":115.22,"l":115.22,"n":6,"o":115.22,"t":"2026-10-16T19:15:00Z","v":332,"vw":115.22},{"c":115.4397,"h":115.44,"l":115.4397,"n":5,"o":115.44,"t":"2026-10-16T19:20:00Z","v":3063,"vw":115.439896},{"c":115.47,"h":115.47,"l":115.47,"n":2,"o":115.47,"t":"2026-10-16T19:30:00Z","v":101,"vw":115.47},{"c":115.29,"h":115.2977,"l":115.29,"n":2,"o":115.2977,"t":"2026-10-16T19:35:00Z","v":643,"vw":115.296407},{"c":115.21,"h":115.21,"l":115.21,"n":5,"o":115.21,"t":"2026-10-16T19:45:00Z","v":144,"vw":115.21},{"c":115.3736,"h":115.3736,"l":115.3736,"n":7,"o":115.3736,"t":"2026-10-16T19:50:00Z","v":254,"vw":115.3736},{"c":115.43,"h":115.43,"l":115.4,"n":17,"o":115.4,"t":"2026-10-16T19:55:00Z","v":1036,"vw":115.406974},{"c":115.36,"h":115.36,"l":115.36,"n":5,"o":115.36,"t":"2026-10-16T20:00:00Z","v":205,"vw":115.36},{"c":115.98,"h":115.98,"l":115.98,"n":4,"o":115.98,"t":"2026-10-19T13:30:00Z","v":821,"vw":115.98},{"c":116.01,"h":116.03,"l":116.01,"n":5,"o":116.03,"t":"2026-10-19T14:00:00Z","v":1208,"vw":116.011807},{"c":116.405,"h":116.405,"l":116.365,"n":6,"o":116.365,"t":"2026-10-19T14:15:00Z","v":3198,"vw":116.368791},{"c":116.3201,"h":116.3201,"l":116.3201,"n":1,"o":116.3201,"t":"2026-10-19T14:20:00Z","v":151,"vw":116.3201},{"c":116.3,"h":116.3,"l":116.3,"n":6,"o":116.3,"t":"2026-10-19T14:30:00Z","v":274,"vw":116.3},{"c":116.285,"h":116.285,"l":116.285,"n":1,"o":116.285,"t":"2026-10-19T14:40:00Z","v":101,"vw":116.285},{"c":116.3509,"h":116.3509,"l":116.3509,"n":1,"o":116.3509,"t":"2026-10-19T14:45:00Z","v":213,"vw":116.3509},{"c":116.375,"h":116.375,"l":116.32,"n":2,"o":116.32,"t":"2026-10-19T14:55:00Z","v":383,"vw":116.352454},{"c":116.47,"h":116.47,"l":116.47,"n":4,"o":116.47,"t":"2026-10-19T15:05:00Z","v":127,"vw":116.47},{"c":116.589,"h":116.589,"l":116.589,"n":2,"o":116.589,"t":"2026-10-19T15:10:00Z","v":285,"vw":116.589},{"c":116.695,"h":116.695,"l":116.695,"n":1,"o":116.695,"t":"2026-10-19T15:15:00Z","v":275,"vw":116.695},{"c":116.78,"h":116.78,"l":116.7,"n":5,"o":116.7,"t":"2026-10-19T15:20:00Z","v":1166,"vw":116.767156},{"c":116.8,"h":116.8,"l":116.8,"n":8,"o":116.8,"t":"2026-10-19T15:25:00Z","v":393,"vw":116.8},{"c":116.86,"h":116.86,"l":116.86,"n":3,"o":116.86,"t":"2026-10-19T15:40:00Z","v":210,"vw":116.86},{"c":116.87,"h":116.87,"l":116.87,"n":1,"o":116.87,"t":"2026-10-19T15:45:00Z","v":101,"vw":116.87},{"c":116.78,"h":116.78,"l":116.78,"n":3,"o":116.78,"t":"2026-10-19T15:55:00Z","v":268,"vw":116.78},{"c":116.59,"h":116.59,"l":116.59,"n":3,"o":116.59,"t":"2026-10-19T16:00:00Z","v":230,"vw":116.59},{"c":116.5801,"h":116.6,"l":116.5801,"n":3,"o":116.6,"t":"2026-10-19T16:10:00Z","v":1605,"vw":116.582589},{"c":116.62,"h":116.62,"l":116.615,"n":6,"o":116.62,"t":"2026-10-19T16:15:00Z","v":588,"vw":116.617397},{"c":116.525,"h":116.525,"l":116.525,"n":1,"o":116.525,"t":"2026-10-19T16:20:00Z","v":212,"vw":116.525},{"c":116.525,"h":116.525,"l":116.525,"n":1,"o":116.525,"t":"2026-10-19T16:25:00Z","v":970,"vw":116.525},{"c":116.48,"h":116.48,"l":116.48,"n":1,"o":116.48,"t":"2026-10-19T16:30:00Z","v":102,"vw":116.48},{"c":116.5,"h":116.54,"l":116.471,"n":7,"o":116.471,"t":"2026-10-19T16:35:00Z","v":2214,"vw":116.503905},{"c":116.55,"h":116.55,"l":116.5115,"n":4,"o":116.522,"t":"2026-10-19T16:40:00Z","v":862,"vw":116.532631},{"c":116.48,"h":116.525,"l":116.48,"n":13,"o":116.525,"t":"2026-10-19T16:45:00Z","v":2496,"vw":116.521727},{"c":116.45,"h":116.45,"l":116.45,"n":4,"o":116.45,"t":"2026-10-19T16:50:00Z","v":239,"vw":116.45},{"c":116.43,"h":116.43,"l":116.42,"n":4,"o":116.42,"t":"2026-10-19T16:55:00Z","v":660,"vw":116.425},{"c":116.4531,"h":116.4531,"l":116.425,"n":5,"o":116.425,"t":"2026-10-19T17:00:00Z","v":314,"vw":116.442416},{"c":116.3491,"h":116.385,"l":116.3491,"n":6,"o":116.385,"t":"2026-10-19T17:05:00Z","v":325,"vw":116.362048},{"c":116.4001,"h":116.41,"l":116.36,"n":4,"o":116.36,"t":"2026-10-19T17:20:00Z","v":1330,"vw":116.398562},{"c":116.475,"h":116.475,"l":116.45,"n":8,"o":116.45,"t":"2026-10-19T17:25:00Z","v":440,"vw":116.461667},{"c":116.4299,"h":116.4299,"l":116.4299,"n":2,"o":116.4299,"t":"2026-10-19T17:35:00Z","v":852,"vw":116.4299},{"c":116.35,"h":116.42,"l":116.35,"n":2,"o":116.42,"t":"2026-10-19T17:45:00Z","v":300,"vw":116.373333},{"c":116.46,"h":116.46,"l":116.46,"n":3,"o":116.46,"t":"2026-10-19T17:55:00Z","v":1736,"vw":116.46},{"c":116.43,"h":116.445,"l":116.42,"n":6,"o":116.42,"t":"2026-10-19T18:05:00Z","v":399,"vw":116.432258},{"c":116.49,"h":116.49,"l":116.49,"n":1,"o":116.49,"t":"2026-10-19T18:10:00Z","v":123,"vw":116.49},{"c":116.441,"h":116.441,"l":116.441,"n":2,"o":116.441,"t":"2026-10-19T18:15:00Z","v":1403,"vw":116.441},{"c":116.4605,"h":116.4605,"l":116.4605,"n":1,"o":116.4605,"t":"2026-10-19T18:20:00Z","v":264,"vw":116.4605},{"c":116.36,"h":116.36,"l":116.36,"n":1,"o":116.36,"t":"2026-10-19T18:25:00Z","v":200,"vw":116.36},{"c":116.32,"h":116.32,"l":116.285,"n":6,"o":116.285,"t":"2026-10-19T18:35:00Z","v":1287,"vw":116.29172},{"c":116.44,"h":116.46,"l":116.44,"n":4,"o":116.46,"t":"2026-10-19T18:45:00Z","v":744,"vw":116.443516},{"c":116.44,"h":116.44,"l":116.44,"n":1,"o":116.44,"t":"2026-10-19T18:50:00Z","v":1996,"vw":116.44},{"c":116.33,"h":116.33,"l":116.33,"n":3,"o":116.33,"t":"2026-10-19T18:55:00Z","v":800,"vw":116.33},{"c":116.455,"h":116.51,"l":116.455,"n":2,"o":116.51,"t":"2026-10-19T19:05:00Z","v":202,"vw":116.482772},{"c":116.47,"h":116.47,"l":116.455,"n":5,"o":116.455,"t":"2026-10-19T19:15:00Z","v":742,"vw":116.457777},{"c":116.535,"h":116.535,"l":116.4849,"n":8,"o":116.515,"t":"2026-10-19T19:20:00Z","v":749,"vw":116.502098},{"c":116.54,"h":116.58,"l":116.54,"n":5,"o":116.5601,"t":"2026-10-19T19:25:00Z","v":1999,"vw":116.55376},{"c":116.5801,"h":116.5801,"l":116.555,"n":4,"o":116.555,"t":"2026-10-19T19:30:00Z","v":595,"vw":116.572483},{"c":116.65,"h":116.6595,"l":116.6131,"n":21,"o":116.6131,"t":"2026-10-19T19:35:00Z","v":1655,"vw":116.636876},{"c":116.63,"h":116.63,"l":116.63,"n":4,"o":116.63,"t":"2026-10-19T19:40:00Z","v":202,"vw":116.63},{"c":116.52,"h":116.52,"l":116.52,"n":3,"o":116.52,"t":"2026-10-19T19:45:00Z","v":208,"vw":116.52},{"c":116.49,"h":116.49,"l":116.49,"n":7,"o":116.49,"t":"2026-10-19T19:50:00Z","v":658,"vw":116.49},{"c":116.29,"h":116.355,"l":116.29,"n":11,"o":116.355,"t":"2026-10-19T19:55:00Z","v":1082,"vw":116.344211},{"c":116.29,"h":116.29,"l":116.29,"n":6,"o":116.29,"t":"2026-10-19T20:00:00Z","v":145,"vw":116.29},{"c":116.09,"h":116.09,"l":116.09,"n":1,"o":116.09,"t":"2026-10-20T13:30:00Z","v":1577,"vw":116.09},{"c":116.96,"h":116.96,"l":116.895,"n":2,"o":116.895,"t":"2026-10-20T13:55:00Z","v":200,"vw":116.9275},{"c":116.84,"h":116.84,"l":116.84,"n":1,"o":116.84,"t":"2026-10-20T14:00:00Z","v":139,"vw":116.84},{"c":117.44,"h":117.44,"l":117.44,"n":1,"o":117.44,"t":"2026-10-20T14:25:00Z","v":193,"vw":117.44},{"c":117.4,"h":117.4415,"l":117.4,"n":14,"o":117.4415,"t":"2026-10-20T14:30:00Z","v":880,"vw":117.407422},{"c":117.231,"h":117.231,"l":117.231,"n":3,"o":117.231,"t":"2026-10-20T14:35:00Z","v":756,"vw":117.231},{"c":117.3819,"h":117.3819,"l":117.3819,"n":3,"o":117.3819,"t":"2026-10-20T14:40:00Z","v":276,"vw":117.3819},{"c":117.29,"h":117.29,"l":117.29,"n":2,"o":117.29,"t":"2026-10-20T14:45:00Z","v":132,"vw":117.29},{"c":117.4301,"h":117.4301,"l":117.4301,"n":2,"o":117.4301,"t":"2026-10-20T15:00:00Z","v":187,"vw":117.4301},{"c":117.1,"h":117.25,"l":117.1,"n":14,"o":117.25,"t":"2026-10-20T15:10:00Z","v":1444,"vw":117.229167},{"c":117.1054,"h":117.124,"l":117.1054,"n":7,"o":117.124,"t":"2026-10-20T15:15:00Z","v":2054,"vw":117.111445},{"c":117.015,"h":117.015,"l":117.015,"n":6,"o":117.015,"t":"2026-10-20T15:25:00Z","v":255,"vw":117.015},{"c":117.01,"h":117.01,"l":117.01,"n":1,"o":117.01,"t":"2026-10-20T15:30:00Z","v":256,"vw":117.01},{"c":116.99,"h":116.99,"l":116.965,"n":8,"o":116.965,"t":"2026-10-20T15:40:00Z","v":503,"vw":116.973333},{"c":117.03,"h":117.03,"l":117.03,"n":1,"o":117.03,"t":"2026-10-20T16:00:00Z","v":100,"vw":117.03},{"c":116.99,"h":116.99,"l":116.99,"n":2,"o":116.99,"t":"2026-10-20T16:15:00Z","v":127,"vw":116.99},{"c":117,"h":117.005,"l":117,"n":8,"o":117.005,"t":"2026-10-20T16:30:00Z","v":1605,"vw":117.000729},{"c":117.09,"h":117.09,"l":117.09,"n":2,"o":117.09,"t":"2026-10-20T16:40:00Z","v":163,"vw":117.09},{"c":117.01,"h":117.01,"l":117.01,"n":6,"o":117.01,"t":"2026-10-20T16:45:00Z","v":304,"vw":117.01},{"c":116.89,"h":117.065,"l":116.89,"n":4,"o":117.065,"t":"2026-10-20T16:50:00Z","v":251,"vw":116.970826},{"c":116.89,"h":116.89,"l":116.89,"n":2,"o":116.89,"t":"2026-10-20T16:55:00Z","v":182,"vw":116.89},{"c":116.94,"h":116.94,"l":116.92,"n":10,"o":116.93,"t":"2026-10-20T17:00:00Z","v":969,"vw":116.925604},{"c":116.944,"h":116.944,"l":116.944,"n":3,"o":116.944,"t":"2026-10-20T17:10:00Z","v":957,"vw":116.944},{"c":116.98,"h":116.98,"l":116.98,"n":2,"o":116.98,"t":"2026-10-20T17:15:00Z","v":158,"vw":116.98},{"c":117.22,"h":117.22,"l":117.215,"n":2,"o":117.215,"t":"2026-10-20T17:35:00Z","v":204,"vw":117.2175},{"c":117.21,"h":117.214,"l":117.198,"n":14,"o":117.202,"t":"2026-10-20T17:40:00Z","v":2319,"vw":117.205766},{"c":117.23,"h":117.28,"l":117.23,"n":11,"o":117.245,"t":"2026-10-20T17:45:00Z","v":1492,"vw":117.241271},{"c":117.22,"h":117.23,"l":117.22,"n":4,"o":117.23,"t":"2026-10-20T17:50:00Z","v":454,"vw":117.226549},{"c":117.2438,"h":117.2438,"l":117.2438,"n":2,"o":117.2438,"t":"2026-10-20T18:10:00Z","v":200,"vw":117.2438},{"c":117.21,"h":117.2287,"l":117.21,"n":6,"o":117.2162,"t":"2026-10-20T18:20:00Z","v":690,"vw":117.218628},{"c":117.215,"h":117.215,"l":117.215,"n":1,"o":117.215,"t":"2026-10-20T18:25:00Z","v":380,"vw":117.215},{"c":117.09,"h":117.115,"l":117.076,"n":10,"o":117.11,"t":"2026-10-20T18:35:00Z","v":1480,"vw":117.089139},{"c":117.0346,"h":117.0908,"l":117.0346,"n":4,"o":117.0908,"t":"2026-10-20T18:40:00Z","v":445,"vw":117.063107},{"c":117.14,"h":117.14,"l":117.14,"n":3,"o":117.14,"t":"2026-10-20T18:55:00Z","v":173,"vw":117.14},{"c":117.18,"h":117.18,"l":117.18,"n":4,"o":117.18,"t":"2026-10-20T19:00:00Z","v":488,"vw":117.18},{"c":117.1899,"h":117.1899,"l":117.155,"n":3,"o":117.155,"t":"2026-10-20T19:05:00Z","v":702,"vw":117.183468},{"c":117.11,"h":117.155,"l":117.11,"n":9,"o":117.15,"t":"2026-10-20T19:10:00Z","v":746,"vw":117.145763},{"c":117.07,"h":117.1,"l":117.07,"n":6,"o":117.1,"t":"2026-10-20T19:15:00Z","v":1913,"vw":117.098157},{"c":117.025,"h":117.025,"l":117.025,"n":3,"o":117.025,"t":"2026-10-20T19:20:00Z","v":157,"vw":117.025},{"c":117.08,"h":117.08,"l":117.03,"n":8,"o":117.04,"t":"2026-10-20T19:30:00Z","v":3350,"vw":117.040924},{"c":117.0451,"h":117.0578,"l":117.04,"n":8,"o":117.0578,"t":"2026-10-20T19:45:00Z","v":902,"vw":117.052999},{"c":116.99,"h":116.99,"l":116.99,"n":8,"o":116.99,"t":"2026-10-20T19:50:00Z","v":677,"vw":116.99},{"c":117.13,"h":117.13,"l":117.13,"n":6,"o":117.13,"t":"2026-10-20T20:00:00Z","v":105,"vw":117.13},{"c":116.75,"h":116.75,"l":116.75,"n":2,"o":116.75,"t":"2026-10-21T11:25:00Z","v":101,"vw":116.75},{"c":117.6,"h":117.6,"l":117.6,"n":1,"o":117.6,"t":"2026-10-21T11:45:00Z","v":100,"vw":117.6},{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-10-21T13:15:00Z","v":742,"vw":116.5},{"c":117.17,"h":117.17,"l":117.17,"n":4,"o":117.17,"t":"2026-10-21T13:30:00Z","v":871,"vw":117.17},{"c":117.5526,"h":117.5526,"l":117.5526,"n":2,"o":117.5526,"t":"2026-10-21T13:55:00Z","v":137,"vw":117.5526},{"c":117.101,"h":117.22,"l":117.101,"n":5,"o":117.22,"t":"2026-10-21T14:05:00Z","v":660,"vw":117.148893},{"c":117.201,"h":117.201,"l":117.201,"n":3,"o":117.201,"t":"2026-10-21T14:15:00Z","v":192,"vw":117.201},{"c":117.325,"h":117.325,"l":117.21,"n":4,"o":117.21,"t":"2026-10-21T14:20:00Z","v":289,"vw":117.283182},{"c":117.25,"h":117.25,"l":117.25,"n":2,"o":117.25,"t":"2026-10-21T14:25:00Z","v":169,"vw":117.25},{"c":117.23,"h":117.23,"l":117.23,"n":1,"o":117.23,"t":"2026-10-21T14:35:00Z","v":372,"vw":117.23},{"c":117.33,"h":117.33,"l":117.33,"n":1,"o":117.33,"t":"2026-10-21T14:40:00Z","v":189,"vw":117.33},{"c":117.47,"h":117.51,"l":117.47,"n":6,"o":117.51,"t":"2026-10-21T15:05:00Z","v":1378,"vw":117.506937},{"c":117.555,"h":117.555,"l":117.555,"n":4,"o":117.555,"t":"2026-10-21T15:10:00Z","v":659,"vw":117.555},{"c":117.61,"h":117.61,"l":117.61,"n":1,"o":117.61,"t":"2026-10-21T15:15:00Z","v":207,"vw":117.61},{"c":117.515,"h":117.515,"l":117.515,"n":2,"o":117.515,"t":"2026-10-21T15:20:00Z","v":350,"vw":117.515},{"c":117.55,"h":117.55,"l":117.55,"n":1,"o":117.55,"t":"2026-10-21T15:25:00Z","v":100,"vw":117.55},{"c":117.66,"h":117.66,"l":117.66,"n":2,"o":117.66,"t":"2026-10-21T15:30:00Z","v":171,"vw":117.66},{"c":117.71,"h":117.71,"l":117.71,"n":1,"o":117.71,"t":"2026-10-21T15:35:00Z","v":136,"vw":117.71},{"c":117.715,"h":117.715,"l":117.71,"n":3,"o":117.71,"t":"2026-10-21T15:40:00Z","v":332,"vw":117.712834},{"c":117.8199,"h":117.8199,"l":117.775,"n":3,"o":117.775,"t":"2026-10-21T15:45:00Z","v":591,"vw":117.790677},{"c":117.74,"h":117.76,"l":117.74,"n":2,"o":117.76,"t":"2026-10-21T15:50:00Z","v":646,"vw":117.743096},{"c":117.72,"h":117.72,"l":117.6901,"n":3,"o":117.6901,"t":"2026-10-21T16:00:00Z","v":562,"vw":117.695546},{"c":117.715,"h":117.715,"l":117.715,"n":1,"o":117.715,"t":"2026-10-21T16:05:00Z","v":190,"vw":117.715},{"c":117.74,"h":117.74,"l":117.71,"n":3,"o":117.71,"t":"2026-10-21T16:10:00Z","v":206,"vw":117.724634},{"c":117.65,"h":117.715,"l":117.64,"n":5,"o":117.715,"t":"2026-10-21T16:15:00Z","v":508,"vw":117.669101},{"c":117.585,"h":117.585,"l":117.585,"n":1,"o":117.585,"t":"2026-10-21T16:30:00Z","v":152,"vw":117.585},{"c":117.715,"h":117.715,"l":117.5481,"n":3,"o":117.5481,"t":"2026-10-21T16:35:00Z","v":347,"vw":117.610609},{"c":117.69,"h":117.69,"l":117.69,"n":1,"o":117.69,"t":"2026-10-21T16:40:00Z","v":4042,"vw":117.69},{"c":117.782,"h":117.782,"l":117.782,"n":1,"o":117.782,"t":"2026-10-21T16:55:00Z","v":138,"vw":117.782},{"c":117.7999,"h":117.7999,"l":117.7999,"n":1,"o":117.7999,"t":"2026-10-21T17:05:00Z","v":103,"vw":117.7999},{"c":117.79,"h":117.825,"l":117.79,"n":4,"o":117.82,"t":"2026-10-21T17:10:00Z","v":615,"vw":117.813829},{"c":117.84,"h":117.84,"l":117.84,"n":3,"o":117.84,"t":"2026-10-21T17:15:00Z","v":118,"vw":117.84},{"c":117.865,"h":117.865,"l":117.83,"n":23,"o":117.85,"t":"2026-10-21T17:20:00Z","v":10323,"vw":117.835895},{"c":117.83,"h":117.83,"l":117.81,"n":6,"o":117.81,"t":"2026-10-21T17:25:00Z","v":715,"vw":117.818794},{"c":117.81,"h":117.8287,"l":117.81,"n":3,"o":117.8287,"t":"2026-10-21T17:30:00Z","v":361,"vw":117.815389},{"c":117.775,"h":117.775,"l":117.775,"n":1,"o":117.775,"t":"2026-10-21T17:35:00Z","v":120,"vw":117.775},{"c":117.78,"h":117.805,"l":117.78,"n":5,"o":117.805,"t":"2026-10-21T17:40:00Z","v":550,"vw":117.793259},{"c":117.75,"h":117.79,"l":117.75,"n":5,"o":117.79,"t":"2026-10-21T17:45:00Z","v":553,"vw":117.763823},{"c":117.75,"h":117.75,"l":117.75,"n":3,"o":117.75,"t":"2026-10-21T17:50:00Z","v":442,"vw":117.75},{"c":117.7893,"h":117.7893,"l":117.7745,"n":5,"o":117.7745,"t":"2026-10-21T17:55:00Z","v":1240,"vw":117.780112},{"c":117.734,"h":117.7537,"l":117.734,"n":7,"o":117.7537,"t":"2026-10-21T18:00:00Z","v":617,"vw":117.741779},{"c":117.7301,"h":117.7301,"l":117.7301,"n":1,"o":117.7301,"t":"2026-10-21T18:05:00Z","v":2177,"vw":117.7301},{"c":117.86,"h":117.86,"l":117.86,"n":3,"o":117.86,"t":"2026-10-21T18:15:00Z","v":813,"vw":117.86},{"c":117.84,"h":117.86,"l":117.835,"n":11,"o":117.855,"t":"2026-10-21T18:20:00Z","v":1200,"vw":117.846254},{"c":117.88,"h":117.88,"l":117.86,"n":3,"o":117.86,"t":"2026-10-21T18:25:00Z","v":1694,"vw":117.875009},{"c":117.735,"h":117.735,"l":117.735,"n":2,"o":117.735,"t":"2026-10-21T18:45:00Z","v":112,"vw":117.735},{"c":117.665,"h":117.67,"l":117.64,"n":10,"o":117.67,"t":"2026-10-21T18:50:00Z","v":488,"vw":117.659571},{"c":117.46,"h":117.53,"l":117.46,"n":5,"o":117.53,"t":"2026-10-21T18:55:00Z","v":866,"vw":117.513471},{"c":117.2525,"h":117.39,"l":117.2525,"n":8,"o":117.37,"t":"2026-10-21T19:00:00Z","v":937,"vw":117.31207},{"c":117.34,"h":117.345,"l":117.295,"n":8,"o":117.295,"t":"2026-10-21T19:05:00Z","v":1330,"vw":117.333631},{"c":117.32,"h":117.3495,"l":117.32,"n":4,"o":117.3495,"t":"2026-10-21T19:10:00Z","v":450,"vw":117.337671},{"c":117.46,"h":117.46,"l":117.425,"n":10,"o":117.425,"t":"2026-10-21T19:15:00Z","v":592,"vw":117.449297},{"c":117.505,"h":117.5398,"l":117.48,"n":28,"o":117.5398,"t":"2026-10-21T19:20:00Z","v":1956,"vw":117.497641},{"c":117.62,"h":117.62,"l":117.55,"n":8,"o":117.55,"t":"2026-10-21T19:25:00Z","v":2424,"vw":117.553701},{"c":117.71,"h":117.71,"l":117.71,"n":7,"o":117.71,"t":"2026-10-21T19:35:00Z","v":403,"vw":117.71},{"c":117.76,"h":117.7836,"l":117.76,"n":4,"o":117.7836,"t":"2026-10-21T19:45:00Z","v":499,"vw":117.773804},{"c":117.73,"h":117.73,"l":117.73,"n":4,"o":117.73,"t":"2026-10-21T19:50:00Z","v":222,"vw":117.73},{"c":117.6,"h":117.63,"l":117.6,"n":14,"o":117.63,"t":"2026-10-21T19:55:00Z","v":924,"vw":117.623871},{"c":117.62,"h":117.62,"l":117.62,"n":1,"o":117.62,"t":"2026-10-21T20:00:00Z","v":126,"vw":117.62},{"c":116.42,"h":116.42,"l":116.42,"n":2,"o":116.42,"t":"2026-10-22T13:25:00Z","v":1920,"vw":116.42},{"c":116.38,"h":116.38,"l":116.38,"n":134,"o":116.38,"t":"2026-10-22T13:30:00Z","v":20753,"vw":116.38},{"c":116.93,"h":116.93,"l":116.683,"n":60,"o":116.805,"t":"2026-10-22T13:35:00Z","v":4224,"vw":116.80337},{"c":116.88,"h":116.92,"l":116.87,"n":16,"o":116.92,"t":"2026-10-22T13:40:00Z","v":1054,"vw":116.896077},{"c":116.7,"h":116.7,"l":116.7,"n":10,"o":116.7,"t":"2026-10-22T13:45:00Z","v":868,"vw":116.7},{"c":116.65,"h":116.68,"l":116.65,"n":10,"o":116.68,"t":"2026-10-22T13:50:00Z","v":1358,"vw":116.677003},{"c":116.885,"h":116.9,"l":116.78,"n":31,"o":116.78,"t":"2026-10-22T13:55:00Z","v":2853,"vw":116.848333},{"c":117.01,"h":117.01,"l":116.83,"n":11,"o":116.83,"t":"2026-10-22T14:00:00Z","v":926,"vw":116.932703},{"c":116.74,"h":116.87,"l":116.73,"n":25,"o":116.87,"t":"2026-10-22T14:05:00Z","v":2000,"vw":116.749333},{"c":116.664,"h":116.77,"l":116.664,"n":12,"o":116.74,"t":"2026-10-22T14:10:00Z","v":1769,"vw":116.723661},{"c":116.6,"h":116.6,"l":116.575,"n":7,"o":116.575,"t":"2026-10-22T14:15:00Z","v":573,"vw":116.59375},{"c":116.27,"h":116.52,"l":116.27,"n":15,"o":116.52,"t":"2026-10-22T14:20:00Z","v":1642,"vw":116.430714},{"c":115.93,"h":115.93,"l":115.93,"n":4,"o":115.93,"t":"2026-10-22T14:35:00Z","v":200,"vw":115.93},{"c":116.05,"h":116.05,"l":116.045,"n":6,"o":116.05,"t":"2026-10-22T14:40:00Z","v":782,"vw":116.048473},{"c":115.98,"h":115.98,"l":115.98,"n":1,"o":115.98,"t":"2026-10-22T14:45:00Z","v":100,"vw":115.98},{"c":116.06,"h":116.06,"l":116.06,"n":2,"o":116.06,"t":"2026-10-22T14:50:00Z","v":300,"vw":116.06},{"c":116.16,"h":116.16,"l":116.125,"n":16,"o":116.16,"t":"2026-10-22T14:55:00Z","v":1276,"vw":116.144226},{"c":116.2,"h":116.2,"l":116.2,"n":1,"o":116.2,"t":"2026-10-22T15:00:00Z","v":172,"vw":116.2},{"c":116.145,"h":116.145,"l":116.14,"n":6,"o":116.14,"t":"2026-10-22T15:05:00Z","v":451,"vw":116.141845},{"c":116.14,"h":116.17,"l":116.14,"n":5,"o":116.155,"t":"2026-10-22T15:10:00Z","v":723,"vw":116.155534},{"c":116.2894,"h":116.2894,"l":116.2894,"n":1,"o":116.2894,"t":"2026-10-22T15:15:00Z","v":253,"vw":116.2894},{"c":116.34,"h":116.44,"l":116.34,"n":7,"o":116.44,"t":"2026-10-22T15:25:00Z","v":1264,"vw":116.382779},{"c":116.2,"h":116.2001,"l":116.2,"n":3,"o":116.2001,"t":"2026-10-22T15:30:00Z","v":288,"vw":116.200065},{"c":116.28,"h":116.28,"l":116.28,"n":5,"o":116.28,"t":"2026-10-22T15:35:00Z","v":382,"vw":116.28},{"c":116.26,"h":116.26,"l":116.15,"n":27,"o":116.17,"t":"2026-10-22T15:40:00Z","v":1581,"vw":116.188639},{"c":116.22,"h":116.24,"l":116.19,"n":9,"o":116.19,"t":"2026-10-22T15:45:00Z","v":1149,"vw":116.218854},{"c":116.33,"h":116.34,"l":116.33,"n":2,"o":116.34,"t":"2026-10-22T15:50:00Z","v":260,"vw":116.336154},{"c":116.3004,"h":116.3004,"l":116.3004,"n":3,"o":116.3004,"t":"2026-10-22T15:55:00Z","v":146,"vw":116.3004},{"c":116.4615,"h":116.5269,"l":116.4615,"n":2,"o":116.5269,"t":"2026-10-22T16:00:00Z","v":298,"vw":116.489372},{"c":116.635,"h":116.635,"l":116.36,"n":7,"o":116.4654,"t":"2026-10-22T16:05:00Z","v":1063,"vw":116.447293},{"c":116.5375,"h":116.6012,"l":116.53,"n":6,"o":116.59,"t":"2026-10-22T16:10:00Z","v":1595,"vw":116.551248},{"c":116.53,"h":116.54,"l":116.53,"n":2,"o":116.54,"t":"2026-10-22T16:15:00Z","v":300,"vw":116.533333},{"c":116.5435,"h":116.5435,"l":116.5435,"n":2,"o":116.5435,"t":"2026-10-22T16:20:00Z","v":305,"vw":116.5435},{"c":116.5772,"h":116.5772,"l":116.5772,"n":1,"o":116.5772,"t":"2026-10-22T16:25:00Z","v":100,"vw":116.5772},{"c":116.3254,"h":116.46,"l":116.3254,"n":5,"o":116.46,"t":"2026-10-22T16:30:00Z","v":731,"vw":116.376244},{"c":116.1001,"h":116.24,"l":116.1001,"n":4,"o":116.24,"t":"2026-10-22T16:35:00Z","v":430,"vw":116.199555},{"c":116.04,"h":116.04,"l":116.03,"n":4,"o":116.03,"t":"2026-10-22T16:40:00Z","v":103273,"vw":116.039983},{"c":115.84,"h":115.955,"l":115.84,"n":2,"o":115.955,"t":"2026-10-22T16:45:00Z","v":5176,"vw":115.843399},{"c":116.01,"h":116.01,"l":116.01,"n":2,"o":116.01,"t":"2026-10-22T16:50:00Z","v":128,"vw":116.01},{"c":116.1215,"h":116.1215,"l":116.1215,"n":2,"o":116.1215,"t":"2026-10-22T16:55:00Z","v":614,"vw":116.1215},{"c":116.18,"h":116.18,"l":116.13,"n":2,"o":116.13,"t":"2026-10-22T17:00:00Z","v":506,"vw":116.147391},{"c":116.01,"h":116.035,"l":116.01,"n":6,"o":116.035,"t":"2026-10-22T17:05:00Z","v":414,"vw":116.016572},{"c":116.0615,"h":116.0615,"l":116.05,"n":4,"o":116.05,"t":"2026-10-22T17:10:00Z","v":567,"vw":116.058663},{"c":116.11,"h":116.16,"l":116.11,"n":6,"o":116.16,"t":"2026-10-22T17:15:00Z","v":486,"vw":116.124663},{"c":116.11,"h":116.11,"l":116.11,"n":4,"o":116.11,"t":"2026-10-22T17:25:00Z","v":639,"vw":116.11},{"c":116.24,"h":116.24,"l":116.24,"n":1,"o":116.24,"t":"2026-10-22T17:35:00Z","v":195,"vw":116.24},{"c":116.285,"h":116.285,"l":116.285,"n":4,"o":116.285,"t":"2026-10-22T17:40:00Z","v":295,"vw":116.285},{"c":116.305,"h":116.3505,"l":116.305,"n":4,"o":116.3505,"t":"2026-10-22T17:45:00Z","v":420,"vw":116.328506},{"c":116.22,"h":116.22,"l":116.2,"n":3,"o":116.2,"t":"2026-10-22T17:50:00Z","v":549,"vw":116.208205},{"c":116.25,"h":116.25,"l":116.25,"n":1,"o":116.25,"t":"2026-10-22T17:55:00Z","v":129,"vw":116.25},{"c":115.955,"h":116.09,"l":115.955,"n":9,"o":116.09,"t":"2026-10-22T18:00:00Z","v":928,"vw":115.994001},{"c":116.2213,"h":116.2213,"l":116.14,"n":5,"o":116.18,"t":"2026-10-22T18:10:00Z","v":438,"vw":116.17879},{"c":116.15,"h":116.19,"l":116.14,"n":88,"o":116.158,"t":"2026-10-22T18:15:00Z","v":11795,"vw":116.173449},{"c":116.28,"h":116.3899,"l":116.28,"n":11,"o":116.3899,"t":"2026-10-22T18:20:00Z","v":4524,"vw":116.300389},{"c":116.1409,"h":116.2492,"l":116.1409,"n":4,"o":116.2492,"t":"2026-10-22T18:25:00Z","v":1493,"vw":116.21865},{"c":116.03,"h":116.03,"l":116.03,"n":1,"o":116.03,"t":"2026-10-22T18:30:00Z","v":815,"vw":116.03},{"c":116.0319,"h":116.08,"l":116.0319,"n":5,"o":116.08,"t":"2026-10-22T18:35:00Z","v":2003,"vw":116.035417},{"c":115.97,"h":116.01,"l":115.97,"n":2,"o":116.01,"t":"2026-10-22T18:40:00Z","v":480,"vw":115.978417},{"c":115.97,"h":116.06,"l":115.97,"n":5,"o":116.06,"t":"2026-10-22T18:50:00Z","v":732,"vw":116.019126},{"c":115.99,"h":116.041,"l":115.99,"n":4,"o":116.041,"t":"2026-10-22T18:55:00Z","v":715,"vw":116.029546},{"c":116.02,"h":116.02,"l":116.02,"n":1,"o":116.02,"t":"2026-10-22T19:05:00Z","v":200,"vw":116.02},{"c":116.05,"h":116.05,"l":116.01,"n":5,"o":116.01,"t":"2026-10-22T19:10:00Z","v":377,"vw":116.024599},{"c":116.0951,"h":116.11,"l":116.08,"n":6,"o":116.11,"t":"2026-10-22T19:15:00Z","v":1077,"vw":116.088041},{"c":116.21,"h":116.22,"l":116.2,"n":5,"o":116.2,"t":"2026-10-22T19:20:00Z","v":1880,"vw":116.216793},{"c":116.34,"h":116.34,"l":116.34,"n":1,"o":116.34,"t":"2026-10-22T19:25:00Z","v":100,"vw":116.34},{"c":116.26,"h":116.3,"l":116.24,"n":11,"o":116.3,"t":"2026-10-22T19:30:00Z","v":524,"vw":116.264706},{"c":116.03,"h":116.0799,"l":116.03,"n":3,"o":116.0799,"t":"2026-10-22T19:35:00Z","v":424,"vw":116.067847},{"c":116.33,"h":116.36,"l":116.22,"n":17,"o":116.22,"t":"2026-10-22T19:50:00Z","v":1001,"vw":116.303207},{"c":116.33,"h":116.34,"l":116.28,"n":55,"o":116.28,"t":"2026-10-22T19:55:00Z","v":3415,"vw":116.313486},{"c":116.36,"h":116.36,"l":116.36,"n":5,"o":116.36,"t":"2026-10-22T20:00:00Z","v":1026,"vw":116.36}],"history":[{"c":94.04,"h":94.28,"l":93.5616,"n":295,"o":93.93,"t":"2024-10-21T04:00:00Z","v":19830,"vw":93.873339},{"c":93.24,"h":93.52,"l":92.97,"n":320,"o":93.37,"t":"2024-10-22T04:00:00Z","v":27626,"vw":93.346002},{"c":92.29,"h":93.035,"l":91.7938,"n":325,"o":92.92,"t":"2024-10-23T04:00:00Z","v":25797,"vw":92.585606},{"c":92.61,"h":93,"l":92.39,"n":294,"o":92.66,"t":"2024-10-24T04:00:00Z","v":50233,"vw":92.774595},{"c":92.43,"h":93.2787,"l":92.3441,"n":230,"o":93.13,"t":"2024-10-25T04:00:00Z","v":17240,"vw":92.806247},{"c":92.66,"h":93.15,"l":92.65,"n":269,"o":93.15,"t":"2024-10-28T04:00:00Z","v":12240,"vw":92.821026},{"c":93.21,"h":93.27,"l":92.215,"n":288,"o":92.48,"t":"2024-10-29T04:00:00Z","v":19120,"vw":92.996007},{"c":92.85,"h":93.48,"l":92.84,"n":266,"o":92.99,"t":"2024-10-30T04:00:00Z","v":257610,"vw":93.217571},{"c":91.41,"h":92.5,"l":91.3611,"n":265,"o":92.39,"t":"2024-10-31T04:00:00Z","v":23586,"vw":91.713619},{"c":92.07,"h":92.67,"l":91.96,"n":285,"o":92,"t":"2024-11-01T04:00:00Z","v":23589,"vw":92.329514},{"c":91.96,"h":92.57,"l":91.86,"n":333,"o":91.86,"t":"2024-11-04T05:00:00Z","v":43868,"vw":92.207304},{"c":93.97,"h":93.97,"l":92.4534,"n":371,"o":92.5,"t":"2024-11-05T05:00:00Z","v":22372,"vw":93.194985},{"c":96.99,"h":97.01,"l":95.8292,"n":482,"o":96.34,"t":"2024-11-06T05:00:00Z","v":247692,"vw":96.54988},{"c":99.08,"h":99.11,"l":98.22,"n":423,"o":98.22,"t":"2024-11-07T05:00:00Z","v":41949,"vw":98.862699},{"c":100.6,"h":100.6,"l":98.96,"n":316,"o":98.96,"t":"2024-11-08T05:00:00Z","v":28662,"vw":100.291993},{"c":101.18,"h":101.18,"l":100.42,"n":337,"o":101.1,"t":"2024-11-11T05:00:00Z","v":52441,"vw":100.935596},{"c":101.05,"h":101.2126,"l":100.5402,"n":261,"o":101.02,"t":"2024-11-12T05:00:00Z","v":35179,"vw":100.964401},{"c":100.9,"h":101.8,"l":100.87,"n":312,"o":101.21,"t":"2024-11-13T05:00:00Z","v":31836,"vw":101.422452},{"c":99.85,"h":100.88,"l":99.78,"n":453,"o":100.88,"t":"2024-11-14T05:00:00Z","v":34666,"vw":100.115412},{"c":98.53,"h":99.201,"l":98.23,"n":492,"o":99.05,"t":"2024-11-15T05:00:00Z","v":37502,"vw":98.526142},{"c":98.42,"h":99.03,"l":98.24,"n":463,"o":98.64,"t":"2024-11-18T05:00:00Z","v":35636,"vw":98.491853},{"c":99.4981,"h":99.5,"l":97.7554,"n":345,"o":97.82,"t":"2024-11-19T05:00:00Z","v":25733,"vw":98.728312},{"c":99.94,"h":99.94,"l":98.79,"n":316,"o":99.64,"t":"2024-11-20T05:00:00Z","v":21365,"vw":99.370734},{"c":101.4,"h":101.6,"l":100.07,"n":431,"o":100.45,"t":"2024-11-21T05:00:00Z","v":58058,"vw":101.0558},{"c":102.68,"h":102.72,"l":101.48,"n":327,"o":101.48,"t":"2024-11-22T05:00:00Z","v":28350,"vw":102.176264},{"c":102.98,"h":103.66,"l":102.75,"n":340,"o":103.45,"t":"2024-11-25T05:00:00Z","v":46256,"vw":103.196045},{"c":103.7723,"h":103.83,"l":103.18,"n":465,"o":103.24,"t":"2024-11-26T05:00:00Z","v":68018,"vw":103.580529},{"c":102.8487,"h":103.68,"l":102.36,"n":326,"o":103.66,"t":"2024-11-27T05:00:00Z","v":77689,"vw":102.778438},{"c":103.45,"h":103.5985,"l":103.1437,"n":144,"o":103.16,"t":"2024-11-29T05:00:00Z","v":36170,"vw":103.470636},{"c":103.62,"h":103.8,"l":103.46,"n":318,"o":103.46,"t":"2024-12-02T05:00:00Z","v":91536,"vw":103.619183},{"c":104.11,"h":104.195,"l":103.48,"n":420,"o":103.48,"t":"2024-12-03T05:00:00Z","v":32247,"vw":103.931959},{"c":105.6788,"h":105.7048,"l":105.09,"n":382,"o":105.09,"t":"2024-12-04T05:00:00Z","v":28599,"vw":105.405786},{"c":105.34,"h":105.98,"l":105.25,"n":416,"o":105.71,"t":"2024-12-05T05:00:00Z","v":69111,"vw":105.689154},{"c":106.37,"h":106.51,"l":105.85,"n":492,"o":105.85,"t":"2024-12-06T05:00:00Z","v":321856,"vw":106.288258},{"c":104.1,"h":106.36,"l":104.06,"n":752,"o":106.36,"t":"2024-12-09T05:00:00Z","v":37736,"vw":104.620141},{"c":103.7,"h":104.82,"l":103.4101,"n":480,"o":104.24,"t":"2024-12-10T05:00:00Z","v":121228,"vw":104.131468},{"c":104.79,"h":104.89,"l":104.375,"n":498,"o":104.51,"t":"2024-12-11T05:00:00Z","v":134032,"vw":104.609315},{"c":104.4,"h":104.901,"l":104.32,"n":494,"o":104.47,"t":"2024-12-12T05:00:00Z","v":85869,"vw":104.571264},{"c":103.72,"h":104.8,"l":103.46,"n":348,"o":104.8,"t":"2024-12-13T05:00:00Z","v":287317,"vw":103.74592},{"c":104.5,"h":104.68,"l":104,"n":652,"o":104,"t":"2024-12-16T05:00:00Z","v":172463,"vw":104.549144},{"c":103.9,"h":104.22,"l":103.34,"n":488,"o":104.22,"t":"2024-12-17T05:00:00Z","v":46966,"vw":103.7504},{"c":99.81,"h":103.9,"l":99.79,"n":567,"o":103.9,"t":"2024-12-18T05:00:00Z","v":49705,"vw":103.237322},{"c":100.17,"h":101.53,"l":100.17,"n":546,"o":101.25,"t":"2024-12-19T05:00:00Z","v":67475,"vw":100.630382},{"c":101.43,"h":102.3827,"l":99.27,"n":570,"o":99.27,"t":"2024-12-20T05:00:00Z","v":47619,"vw":101.441683},{"c":101.66,"h":101.8299,"l":100.585,"n":490,"o":101.45,"t":"2024-12-23T05:00:00Z","v":47092,"vw":101.271186},{"c":102.6417,"h":102.65,"l":101.72,"n":233,"o":101.82,"t":"2024-12-24T05:00:00Z","v":19689,"vw":102.307474},{"c":102.68,"h":102.79,"l":102.22,"n":400,"o":102.39,"t":"2024-12-26T05:00:00Z","v":24031,"vw":102.544883},{"c":101.39,"h":102.24,"l":100.54,"n":417,"o":102.24,"t":"2024-12-27T05:00:00Z","v":222586,"vw":100.637408},{"c":100.34,"h":100.86,"l":99.4,"n":363,"o":100.12,"t":"2024-12-30T05:00:00Z","v":22156,"vw":100.299866},{"c":99.7,"h":100.55,"l":99.49,"n":287,"o":100.55,"t":"2024-12-31T05:00:00Z","v":33414,"vw":99.851228},{"c":100.27,"h":100.65,"l":99.26,"n":360,"o":100.5,"t":"2025-01-02T05:00:00Z","v":64484,"vw":99.940066},{"c":101.56,"h":101.7191,"l":100.42,"n":485,"o":100.42,"t":"2025-01-03T05:00:00Z","v":46942,"vw":101.344457},{"c":102.4,"h":102.68,"l":101.7501,"n":450,"o":102.38,"t":"2025-01-06T05:00:00Z","v":64317,"vw":102.056049},{"c":100.82,"h":102.44,"l":100.215,"n":532,"o":102.44,"t":"2025-01-07T05:00:00Z","v":71409,"vw":101.414642},{"c":101.26,"h":101.26,"l":99.95,"n":530,"o":100.69,"t":"2025-01-08T05:00:00Z","v":179050,"vw":100.769716},{"c":99.89,"h":100.5,"l":99.295,"n":568,"o":100.21,"t":"2025-01-10T05:00:00Z","v":42022,"vw":99.802449},{"c":99.4,"h":99.4,"l":98.1,"n":676,"o":98.66,"t":"2025-01-13T05:00:00Z","v":85696,"vw":98.813514},{"c":99.76,"h":100.39,"l":99.14,"n":502,"o":99.8,"t":"2025-01-14T05:00:00Z","v":89795,"vw":99.861446},{"c":101.69,"h":101.9,"l":101.26,"n":612,"o":101.65,"t":"2025-01-15T05:00:00Z","v":49138,"vw":101.700576},{"c":102.44,"h":102.88,"l":101.78,"n":557,"o":102.03,"t":"2025-01-16T05:00:00Z","v":95051,"vw":102.481243},{"c":103,"h":103.78,"l":102.7179,"n":478,"o":103.78,"t":"2025-01-17T05:00:00Z","v":27453,"vw":103.125288},{"c":104.27,"h":104.4,"l":103.5186,"n":601,"o":104.26,"t":"2025-01-21T05:00:00Z","v":66295,"vw":104.186758},{"c":105.39,"h":105.838,"l":105.285,"n":431,"o":105.41,"t":"2025-01-22T05:00:00Z","v":100558,"vw":105.512599},{"c":106.349,"h":106.36,"l":105.1401,"n":612,"o":105.3,"t":"2025-01-23T05:00:00Z","v":41932,"vw":105.837051},{"c":106.16,"h":106.67,"l":105.78,"n":507,"o":106.4,"t":"2025-01-24T05:00:00Z","v":54183,"vw":106.267517},{"c":104.24,"h":104.77,"l":103.475,"n":947,"o":104,"t":"2025-01-27T05:00:00Z","v":76265,"vw":103.960079},{"c":106.06,"h":106.34,"l":104.15,"n":780,"o":104.56,"t":"2025-01-28T05:00:00Z","v":81836,"vw":105.97085},{"c":105.41,"h":105.82,"l":104.93,"n":589,"o":105.82,"t":"2025-01-29T05:00:00Z","v":52317,"vw":105.32489},{"c":106.03,"h":106.6,"l":105.5199,"n":627,"o":105.95,"t":"2025-01-30T05:00:00Z","v":68426,"vw":106.001646},{"c":105.68,"h":107.08,"l":105.47,"n":687,"o":106.75,"t":"2025-01-31T05:00:00Z","v":87723,"vw":106.537484},{"c":105.4,"h":105.87,"l":103.42,"n":781,"o":103.61,"t":"2025-02-03T05:00:00Z","v":120794,"vw":104.987735},{"c":106.61,"h":106.6799,"l":105.96,"n":614,"o":105.96,"t":"2025-02-04T05:00:00Z","v":52186,"vw":106.408554},{"c":107.08,"h":107.1,"l":105.915,"n":584,"o":106.4,"t":"2025-02-05T05:00:00Z","v":46611,"vw":106.602896},{"c":107.62,"h":107.78,"l":106.7792,"n":715,"o":107.62,"t":"2025-02-06T05:00:00Z","v":131088,"vw":107.212746},{"c":107.29,"h":108.72,"l":107.18,"n":665,"o":108.17,"t":"2025-02-07T05:00:00Z","v":58576,"vw":107.770363},{"c":108.32,"h":108.4785,"l":107.81,"n":962,"o":108.28,"t":"2025-02-10T05:00:00Z","v":88623,"vw":108.210858},{"c":107.48,"h":108.15,"l":107.06,"n":862,"o":108.15,"t":"2025-02-11T05:00:00Z","v":109544,"vw":107.541998},{"c":107.51,"h":107.62,"l":105.92,"n":685,"o":106.23,"t":"2025-02-12T05:00:00Z","v":83690,"vw":107.294695},{"c":109.08,"h":109.1,"l":107.87,"n":1195,"o":108.59,"t":"2025-02-13T05:00:00Z","v":148263,"vw":108.457551},{"c":109.3,"h":109.39,"l":108.2348,"n":738,"o":109.07,"t":"2025-02-14T05:00:00Z","v":77129,"vw":108.97073},{"c":109.93,"h":109.93,"l":109.0378,"n":1057,"o":109.82,"t":"2025-02-18T05:00:00Z","v":134764,"vw":109.383101},{"c":109.19,"h":109.7086,"l":108.5401,"n":846,"o":109.63,"t":"2025-02-19T05:00:00Z","v":59748,"vw":109.184936},{"c":107.37,"h":109.01,"l":106.275,"n":862,"o":109.01,"t":"2025-02-20T05:00:00Z","v":88733,"vw":107.146084},{"c":104.04,"h":107.6,"l":103.8001,"n":826,"o":107.6,"t":"2025-02-21T05:00:00Z","v":181520,"vw":105.558824},{"c":102.98,"h":104.39,"l":102.215,"n":714,"o":104.15,"t":"2025-02-24T05:00:00Z","v":61478,"vw":103.309916},{"c":102.11,"h":102.67,"l":100.6844,"n":683,"o":102.67,"t":"2025-02-25T05:00:00Z","v":101803,"vw":101.285437},{"c":102.67,"h":103.7684,"l":102.26,"n":771,"o":102.53,"t":"2025-02-26T05:00:00Z","v":120250,"vw":102.827358},{"c":100.64,"h":103.48,"l":100.64,"n":1083,"o":103.48,"t":"2025-02-27T05:00:00Z","v":129362,"vw":101.618775},{"c":102.07,"h":102.08,"l":100,"n":681,"o":100.57,"t":"2025-02-28T05:00:00Z","v":64371,"vw":100.916461},{"c":100.34,"h":102.73,"l":99.5817,"n":1336,"o":102.73,"t":"2025-03-03T05:00:00Z","v":160412,"vw":100.798922},{"c":99.14,"h":100.6416,"l":97.09,"n":1526,"o":99.11,"t":"2025-03-04T05:00:00Z","v":237695,"vw":99.309619},{"c":100.26,"h":100.3999,"l":98.3501,"n":727,"o":99.1,"t":"2025-03-05T05:00:00Z","v":162931,"vw":99.353452},{"c":96.32,"h":99.2102,"l":96.155,"n":884,"o":98.45,"t":"2025-03-06T05:00:00Z","v":217714,"vw":96.630811},{"c":96.13,"h":96.52,"l":93.5326,"n":762,"o":96.14,"t":"2025-03-07T05:00:00Z","v":157054,"vw":95.558179},{"c":92.54,"h":94.47,"l":91.57,"n":1213,"o":94.47,"t":"2025-03-10T04:00:00Z","v":136209,"vw":92.570431},{"c":92.67,"h":93.98,"l":91.91,"n":891,"o":92.25,"t":"2025-03-11T04:00:00Z","v":134434,"vw":92.829551},{"c":93.75,"h":94.8515,"l":92.9017,"n":1090,"o":94.63,"t":"2025-03-12T04:00:00Z","v":164600,"vw":94.010435},{"c":91.68,"h":93.5,"l":91.1395,"n":550,"o":93.5,"t":"2025-03-13T04:00:00Z","v":48794,"vw":92.127044},{"c":94.38,"h":94.455,"l":92.79,"n":939,"o":92.79,"t":"2025-03-14T04:00:00Z","v":83093,"vw":94.016089},{"c":95.81,"h":96.35,"l":94.23,"n":571,"o":94.23,"t":"2025-03-17T04:00:00Z","v":55364,"vw":95.208451},{"c":94.3,"h":95.31,"l":93.77,"n":583,"o":95.31,"t":"2025-03-18T04:00:00Z","v":223891,"vw":94.23651},{"c":95.93,"h":96.71,"l":94.11,"n":543,"o":94.62,"t":"2025-03-19T04:00:00Z","v":81984,"vw":95.411871},{"c":95.75,"h":96.9334,"l":95.17,"n":488,"o":95.43,"t":"2025-03-20T04:00:00Z","v":60496,"vw":96.172263},{"c":95.88,"h":95.9,"l":94.6198,"n":415,"o":94.66,"t":"2025-03-21T04:00:00Z","v":126273,"vw":95.435863},{"c":98.38,"h":98.45,"l":97.27,"n":784,"o":97.27,"t":"2025-03-24T04:00:00Z","v":283364,"vw":98.168326},{"c":98.67,"h":99.0299,"l":98.2157,"n":581,"o":98.61,"t":"2025-03-25T04:00:00Z","v":209209,"vw":98.508535},{"c":96.57,"h":98.6,"l":96.2595,"n":698,"o":98.6,"t":"2025-03-26T04:00:00Z","v":80242,"vw":97.091437},{"c":95.47,"h":96.8081,"l":95.46,"n":586,"o":96.26,"t":"2025-03-27T04:00:00Z","v":62822,"vw":96.116744},{"c":93.46,"h":95.228,"l":93.09,"n":715,"o":95.22,"t":"2025-03-28T04:00:00Z","v":66406,"vw":93.755729},{"c":93.67,"h":93.84,"l":91.08,"n":718,"o":91.89,"t":"2025-03-31T04:00:00Z","v":68513,"vw":92.830477},{"c":94.3,"h":94.3089,"l":92.6053,"n":590,"o":93.35,"t":"2025-04-01T04:00:00Z","v":105673,"vw":93.744055},{"c":95.29,"h":95.95,"l":93.025,"n":766,"o":93.1,"t":"2025-04-02T04:00:00Z","v":63142,"vw":95.112806},{"c":90.01,"h":91.87,"l":89.73,"n":1111,"o":91.36,"t":"2025-04-03T04:00:00Z","v":93385,"vw":90.739152},{"c":84.15,"h":87.05,"l":83.95,"n":1678,"o":86.68,"t":"2025-04-04T04:00:00Z","v":356445,"vw":84.75488},{"c":84.58,"h":87.836,"l":80.25,"n":1666,"o":80.91,"t":"2025-04-07T04:00:00Z","v":333213,"vw":83.125697},{"c":83.67,"h":88.63,"l":82.6236,"n":1726,"o":88.13,"t":"2025-04-08T04:00:00Z","v":299382,"vw":85.027203},{"c":92.48,"h":92.8,"l":82.895,"n":1109,"o":83.22,"t":"2025-04-09T04:00:00Z","v":155265,"vw":87.988378},{"c":89.26,"h":90.69,"l":86.8,"n":1064,"o":90.52,"t":"2025-04-10T04:00:00Z","v":160859,"vw":88.865047},{"c":89.91,"h":90.27,"l":87.64,"n":631,"o":88.94,"t":"2025-04-11T04:00:00Z","v":58235,"vw":89.339175},{"c":90.7,"h":92.02,"l":90.0701,"n":650,"o":92.02,"t":"2025-04-14T04:00:00Z","v":88220,"vw":90.919601},{"c":91.18,"h":91.81,"l":90.87,"n":1284,"o":90.87,"t":"2025-04-15T04:00:00Z","v":163679,"vw":91.288109},{"c":89.43,"h":90.93,"l":88.34,"n":809,"o":89.92,"t":"2025-04-16T04:00:00Z","v":276350,"vw":89.019897},{"c":89.97,"h":90.665,"l":89.31,"n":624,"o":90.16,"t":"2025-04-17T04:00:00Z","v":93133,"vw":90.317763},{"c":87.62,"h":89.39,"l":86.59,"n":889,"o":89.28,"t":"2025-04-21T04:00:00Z","v":123297,"vw":87.255621},{"c":90.07,"h":90.5585,"l":88.665,"n":648,"o":88.81,"t":"2025-04-22T04:00:00Z","v":237331,"vw":89.9887},{"c":91.94,"h":93.86,"l":91.585,"n":771,"o":92.9,"t":"2025-04-23T04:00:00Z","v":68654,"vw":92.494556},{"c":95.09,"h":95.09,"l":92.38,"n":853,"o":92.38,"t":"2025-04-24T04:00:00Z","v":157369,"vw":94.464623},{"c":95.97,"h":96,"l":94.7901,"n":721,"o":94.92,"t":"2025-04-25T04:00:00Z","v":225275,"vw":95.545836},{"c":96.16,"h":96.5606,"l":95.145,"n":1068,"o":96.28,"t":"2025-04-28T04:00:00Z","v":86005,"vw":95.817363},{"c":96.91,"h":97.1499,"l":95.75,"n":729,"o":95.75,"t":"2025-04-29T04:00:00Z","v":129784,"vw":96.900974},{"c":97.28,"h":97.6,"l":94.72,"n":674,"o":95.11,"t":"2025-04-30T04:00:00Z","v":90336,"vw":95.883058},{"c":97.58,"h":98.825,"l":97.58,"n":753,"o":98.21,"t":"2025-05-01T04:00:00Z","v":187124,"vw":98.169921},{"c":100.16,"h":100.53,"l":99.21,"n":1164,"o":99.21,"t":"2025-05-02T04:00:00Z","v":96098,"vw":100.031495},{"c":100.14,"h":100.71,"l":99.35,"n":761,"o":99.35,"t":"2025-05-05T04:00:00Z","v":70106,"vw":100.397865},{"c":99.1,"h":99.79,"l":98.51,"n":649,"o":98.97,"t":"2025-05-06T04:00:00Z","v":71029,"vw":99.148061},{"c":99.72,"h":99.82,"l":98.67,"n":521,"o":99.14,"t":"2025-05-07T04:00:00Z","v":57268,"vw":99.304853},{"c":100.26,"h":101.1582,"l":99.79,"n":536,"o":100.6,"t":"2025-05-08T04:00:00Z","v":92638,"vw":100.698575},{"c":100.15,"h":101.02,"l":99.6723,"n":819,"o":100.65,"t":"2025-05-09T04:00:00Z","v":224410,"vw":100.213534},{"c":103.31,"h":103.33,"l":101.8924,"n":1230,"o":103.22,"t":"2025-05-12T04:00:00Z","v":158386,"vw":102.914126},{"c":104.77,"h":105.26,"l":103.4447,"n":2032,"o":103.71,"t":"2025-05-13T04:00:00Z","v":320441,"vw":104.93527},{"c":104.9,"h":105.28,"l":104.585,"n":1354,"o":105.13,"t":"2025-05-14T04:00:00Z","v":551168,"vw":104.841658},{"c":105.2,"h":105.4885,"l":104.2903,"n":883,"o":104.62,"t":"2025-05-15T04:00:00Z","v":263775,"vw":104.74838},{"c":106.19,"h":106.26,"l":104.89,"n":980,"o":105.37,"t":"2025-05-16T04:00:00Z","v":106931,"vw":105.952509},{"c":106.38,"h":106.55,"l":104.87,"n":1184,"o":104.87,"t":"2025-05-19T04:00:00Z","v":159081,"vw":106.101465},{"c":106.06,"h":106.3399,"l":105.53,"n":1212,"o":106.13,"t":"2025-05-20T04:00:00Z","v":128698,"vw":106.004474},{"c":103.95,"h":105.7386,"l":103.62,"n":1294,"o":105.03,"t":"2025-05-21T04:00:00Z","v":139016,"vw":104.753169},{"c":103.87,"h":104.53,"l":103.55,"n":897,"o":103.68,"t":"2025-05-22T04:00:00Z","v":66700,"vw":104.137901},{"c":103.16,"h":103.66,"l":102.0968,"n":662,"o":102.28,"t":"2025-05-23T04:00:00Z","v":73386,"vw":103.302744},{"c":104.91,"h":105.0035,"l":103.79,"n":920,"o":104.62,"t":"2025-05-27T04:00:00Z","v":98194,"vw":104.785307},{"c":104.63,"h":105.3612,"l":104.53,"n":983,"o":105.02,"t":"2025-05-28T04:00:00Z","v":288613,"vw":104.86445},{"c":103.95,"h":105.38,"l":103.43,"n":1230,"o":105.3,"t":"2025-05-29T04:00:00Z","v":144416,"vw":103.921806},{"c":104.63,"h":104.82,"l":103.045,"n":667,"o":103.86,"t":"2025-05-30T04:00:00Z","v":60675,"vw":104.317504},{"c":105.23,"h":105.23,"l":103.68,"n":945,"o":104.29,"t":"2025-06-02T04:00:00Z","v":84782,"vw":104.626297},{"c":105.8,"h":105.95,"l":104.98,"n":689,"o":105.37,"t":"2025-06-03T04:00:00Z","v":78172,"vw":105.628797},{"c":106.18,"h":106.4694,"l":105.91,"n":1017,"o":105.91,"t":"2025-06-04T04:00:00Z","v":122334,"vw":106.260662},{"c":106.2,"h":107.1999,"l":105.79,"n":1018,"o":106.59,"t":"2025-06-05T04:00:00Z","v":130333,"vw":106.566736},{"c":107.15,"h":107.3159,"l":106.7126,"n":1089,"o":107.15,"t":"2025-06-06T04:00:00Z","v":116989,"vw":107.072147},{"c":106.39,"h":107.3,"l":106.39,"n":850,"o":107.3,"t":"2025-06-09T04:00:00Z","v":110566,"vw":106.788683},{"c":105.95,"h":106.71,"l":105.0101,"n":893,"o":106.71,"t":"2025-06-10T04:00:00Z","v":102425,"vw":105.962209},{"c":105.82,"h":106.58,"l":105.51,"n":789,"o":106.19,"t":"2025-06-11T04:00:00Z","v":111827,"vw":105.995231},{"c":105.92,"h":106.09,"l":105.54,"n":515,"o":105.54,"t":"2025-06-12T04:00:00Z","v":100779,"vw":105.833206},{"c":104.47,"h":105.4699,"l":104.15,"n":911,"o":104.58,"t":"2025-06-13T04:00:00Z","v":169987,"vw":104.951885},{"c":105.85,"h":106.23,"l":105.28,"n":905,"o":105.28,"t":"2025-06-16T04:00:00Z","v":126157,"vw":105.856652},{"c":105.17,"h":105.93,"l":104.885,"n":614,"o":105.23,"t":"2025-06-17T04:00:00Z","v":45748,"vw":105.446346},{"c":104.55,"h":105.47,"l":104.4,"n":698,"o":105.37,"t":"2025-06-18T04:00:00Z","v":110017,"vw":104.962811},{"c":103.99,"h":105.23,"l":103.7444,"n":647,"o":105.23,"t":"2025-06-20T04:00:00Z","v":84249,"vw":104.183673},{"c":105.33,"h":105.33,"l":103.465,"n":933,"o":104.29,"t":"2025-06-23T04:00:00Z","v":91639,"vw":104.695866},{"c":107.06,"h":107.23,"l":105.95,"n":662,"o":106.3,"t":"2025-06-24T04:00:00Z","v":176934,"vw":106.801266},{"c":106.45,"h":107.72,"l":106.335,"n":1068,"o":107.54,"t":"2025-06-25T04:00:00Z","v":151923,"vw":106.625584},{"c":107.7,"h":107.7362,"l":106.45,"n":789,"o":107.04,"t":"2025-06-26T04:00:00Z","v":85776,"vw":107.430088},{"c":108.29,"h":108.7747,"l":104.1592,"n":695,"o":108,"t":"2025-06-27T04:00:00Z","v":72881,"vw":108.207955},{"c":109.12,"h":109.18,"l":108.58,"n":966,"o":109.07,"t":"2025-06-30T04:00:00Z","v":168830,"vw":108.949518},{"c":107.76,"h":108.9699,"l":107.1169,"n":946,"o":108.87,"t":"2025-07-01T04:00:00Z","v":102265,"vw":107.855257},{"c":107.72,"h":107.9219,"l":107.335,"n":820,"o":107.63,"t":"2025-07-02T04:00:00Z","v":139155,"vw":107.534914},{"c":109.09,"h":109.21,"l":108.25,"n":411,"o":108.35,"t":"2025-07-03T04:00:00Z","v":48944,"vw":109.002933},{"c":109.02,"h":109.13,"l":108.325,"n":989,"o":108.86,"t":"2025-07-07T04:00:00Z","v":355635,"vw":108.463683},{"c":108.7,"h":109.315,"l":108.1557,"n":1223,"o":109.22,"t":"2025-07-08T04:00:00Z","v":169907,"vw":108.729573},{"c":109.44,"h":109.46,"l":108.7399,"n":859,"o":109.26,"t":"2025-07-09T04:00:00Z","v":118448,"vw":109.284366},{"c":108.56,"h":109.57,"l":108.1995,"n":847,"o":109.5,"t":"2025-07-10T04:00:00Z","v":92926,"vw":108.832446},{"c":107.5,"h":108.2487,"l":107.4,"n":793,"o":108.21,"t":"2025-07-11T04:00:00Z","v":69447,"vw":107.783721},{"c":108.46,"h":108.61,"l":107.52,"n":819,"o":107.52,"t":"2025-07-14T04:00:00Z","v":76160,"vw":108.321649},{"c":107.77,"h":109.05,"l":107.77,"n":894,"o":108.9,"t":"2025-07-15T04:00:00Z","v":195198,"vw":108.035676},{"c":107.81,"h":107.96,"l":106.9034,"n":733,"o":107.9,"t":"2025-07-16T04:00:00Z","v":37956,"vw":107.562363},{"c":108.74,"h":108.85,"l":108.1201,"n":744,"o":108.13,"t":"2025-07-17T04:00:00Z","v":111780,"vw":108.61892},{"c":108.64,"h":109.08,"l":108.265,"n":789,"o":109.08,"t":"2025-07-18T04:00:00Z","v":116000,"vw":108.520149},{"c":108.86,"h":109.54,"l":108.5826,"n":790,"o":108.76,"t":"2025-07-21T04:00:00Z","v":49483,"vw":109.161659},{"c":108.45,"h":109.04,"l":107.8565,"n":635,"o":109.02,"t":"2025-07-22T04:00:00Z","v":48424,"vw":108.485999},{"c":109.66,"h":109.66,"l":108.9101,"n":461,"o":109.31,"t":"2025-07-23T04:00:00Z","v":39070,"vw":109.40259},{"c":109.74,"h":110.26,"l":109.4838,"n":698,"o":110.26,"t":"2025-07-24T04:00:00Z","v":70056,"vw":109.843297},{"c":110.51,"h":110.66,"l":110.06,"n":689,"o":110.06,"t":"2025-07-25T04:00:00Z","v":53706,"vw":110.49777},{"c":110.6,"h":110.981,"l":110.28,"n":845,"o":110.82,"t":"2025-07-28T04:00:00Z","v":74239,"vw":110.596116},{"c":109.67,"h":110.75,"l":109.555,"n":684,"o":110.75,"t":"2025-07-29T04:00:00Z","v":159342,"vw":109.8588},{"c":110.26,"h":110.8499,"l":109.795,"n":731,"o":109.82,"t":"2025-07-30T04:00:00Z","v":73751,"vw":110.395999},{"c":109.36,"h":111.12,"l":109.1798,"n":657,"o":111.12,"t":"2025-07-31T04:00:00Z","v":52559,"vw":110.188538},{"c":107.7,"h":108.35,"l":106.975,"n":762,"o":107.96,"t":"2025-08-01T04:00:00Z","v":43445,"vw":107.635879},{"c":109.87,"h":109.87,"l":108.84,"n":805,"o":108.84,"t":"2025-08-04T04:00:00Z","v":89310,"vw":109.630711},{"c":108.55,"h":110.19,"l":108.4048,"n":801,"o":110.19,"t":"2025-08-05T04:00:00Z","v":63758,"vw":108.872477},{"c":109.72,"h":109.72,"l":108.65,"n":819,"o":109.34,"t":"2025-08-06T04:00:00Z","v":118592,"vw":109.361721},{"c":109.37,"h":110.47,"l":108.46,"n":927,"o":110.41,"t":"2025-08-07T04:00:00Z","v":134423,"vw":108.953826},{"c":109.62,"h":110.4,"l":109.36,"n":610,"o":109.81,"t":"2025-08-08T04:00:00Z","v":78410,"vw":109.766992},{"c":109,"h":109.99,"l":108.9501,"n":878,"o":109.59,"t":"2025-08-11T04:00:00Z","v":72804,"vw":109.315766},{"c":110.23,"h":110.35,"l":109.1401,"n":497,"o":109.4,"t":"2025-08-12T04:00:00Z","v":62686,"vw":109.827298},{"c":110.57,"h":110.79,"l":109.73,"n":772,"o":110.79,"t":"2025-08-13T04:00:00Z","v":101513,"vw":110.215083},{"c":110.01,"h":110.365,"l":109.71,"n":739,"o":110.14,"t":"2025-08-14T04:00:00Z","v":78035,"vw":110.04694},{"c":109.91,"h":110.2086,"l":109.85,"n":668,"o":109.95,"t":"2025-08-15T04:00:00Z","v":93023,"vw":109.983256},{"c":110.37,"h":110.37,"l":109.8,"n":769,"o":109.88,"t":"2025-08-18T04:00:00Z","v":109209,"vw":110.09983},{"c":109.37,"h":110.4399,"l":109.14,"n":605,"o":110.38,"t":"2025-08-19T04:00:00Z","v":46347,"vw":109.588618},{"c":109.3,"h":109.46,"l":107.96,"n":698,"o":109.14,"t":"2025-08-20T04:00:00Z","v":57103,"vw":108.711225},{"c":108.95,"h":109.22,"l":108.53,"n":730,"o":108.89,"t":"2025-08-21T04:00:00Z","v":74877,"vw":108.879898},{"c":110.59,"h":110.9681,"l":109.0688,"n":624,"o":109.32,"t":"2025-08-22T04:00:00Z","v":71161,"vw":110.579314},{"c":109.99,"h":110.64,"l":109.99,"n":585,"o":110.35,"t":"2025-08-25T04:00:00Z","v":51124,"vw":110.386019},{"c":110.6,"h":110.65,"l":110.05,"n":674,"o":110.05,"t":"2025-08-26T04:00:00Z","v":95647,"vw":110.407124},{"c":110.8,"h":111.03,"l":110.54,"n":960,"o":110.71,"t":"2025-08-27T04:00:00Z","v":88128,"vw":110.882113},{"c":111.43,"h":111.47,"l":110.75,"n":672,"o":110.78,"t":"2025-08-28T04:00:00Z","v":54683,"vw":111.203721},{"c":110.6,"h":111.33,"l":110.0709,"n":792,"o":111.33,"t":"2025-08-29T04:00:00Z","v":74260,"vw":110.437225},{"c":109.81,"h":109.85,"l":108.69,"n":857,"o":108.88,"t":"2025-09-02T04:00:00Z","v":82322,"vw":109.260286},{"c":110.37,"h":110.5299,"l":109.7563,"n":857,"o":110.08,"t":"2025-09-03T04:00:00Z","v":82481,"vw":110.201474},{"c":111.48,"h":111.48,"l":110.11,"n":764,"o":110.51,"t":"2025-09-04T04:00:00Z","v":71970,"vw":111.03009},{"c":111.48,"h":112.1,"l":110.59,"n":631,"o":112.04,"t":"2025-09-05T04:00:00Z","v":64807,"vw":111.280304},{"c":112.75,"h":112.81,"l":111.87,"n":731,"o":112.08,"t":"2025-09-08T04:00:00Z","v":51096,"vw":112.576252},{"c":113.07,"h":113.11,"l":112.28,"n":941,"o":112.89,"t":"2025-09-09T04:00:00Z","v":99295,"vw":112.758818},{"c":112.73,"h":113.61,"l":112.45,"n":823,"o":113.61,"t":"2025-09-10T04:00:00Z","v":157675,"vw":112.781291},{"c":113.87,"h":114.0796,"l":112.99,"n":1070,"o":112.99,"t":"2025-09-11T04:00:00Z","v":129071,"vw":113.824179},{"c":113.24,"h":113.92,"l":113.1614,"n":646,"o":113.92,"t":"2025-09-12T04:00:00Z","v":83336,"vw":113.43134},{"c":113.98,"h":114.07,"l":113.2513,"n":637,"o":113.62,"t":"2025-09-15T04:00:00Z","v":53841,"vw":113.827081},{"c":113.82,"h":114.15,"l":113.38,"n":647,"o":114.11,"t":"2025-09-16T04:00:00Z","v":34493,"vw":113.688385},{"c":114.28,"h":114.515,"l":113.581,"n":663,"o":114.16,"t":"2025-09-17T04:00:00Z","v":72033,"vw":114.073163},{"c":115.51,"h":115.96,"l":115.05,"n":741,"o":115.1,"t":"2025-09-18T04:00:00Z","v":78147,"vw":115.604954},{"c":115.81,"h":115.97,"l":115.0873,"n":626,"o":115.97,"t":"2025-09-19T04:00:00Z","v":67188,"vw":115.603408},{"c":115.86,"h":115.92,"l":115.351,"n":822,"o":115.55,"t":"2025-09-22T04:00:00Z","v":102870,"vw":115.6391},{"c":115.14,"h":115.8118,"l":114.94,"n":823,"o":115.7,"t":"2025-09-23T04:00:00Z","v":122629,"vw":115.21372},{"c":114.17,"h":115.44,"l":113.8977,"n":749,"o":115.44,"t":"2025-09-24T04:00:00Z","v":76625,"vw":114.205608},{"c":113.35,"h":113.55,"l":112.5529,"n":576,"o":113.29,"t":"2025-09-25T04:00:00Z","v":85018,"vw":113.257232},{"c":114.23,"h":114.24,"l":113.44,"n":647,"o":113.68,"t":"2025-09-26T04:00:00Z","v":72703,"vw":113.844315},{"c":114.59,"h":115.1854,"l":114.4518,"n":599,"o":114.99,"t":"2025-09-29T04:00:00Z","v":55271,"vw":114.742077},{"c":114.4,"h":114.57,"l":113.61,"n":566,"o":114.45,"t":"2025-09-30T04:00:00Z","v":48025,"vw":113.990581},{"c":114.53,"h":114.61,"l":113.6475,"n":717,"o":113.94,"t":"2025-10-01T04:00:00Z","v":49513,"vw":114.332542},{"c":115.05,"h":115.08,"l":114.21,"n":740,"o":115.03,"t":"2025-10-02T04:00:00Z","v":56309,"vw":114.779745},{"c":114.47,"h":115.3,"l":114.43,"n":746,"o":115.19,"t":"2025-10-03T04:00:00Z","v":87264,"vw":114.886605},{"c":114.67,"h":115.7,"l":114.505,"n":644,"o":115.08,"t":"2025-10-06T04:00:00Z","v":49146,"vw":115.048164},{"c":113.93,"h":114.99,"l":113.41,"n":844,"o":114.99,"t":"2025-10-07T04:00:00Z","v":74650,"vw":113.866761},{"c":114.91,"h":114.91,"l":114.1599,"n":531,"o":114.28,"t":"2025-10-08T04:00:00Z","v":68121,"vw":114.618994},{"c":114.38,"h":114.81,"l":113.941,"n":610,"o":114.81,"t":"2025-10-09T04:00:00Z","v":59010,"vw":114.274614},{"c":111.17,"h":114.675,"l":111.17,"n":794,"o":114.61,"t":"2025-10-10T04:00:00Z","v":60746,"vw":112.254745},{"c":112.995,"h":113.17,"l":112.18,"n":864,"o":112.74,"t":"2025-10-13T04:00:00Z","v":71836,"vw":112.792201},{"c":112.7552,"h":113.38,"l":111.1136,"n":578,"o":111.56,"t":"2025-10-14T04:00:00Z","v":45838,"vw":112.839874},{"c":113.27,"h":114.1441,"l":112.8932,"n":566,"o":113.77,"t":"2025-10-15T04:00:00Z","v":56240,"vw":113.520845},{"c":112.57,"h":114.0199,"l":111.908,"n":702,"o":114,"t":"2025-10-16T04:00:00Z","v":55828,"vw":113.209817},{"c":112.99,"h":113.21,"l":111.8901,"n":539,"o":112.22,"t":"2025-10-17T04:00:00Z","v":58104,"vw":112.802344},{"c":114.17,"h":114.4942,"l":113.54,"n":466,"o":113.54,"t":"2025-10-20T04:00:00Z","v":58566,"vw":113.901216},{"c":115.06,"h":115.2499,"l":113.9433,"n":671,"o":114.27,"t":"2025-10-21T04:00:00Z","v":68326,"vw":114.892687},{"c":113.89,"h":115.0123,"l":113.045,"n":817,"o":114.94,"t":"2025-10-22T04:00:00Z","v":196692,"vw":113.93293},{"c":115.1888,"h":115.37,"l":114,"n":1027,"o":114,"t":"2025-10-23T04:00:00Z","v":73027,"vw":114.917519},{"c":115.77,"h":116.4149,"l":115.72,"n":812,"o":116.15,"t":"2025-10-24T04:00:00Z","v":94952,"vw":116.06824},{"c":117.03,"h":117.1657,"l":116.68,"n":584,"o":116.96,"t":"2025-10-27T04:00:00Z","v":48566,"vw":116.968523},{"c":116.25,"h":117.01,"l":116.25,"n":607,"o":117.01,"t":"2025-10-28T04:00:00Z","v":43331,"vw":116.553692},{"c":115.61,"h":116.36,"l":115.14,"n":1108,"o":116.03,"t":"2025-10-29T04:00:00Z","v":141737,"vw":115.907895},{"c":114.55,"h":116.19,"l":114.55,"n":557,"o":115.01,"t":"2025-10-30T04:00:00Z","v":48246,"vw":115.375372},{"c":115.34,"h":115.8619,"l":115,"n":639,"o":115.69,"t":"2025-10-31T04:00:00Z","v":49894,"vw":115.390409},{"c":116.26,"h":116.26,"l":114.99,"n":852,"o":116.12,"t":"2025-11-03T05:00:00Z","v":97123,"vw":116.077688},{"c":114.13,"h":115.3218,"l":114.12,"n":776,"o":114.56,"t":"2025-11-04T05:00:00Z","v":72304,"vw":114.679556},{"c":115.01,"h":115.4292,"l":114.22,"n":652,"o":114.22,"t":"2025-11-05T05:00:00Z","v":119920,"vw":115.024557},{"c":113.36,"h":114.76,"l":113,"n":628,"o":114.76,"t":"2025-11-06T05:00:00Z","v":50689,"vw":113.690669},{"c":113.72,"h":113.72,"l":111.725,"n":577,"o":112.77,"t":"2025-11-07T05:00:00Z","v":59756,"vw":112.53876},{"c":115.56,"h":115.8,"l":114.44,"n":699,"o":114.9,"t":"2025-11-10T05:00:00Z","v":68713,"vw":115.425163},{"c":115.55,"h":115.771,"l":114.7701,"n":740,"o":115.33,"t":"2025-11-11T05:00:00Z","v":78198,"vw":115.261279},{"c":115.59,"h":116.06,"l":115.149,"n":677,"o":116.06,"t":"2025-11-12T05:00:00Z","v":55235,"vw":115.559986},{"c":113.31,"h":115.2799,"l":113.1,"n":790,"o":115.05,"t":"2025-11-13T05:00:00Z","v":62327,"vw":113.649278},{"c":112.78,"h":113.8675,"l":111.655,"n":657,"o":111.78,"t":"2025-11-14T05:00:00Z","v":70003,"vw":112.881588},{"c":111.11,"h":113.0752,"l":110.644,"n":1065,"o":112.56,"t":"2025-11-17T05:00:00Z","v":92748,"vw":111.582037},{"c":110.4,"h":111.16,"l":109.66,"n":1130,"o":110.3,"t":"2025-11-18T05:00:00Z","v":97796,"vw":110.701035},{"c":110.62,"h":111.455,"l":110.05,"n":896,"o":110.47,"t":"2025-11-19T05:00:00Z","v":85926,"vw":110.727717},{"c":108.25,"h":112.58,"l":108.17,"n":807,"o":112.49,"t":"2025-11-20T05:00:00Z","v":77650,"vw":110.148657},{"c":109.825,"h":110.71,"l":108.1425,"n":1196,"o":108.42,"t":"2025-11-21T05:00:00Z","v":115239,"vw":109.499086},{"c":111.83,"h":111.98,"l":110.52,"n":916,"o":110.52,"t":"2025-11-24T05:00:00Z","v":74085,"vw":111.471672},{"c":113.17,"h":113.25,"l":111.5868,"n":803,"o":111.88,"t":"2025-11-25T05:00:00Z","v":55697,"vw":112.710258},{"c":113.62,"h":114.01,"l":113.4,"n":885,"o":113.47,"t":"2025-11-26T05:00:00Z","v":70048,"vw":113.764697},{"c":114.08,"h":114.08,"l":113.5701,"n":388,"o":113.82,"t":"2025-11-28T05:00:00Z","v":36826,"vw":113.909095},{"c":113.47,"h":114.0982,"l":112.95,"n":880,"o":112.95,"t":"2025-12-01T05:00:00Z","v":99143,"vw":113.679439},{"c":113.95,"h":114.4484,"l":113.76,"n":757,"o":114.09,"t":"2025-12-02T05:00:00Z","v":74893,"vw":114.128031},{"c":114.18,"h":114.255,"l":113.42,"n":1102,"o":113.85,"t":"2025-12-03T05:00:00Z","v":97913,"vw":114.080671},{"c":114.41,"h":114.605,"l":113.9146,"n":699,"o":114.43,"t":"2025-12-04T05:00:00Z","v":69607,"vw":114.268249},{"c":115.2,"h":115.51,"l":114.53,"n":675,"o":114.53,"t":"2025-12-05T05:00:00Z","v":64623,"vw":115.11612},{"c":114.54,"h":115.26,"l":114.2581,"n":739,"o":115.26,"t":"2025-12-08T05:00:00Z","v":54709,"vw":114.600247},{"c":114.8,"h":115.089,"l":114.33,"n":959,"o":114.33,"t":"2025-12-09T05:00:00Z","v":67108,"vw":114.892393},{"c":115.49,"h":115.91,"l":114.49,"n":824,"o":114.82,"t":"2025-12-10T05:00:00Z","v":457604,"vw":115.833735},{"c":116.15,"h":116.23,"l":114.98,"n":1029,"o":115.14,"t":"2025-12-11T05:00:00Z","v":244282,"vw":115.758442},{"c":114.55,"h":116.18,"l":114.31,"n":654,"o":116.05,"t":"2025-12-12T05:00:00Z","v":106634,"vw":114.693599},{"c":114.11,"h":114.9,"l":114.11,"n":907,"o":114.9,"t":"2025-12-15T05:00:00Z","v":74861,"vw":114.374356},{"c":113.92,"h":114.2989,"l":113.24,"n":1064,"o":113.92,"t":"2025-12-16T05:00:00Z","v":82768,"vw":113.703975},{"c":112.6625,"h":114.63,"l":112.57,"n":998,"o":114.14,"t":"2025-12-17T05:00:00Z","v":101505,"vw":113.283035},{"c":114.02,"h":114.709,"l":113.7749,"n":793,"o":113.95,"t":"2025-12-18T05:00:00Z","v":79446,"vw":114.219011},{"c":115.8,"h":115.9899,"l":114.26,"n":908,"o":114.26,"t":"2025-12-19T05:00:00Z","v":117344,"vw":115.601586},{"c":116.51,"h":116.6399,"l":116.1,"n":776,"o":116.51,"t":"2025-12-22T05:00:00Z","v":94859,"vw":116.416057},{"c":116.5,"h":116.7199,"l":116.03,"n":666,"o":116.35,"t":"2025-12-23T05:00:00Z","v":72425,"vw":116.379143},{"c":116.79,"h":116.9147,"l":116.46,"n":341,"o":116.57,"t":"2025-12-24T05:00:00Z","v":23682,"vw":116.738887},{"c":116.69,"h":116.93,"l":116.5801,"n":567,"o":116.93,"t":"2025-12-26T05:00:00Z","v":65328,"vw":116.698565},{"c":116.16,"h":116.6672,"l":115.8701,"n":604,"o":116.29,"t":"2025-12-29T05:00:00Z","v":110933,"vw":116.118256},{"c":115.6,"h":116.1129,"l":115.595,"n":580,"o":116.01,"t":"2025-12-30T05:00:00Z","v":144649,"vw":115.787573},{"c":114.52,"h":115.57,"l":114.5,"n":444,"o":115.57,"t":"2025-12-31T05:00:00Z","v":45462,"vw":115.038078},{"c":114.4,"h":115.44,"l":113.68,"n":705,"o":115.44,"t":"2026-01-02T05:00:00Z","v":46840,"vw":114.336988},{"c":115.6,"h":116.03,"l":114.98,"n":867,"o":114.98,"t":"2026-01-05T05:00:00Z","v":98817,"vw":115.749177},{"c":117.05,"h":117.08,"l":115.49,"n":1056,"o":115.64,"t":"2026-01-06T05:00:00Z","v":70474,"vw":116.582306},{"c":117.41,"h":117.805,"l":116.8201,"n":879,"o":116.99,"t":"2026-01-07T05:00:00Z","v":76860,"vw":117.504596},{"c":116.27,"h":117.27,"l":115.97,"n":864,"o":117.27,"t":"2026-01-08T05:00:00Z","v":120761,"vw":116.426361},{"c":116.92,"h":117.11,"l":116.38,"n":734,"o":116.57,"t":"2026-01-09T05:00:00Z","v":178240,"vw":116.977193},{"c":116.95,"h":117.1999,"l":116.16,"n":970,"o":116.16,"t":"2026-01-12T05:00:00Z","v":181344,"vw":116.760067},{"c":116.46,"h":117.21,"l":116.1718,"n":983,"o":117.09,"t":"2026-01-13T05:00:00Z","v":97898,"vw":116.630391},{"c":115.35,"h":116.02,"l":114.3276,"n":1015,"o":115.93,"t":"2026-01-14T05:00:00Z","v":69343,"vw":114.961506},{"c":115.78,"h":116.71,"l":115.67,"n":736,"o":116.52,"t":"2026-01-15T05:00:00Z","v":121991,"vw":116.140953},{"c":115,"h":116.24,"l":114.96,"n":818,"o":116.24,"t":"2026-01-16T05:00:00Z","v":96169,"vw":115.268435},{"c":113.03,"h":114.17,"l":112.93,"n":1007,"o":113.1,"t":"2026-01-20T05:00:00Z","v":77009,"vw":113.512097},{"c":114.27,"h":114.78,"l":113.01,"n":976,"o":113.27,"t":"2026-01-21T05:00:00Z","v":105732,"vw":113.691087},{"c":114.58,"h":115.4,"l":114.3301,"n":861,"o":115.4,"t":"2026-01-22T05:00:00Z","v":99448,"vw":114.691387},{"c":114.52,"h":114.81,"l":114.13,"n":796,"o":114.55,"t":"2026-01-23T05:00:00Z","v":137888,"vw":114.434276},{"c":115.37,"h":115.56,"l":114.6773,"n":831,"o":114.76,"t":"2026-01-26T05:00:00Z","v":144824,"vw":115.397284},{"c":116.03,"h":116.1883,"l":115.6648,"n":869,"o":115.91,"t":"2026-01-27T05:00:00Z","v":184659,"vw":115.994848},{"c":114.99,"h":115.78,"l":114.87,"n":786,"o":115.78,"t":"2026-01-28T05:00:00Z","v":112698,"vw":115.214138},{"c":114.72,"h":115.13,"l":112.99,"n":859,"o":115.13,"t":"2026-01-29T05:00:00Z","v":347162,"vw":114.098063},{"c":112.62,"h":114.51,"l":112.355,"n":622,"o":114.04,"t":"2026-01-30T05:00:00Z","v":224755,"vw":112.666055},{"c":113.31,"h":113.79,"l":112.52,"n":836,"o":112.52,"t":"2026-02-02T05:00:00Z","v":135444,"vw":113.555551},{"c":110.58,"h":113.49,"l":109.72,"n":1243,"o":113.49,"t":"2026-02-03T05:00:00Z","v":550641,"vw":110.665098},{"c":108.25,"h":110.13,"l":107.22,"n":2065,"o":110.13,"t":"2026-02-04T05:00:00Z","v":373421,"vw":108.487217},{"c":106.88,"h":108.25,"l":106.59,"n":1324,"o":107.3,"t":"2026-02-05T05:00:00Z","v":325358,"vw":107.052478},{"c":109.6,"h":109.69,"l":108.035,"n":798,"o":108.09,"t":"2026-02-06T05:00:00Z","v":83215,"vw":109.040403},{"c":110.26,"h":110.63,"l":109.1674,"n":731,"o":109.41,"t":"2026-02-09T05:00:00Z","v":74058,"vw":110.181884},{"c":110.22,"h":111.2344,"l":110.18,"n":1002,"o":110.74,"t":"2026-02-10T05:00:00Z","v":76167,"vw":110.629674},{"c":109.73,"h":110.94,"l":109.12,"n":738,"o":110.94,"t":"2026-02-11T05:00:00Z","v":88402,"vw":109.760366},{"c":107.71,"h":110.325,"l":107.58,"n":1119,"o":110,"t":"2026-02-12T05:00:00Z","v":211483,"vw":108.261663},{"c":109.03,"h":109.68,"l":108.14,"n":1430,"o":108.14,"t":"2026-02-13T05:00:00Z","v":109899,"vw":109.252408},{"c":109.11,"h":109.46,"l":107.8267,"n":837,"o":108.68,"t":"2026-02-17T05:00:00Z","v":140417,"vw":108.860129},{"c":110.1,"h":110.5,"l":109.39,"n":733,"o":109.39,"t":"2026-02-18T05:00:00Z","v":75307,"vw":110.175696},{"c":109.63,"h":109.63,"l":108.87,"n":777,"o":109.28,"t":"2026-02-19T05:00:00Z","v":150962,"vw":109.215362},{"c":110.57,"h":110.9,"l":109.226,"n":857,"o":109.23,"t":"2026-02-20T05:00:00Z","v":96110,"vw":110.511094},{"c":108.15,"h":110.14,"l":107.69,"n":1053,"o":110.14,"t":"2026-02-23T05:00:00Z","v":163754,"vw":108.092136},{"c":109.53,"h":109.64,"l":107.93,"n":835,"o":108.25,"t":"2026-02-24T05:00:00Z","v":121543,"vw":109.35577},{"c":110.84,"h":110.9799,"l":109.91,"n":905,"o":110.03,"t":"2026-02-25T05:00:00Z","v":89892,"vw":110.50548},{"c":111.18,"h":111.18,"l":109.87,"n":884,"o":111.02,"t":"2026-02-26T05:00:00Z","v":92874,"vw":110.765048},{"c":111.24,"h":111.24,"l":109.94,"n":751,"o":110.06,"t":"2026-02-27T05:00:00Z","v":90518,"vw":110.67578},{"c":111.1,"h":111.5296,"l":109.86,"n":1441,"o":109.86,"t":"2026-03-02T05:00:00Z","v":180166,"vw":110.816926},{"c":109.76,"h":110.15,"l":107.5849,"n":934,"o":108.79,"t":"2026-03-03T05:00:00Z","v":111403,"vw":108.973148},{"c":111.06,"h":111.275,"l":110.0374,"n":1233,"o":110.44,"t":"2026-03-04T05:00:00Z","v":302296,"vw":111.043067},{"c":110.38,"h":111.275,"l":109.0601,"n":1189,"o":110.4,"t":"2026-03-05T05:00:00Z","v":122996,"vw":109.996487},{"c":108.56,"h":109.21,"l":108.1,"n":1221,"o":108.6,"t":"2026-03-06T05:00:00Z","v":107157,"vw":108.693513},{"c":109.89,"h":109.99,"l":106.76,"n":750,"o":107.43,"t":"2026-03-09T04:00:00Z","v":92388,"vw":108.102095},{"c":109.21,"h":110.4097,"l":108.96,"n":811,"o":109.62,"t":"2026-03-10T04:00:00Z","v":114182,"vw":109.745015},{"c":108.63,"h":109.38,"l":108.22,"n":910,"o":109.22,"t":"2026-03-11T04:00:00Z","v":124631,"vw":108.700543},{"c":106.78,"h":108.1399,"l":106.73,"n":977,"o":107.68,"t":"2026-03-12T04:00:00Z","v":110252,"vw":107.325757},{"c":106.43,"h":107.765,"l":106.12,"n":740,"o":107.23,"t":"2026-03-13T04:00:00Z","v":92622,"vw":106.611156},{"c":107.73,"h":108.22,"l":107.32,"n":614,"o":107.52,"t":"2026-03-16T04:00:00Z","v":100979,"vw":107.669388},{"c":108.15,"h":108.91,"l":107.84,"n":717,"o":108.26,"t":"2026-03-17T04:00:00Z","v":124098,"vw":108.604977},{"c":106.98,"h":108.325,"l":106.97,"n":662,"o":107.76,"t":"2026-03-18T04:00:00Z","v":157621,"vw":108.049951},{"c":106.94,"h":107.5,"l":105.64,"n":1342,"o":105.9,"t":"2026-03-19T04:00:00Z","v":384475,"vw":106.452352},{"c":105.26,"h":106.71,"l":104.51,"n":780,"o":106.71,"t":"2026-03-20T04:00:00Z","v":68158,"vw":105.434767},{"c":106.93,"h":108.4481,"l":106.71,"n":1201,"o":106.81,"t":"2026-03-23T04:00:00Z","v":167530,"vw":107.19473},{"c":106.74,"h":107.14,"l":105.6914,"n":1273,"o":106.21,"t":"2026-03-24T04:00:00Z","v":184567,"vw":106.623119},{"c":107.27,"h":108.055,"l":106.71,"n":1210,"o":107.75,"t":"2026-03-25T04:00:00Z","v":130271,"vw":107.352387},{"c":104.32,"h":106.36,"l":104.28,"n":1542,"o":106.27,"t":"2026-03-26T04:00:00Z","v":203111,"vw":105.104191},{"c":102.69,"h":103.97,"l":102.43,"n":778,"o":103.87,"t":"2026-03-27T04:00:00Z","v":101563,"vw":103.049638},{"c":101.49,"h":103.49,"l":101.045,"n":894,"o":103.49,"t":"2026-03-30T04:00:00Z","v":114024,"vw":101.992396},{"c":105.03,"h":105.0741,"l":102.73,"n":731,"o":102.87,"t":"2026-03-31T04:00:00Z","v":99489,"vw":104.154283},{"c":106.05,"h":106.905,"l":105.5,"n":1193,"o":105.84,"t":"2026-04-01T04:00:00Z","v":160967,"vw":106.360945},{"c":106.28,"h":106.8,"l":104.005,"n":822,"o":104.15,"t":"2026-04-02T04:00:00Z","v":92611,"vw":105.743255},{"c":106.89,"h":106.915,"l":106.23,"n":711,"o":106.23,"t":"2026-04-06T04:00:00Z","v":72132,"vw":106.633748},{"c":106.83,"h":106.95,"l":105.54,"n":585,"o":106.24,"t":"2026-04-07T04:00:00Z","v":54544,"vw":106.264013},{"c":109.94,"h":110.76,"l":109.615,"n":725,"o":110.25,"t":"2026-04-08T04:00:00Z","v":128943,"vw":110.133392},{"c":110.26,"h":110.415,"l":109.21,"n":834,"o":109.69,"t":"2026-04-09T04:00:00Z","v":106460,"vw":109.965112},{"c":109.79,"h":110.48,"l":109.63,"n":536,"o":110.48,"t":"2026-04-10T04:00:00Z","v":66082,"vw":109.894062},{"c":111.33,"h":111.34,"l":109.37,"n":699,"o":109.37,"t":"2026-04-13T04:00:00Z","v":54001,"vw":110.479929},{"c":112.39,"h":112.6092,"l":111.765,"n":631,"o":111.79,"t":"2026-04-14T04:00:00Z","v":83215,"vw":112.310456},{"c":113.01,"h":113.03,"l":112.08,"n":760,"o":112.46,"t":"2026-04-15T04:00:00Z","v":281517,"vw":112.691423},{"c":112.78,"h":113.4,"l":112.4551,"n":679,"o":113.4,"t":"2026-04-16T04:00:00Z","v":110229,"vw":112.74293},{"c":114.41,"h":114.77,"l":113.57,"n":993,"o":113.57,"t":"2026-04-17T04:00:00Z","v":105322,"vw":114.381847},{"c":114.61,"h":114.68,"l":114,"n":1001,"o":114.11,"t":"2026-04-20T04:00:00Z","v":164719,"vw":114.335509},{"c":113.49,"h":115.2078,"l":113.4,"n":1156,"o":114.97,"t":"2026-04-21T04:00:00Z","v":216506,"vw":114.075253},{"c":114.26,"h":114.57,"l":113.6983,"n":642,"o":114.4,"t":"2026-04-22T04:00:00Z","v":81078,"vw":114.065148},{"c":113.2,"h":114.018,"l":111.92,"n":795,"o":113.69,"t":"2026-04-23T04:00:00Z","v":63566,"vw":113.213472},{"c":114,"h":114.155,"l":113.11,"n":608,"o":113.55,"t":"2026-04-24T04:00:00Z","v":85297,"vw":113.843621},{"c":113.26,"h":113.59,"l":113.07,"n":534,"o":113.59,"t":"2026-04-27T04:00:00Z","v":51345,"vw":113.314056},{"c":111.46,"h":112.39,"l":111.01,"n":615,"o":112.23,"t":"2026-04-28T04:00:00Z","v":108320,"vw":111.315508},{"c":111.11,"h":111.59,"l":110.67,"n":634,"o":111.59,"t":"2026-04-29T04:00:00Z","v":51381,"vw":111.029867},{"c":112.16,"h":112.3031,"l":110.7519,"n":771,"o":111.13,"t":"2026-04-30T04:00:00Z","v":110273,"vw":111.860769},{"c":112.31,"h":112.99,"l":112.28,"n":621,"o":112.58,"t":"2026-05-01T04:00:00Z","v":71956,"vw":112.573707},{"c":112.2,"h":113.0691,"l":111.64,"n":831,"o":112.45,"t":"2026-05-04T04:00:00Z","v":139943,"vw":112.417222},{"c":112.71,"h":113.0597,"l":112.46,"n":531,"o":112.97,"t":"2026-05-05T04:00:00Z","v":69897,"vw":112.761519},{"c":113.78,"h":113.83,"l":112.99,"n":598,"o":113.56,"t":"2026-05-06T04:00:00Z","v":54313,"vw":113.482263},{"c":112.96,"h":114.27,"l":112.63,"n":718,"o":114.27,"t":"2026-05-07T04:00:00Z","v":172657,"vw":113.05594},{"c":112.64,"h":113.48,"l":112.58,"n":640,"o":113.48,"t":"2026-05-08T04:00:00Z","v":273028,"vw":112.781834},{"c":112.56,"h":113.04,"l":112.35,"n":712,"o":112.35,"t":"2026-05-11T04:00:00Z","v":80020,"vw":112.642821},{"c":112.53,"h":112.62,"l":111.39,"n":674,"o":112.19,"t":"2026-05-12T04:00:00Z","v":89864,"vw":112.089482},{"c":112.17,"h":112.63,"l":111.64,"n":1040,"o":112.63,"t":"2026-05-13T04:00:00Z","v":244551,"vw":112.300977},{"c":113.08,"h":113.295,"l":112.38,"n":673,"o":112.39,"t":"2026-05-14T04:00:00Z","v":89368,"vw":112.930508},{"c":111.8,"h":112.37,"l":111.65,"n":789,"o":112.03,"t":"2026-05-15T04:00:00Z","v":70120,"vw":112.088944},{"c":111.57,"h":111.95,"l":110.72,"n":1583,"o":111.93,"t":"2026-05-18T04:00:00Z","v":163826,"vw":111.211719},{"c":110.86,"h":111.42,"l":110.59,"n":606,"o":110.94,"t":"2026-05-19T04:00:00Z","v":126769,"vw":110.903611},{"c":112.44,"h":112.505,"l":110.96,"n":1196,"o":111.05,"t":"2026-05-20T04:00:00Z","v":96743,"vw":112.207451},{"c":113.57,"h":114.02,"l":111.97,"n":1063,"o":112.06,"t":"2026-05-21T04:00:00Z","v":126330,"vw":113.147932},{"c":114.55,"h":114.7795,"l":114.1401,"n":783,"o":114.39,"t":"2026-05-22T04:00:00Z","v":107668,"vw":114.462754},{"c":116.05,"h":116.525,"l":115.52,"n":917,"o":115.65,"t":"2026-05-26T04:00:00Z","v":200645,"vw":116.141227},{"c":115.5,"h":116.12,"l":115.46,"n":951,"o":116.12,"t":"2026-05-27T04:00:00Z","v":228024,"vw":115.72599},{"c":116.1,"h":116.53,"l":114.99,"n":683,"o":115.35,"t":"2026-05-28T04:00:00Z","v":111398,"vw":116.020251},{"c":116.5,"h":116.71,"l":116.09,"n":660,"o":116.37,"t":"2026-05-29T04:00:00Z","v":71956,"vw":116.426225},{"c":117.79,"h":118.052,"l":116.4801,"n":753,"o":116.67,"t":"2026-06-01T04:00:00Z","v":61472,"vw":117.666279},{"c":117.51,"h":117.5495,"l":116.912,"n":732,"o":117.4,"t":"2026-06-02T04:00:00Z","v":57257,"vw":117.320659},{"c":117,"h":117.425,"l":116.4232,"n":1240,"o":117.12,"t":"2026-06-03T04:00:00Z","v":215202,"vw":117.074369},{"c":117.16,"h":117.585,"l":116.55,"n":706,"o":116.55,"t":"2026-06-04T04:00:00Z","v":96207,"vw":117.364976},{"c":113.99,"h":116.375,"l":113.745,"n":925,"o":116.26,"t":"2026-06-05T04:00:00Z","v":140428,"vw":114.828158},{"c":114.6,"h":115.79,"l":114.4,"n":1360,"o":114.85,"t":"2026-06-08T04:00:00Z","v":317807,"vw":114.7208},{"c":114.13,"h":115.93,"l":111.33,"n":1580,"o":115.22,"t":"2026-06-09T04:00:00Z","v":161361,"vw":113.496743},{"c":112.4,"h":114.77,"l":112.19,"n":1546,"o":113.54,"t":"2026-06-10T04:00:00Z","v":156527,"vw":113.086578},{"c":114.99,"h":115.295,"l":112.705,"n":1330,"o":112.83,"t":"2026-06-11T04:00:00Z","v":849184,"vw":114.422924},{"c":115.91,"h":116.145,"l":114.63,"n":1341,"o":115.33,"t":"2026-06-12T04:00:00Z","v":147542,"vw":115.787676},{"c":118.36,"h":118.58,"l":117.8702,"n":1221,"o":117.97,"t":"2026-06-15T04:00:00Z","v":130222,"vw":118.230042},{"c":117.19,"h":118.81,"l":117.16,"n":923,"o":118.32,"t":"2026-06-16T04:00:00Z","v":149779,"vw":117.766616},{"c":116.07,"h":118.1615,"l":115.81,"n":1408,"o":117.49,"t":"2026-06-17T04:00:00Z","v":278247,"vw":117.072162},{"c":117.48,"h":117.89,"l":117.1817,"n":672,"o":117.89,"t":"2026-06-18T04:00:00Z","v":54795,"vw":117.446797},{"c":117.49,"h":118.35,"l":116.865,"n":1008,"o":117.84,"t":"2026-06-22T04:00:00Z","v":173657,"vw":117.23865},{"c":114.81,"h":115.61,"l":114.55,"n":798,"o":114.88,"t":"2026-06-23T04:00:00Z","v":102956,"vw":115.11336},{"c":114.79,"h":116.0199,"l":114.1614,"n":900,"o":115.07,"t":"2026-06-24T04:00:00Z","v":90153,"vw":114.772391},{"c":115.37,"h":116.79,"l":114.68,"n":1153,"o":116.79,"t":"2026-06-25T04:00:00Z","v":120081,"vw":115.373815},{"c":114.68,"h":115.45,"l":114.06,"n":789,"o":114.06,"t":"2026-06-26T04:00:00Z","v":90340,"vw":114.812021},{"c":117.15,"h":117.2209,"l":115.24,"n":641,"o":115.32,"t":"2026-06-29T04:00:00Z","v":49328,"vw":116.783709},{"c":118.05,"h":118.36,"l":117.18,"n":604,"o":117.18,"t":"2026-06-30T04:00:00Z","v":98872,"vw":118.105665},{"c":117.58,"h":118.3871,"l":117.07,"n":673,"o":117.07,"t":"2026-07-01T04:00:00Z","v":55509,"vw":117.792217},{"c":116.25,"h":118.184,"l":115.45,"n":660,"o":117.74,"t":"2026-07-02T04:00:00Z","v":53590,"vw":116.300412},{"c":117.58,"h":117.885,"l":117,"n":444,"o":117.14,"t":"2026-07-06T04:00:00Z","v":45353,"vw":117.576398},{"c":116.2,"h":117.21,"l":115.62,"n":739,"o":117.21,"t":"2026-07-07T04:00:00Z","v":64486,"vw":116.222206},{"c":116.19,"h":116.31,"l":114.89,"n":763,"o":115.24,"t":"2026-07-08T04:00:00Z","v":68337,"vw":115.808204},{"c":117.63,"h":117.96,"l":117.2,"n":531,"o":117.28,"t":"2026-07-09T04:00:00Z","v":47134,"vw":117.606487},{"c":117.7,"h":117.7899,"l":116.77,"n":530,"o":117.535,"t":"2026-07-10T04:00:00Z","v":55237,"vw":117.39632},{"c":116.45,"h":117.36,"l":116.17,"n":683,"o":116.91,"t":"2026-07-13T04:00:00Z","v":58577,"vw":116.818318},{"c":116.89,"h":117.9,"l":116.565,"n":568,"o":117.9,"t":"2026-07-14T04:00:00Z","v":42230,"vw":116.975172},{"c":116.34,"h":117.29,"l":115.34,"n":693,"o":117.29,"t":"2026-07-15T04:00:00Z","v":70547,"vw":116.080097},{"c":115.8,"h":116.39,"l":115.32,"n":847,"o":116.05,"t":"2026-07-16T04:00:00Z","v":267205,"vw":115.703209},{"c":114.59,"h":115.275,"l":113.475,"n":681,"o":113.58,"t":"2026-07-17T04:00:00Z","v":57481,"vw":114.542016},{"c":114.68,"h":115.555,"l":114.6606,"n":716,"o":115.04,"t":"2026-07-20T04:00:00Z","v":49555,"vw":115.060808},{"c":116.06,"h":116.0781,"l":115.34,"n":897,"o":115.9,"t":"2026-07-21T04:00:00Z","v":93058,"vw":115.955125},{"c":114.75,"h":115.5243,"l":114.7,"n":626,"o":115.33,"t":"2026-07-22T04:00:00Z","v":73103,"vw":115.080052},{"c":113.49,"h":114.37,"l":113.2,"n":500,"o":113.77,"t":"2026-07-23T04:00:00Z","v":39242,"vw":113.574938},{"c":113.38,"h":114.34,"l":113.13,"n":566,"o":113.73,"t":"2026-07-24T04:00:00Z","v":167586,"vw":114.064749},{"c":113.76,"h":114.74,"l":112.989,"n":734,"o":114.56,"t":"2026-07-27T04:00:00Z","v":43337,"vw":113.675976},{"c":113.61,"h":113.88,"l":112.15,"n":806,"o":113.37,"t":"2026-07-28T04:00:00Z","v":85242,"vw":113.510414},{"c":112.25,"h":114.3424,"l":112.145,"n":612,"o":113.2,"t":"2026-07-29T04:00:00Z","v":57167,"vw":112.730638},{"c":113.98,"h":114.07,"l":112.97,"n":739,"o":113.36,"t":"2026-07-30T04:00:00Z","v":69772,"vw":113.579138},{"c":114.43,"h":115.04,"l":113.3501,"n":500,"o":114.68,"t":"2026-07-31T04:00:00Z","v":42449,"vw":114.421838},{"c":115.93,"h":116.13,"l":114.46,"n":1197,"o":114.46,"t":"2026-08-03T04:00:00Z","v":92066,"vw":115.600251},{"c":119.15,"h":119.3956,"l":117.32,"n":1016,"o":117.32,"t":"2026-08-04T04:00:00Z","v":83785,"vw":118.677603},{"c":118.19,"h":120,"l":118.19,"n":960,"o":119.92,"t":"2026-08-05T04:00:00Z","v":124992,"vw":118.798415},{"c":116.93,"h":117.5,"l":116.55,"n":803,"o":116.55,"t":"2026-08-06T04:00:00Z","v":63502,"vw":117.195432},{"c":117.87,"h":118.07,"l":117.38,"n":701,"o":117.7,"t":"2026-08-07T04:00:00Z","v":47673,"vw":117.775242},{"c":118.3,"h":118.57,"l":117.74,"n":1047,"o":117.74,"t":"2026-08-10T04:00:00Z","v":119935,"vw":118.421377},{"c":118.12,"h":118.915,"l":117.97,"n":591,"o":118.64,"t":"2026-08-11T04:00:00Z","v":96421,"vw":118.31003},{"c":118.78,"h":118.99,"l":118.41,"n":774,"o":118.99,"t":"2026-08-12T04:00:00Z","v":186177,"vw":118.736477},{"c":120.73,"h":120.805,"l":119.17,"n":487,"o":119.31,"t":"2026-08-13T04:00:00Z","v":45570,"vw":120.274082},{"c":120.36,"h":121.01,"l":120.27,"n":419,"o":121.01,"t":"2026-08-14T04:00:00Z","v":28837,"vw":120.388428},{"c":120.04,"h":120.65,"l":120.04,"n":771,"o":120.53,"t":"2026-08-17T04:00:00Z","v":56443,"vw":120.227904},{"c":118.83,"h":119.5897,"l":118.77,"n":707,"o":118.99,"t":"2026-08-18T04:00:00Z","v":65924,"vw":119.191682},{"c":118.62,"h":119.43,"l":118.58,"n":737,"o":119.24,"t":"2026-08-19T04:00:00Z","v":70196,"vw":118.960393},{"c":117.77,"h":118.53,"l":117.695,"n":549,"o":118.1,"t":"2026-08-20T04:00:00Z","v":42473,"vw":118.026464},{"c":118.47,"h":118.73,"l":117.7,"n":734,"o":118.39,"t":"2026-08-21T04:00:00Z","v":48019,"vw":118.369672},{"c":117.89,"h":118.16,"l":117.37,"n":739,"o":117.93,"t":"2026-08-24T04:00:00Z","v":57574,"vw":117.908005},{"c":118.22,"h":118.43,"l":117.78,"n":627,"o":118.43,"t":"2026-08-25T04:00:00Z","v":42736,"vw":118.114741},{"c":118.42,"h":118.8,"l":117.57,"n":580,"o":117.57,"t":"2026-08-26T04:00:00Z","v":51104,"vw":118.362481},{"c":119.4,"h":119.44,"l":118.88,"n":707,"o":119.14,"t":"2026-08-27T04:00:00Z","v":48179,"vw":119.222616},{"c":118.88,"h":120.0199,"l":118.8601,"n":690,"o":119.38,"t":"2026-08-28T04:00:00Z","v":47404,"vw":119.356504},{"c":118.43,"h":118.61,"l":117.94,"n":2153,"o":118.32,"t":"2026-08-31T04:00:00Z","v":200655,"vw":118.325473},{"c":116.92,"h":117.8696,"l":116.636,"n":1151,"o":117.53,"t":"2026-09-01T04:00:00Z","v":80232,"vw":117.178804},{"c":117.21,"h":117.28,"l":116.66,"n":645,"o":117.07,"t":"2026-09-02T04:00:00Z","v":61340,"vw":117.011781},{"c":118.6,"h":118.66,"l":117.6,"n":681,"o":117.75,"t":"2026-09-03T04:00:00Z","v":76579,"vw":118.144851},{"c":118.49,"h":118.56,"l":118.18,"n":510,"o":118.39,"t":"2026-09-04T04:00:00Z","v":37413,"vw":118.37362},{"c":117.12,"h":118.32,"l":116.99,"n":487,"o":118.32,"t":"2026-09-08T04:00:00Z","v":48994,"vw":117.426453},{"c":116.17,"h":116.95,"l":116.08,"n":997,"o":116.81,"t":"2026-09-09T04:00:00Z","v":105220,"vw":116.359474},{"c":115.15,"h":115.9,"l":114.82,"n":1258,"o":115.13,"t":"2026-09-10T04:00:00Z","v":106483,"vw":115.342335},{"c":116.33,"h":116.52,"l":116.01,"n":668,"o":116.33,"t":"2026-09-11T04:00:00Z","v":62539,"vw":116.350625},{"c":116.3538,"h":116.675,"l":115.355,"n":524,"o":115.6,"t":"2026-09-14T04:00:00Z","v":42457,"vw":116.150912},{"c":115.77,"h":116.18,"l":115.33,"n":684,"o":116.18,"t":"2026-09-15T04:00:00Z","v":78973,"vw":115.788684},{"c":115.5,"h":116.54,"l":114.735,"n":775,"o":115.99,"t":"2026-09-16T04:00:00Z","v":96773,"vw":116.040163},{"c":116.45,"h":116.96,"l":116.065,"n":657,"o":116.96,"t":"2026-09-17T04:00:00Z","v":48436,"vw":116.386362},{"c":116.62,"h":116.71,"l":116,"n":788,"o":116.71,"t":"2026-09-18T04:00:00Z","v":65841,"vw":116.40479},{"c":118.34,"h":118.5,"l":117.4526,"n":471,"o":117.72,"t":"2026-09-21T04:00:00Z","v":30150,"vw":118.109186},{"c":118.4046,"h":118.75,"l":117.89,"n":462,"o":118.74,"t":"2026-09-22T04:00:00Z","v":35495,"vw":118.210988},{"c":117.65,"h":118.38,"l":117.525,"n":675,"o":118.38,"t":"2026-09-23T04:00:00Z","v":59451,"vw":117.767279},{"c":117.73,"h":118.025,"l":117.08,"n":672,"o":117.08,"t":"2026-09-24T04:00:00Z","v":146570,"vw":117.392137},{"c":118.33,"h":118.54,"l":117.74,"n":476,"o":118.08,"t":"2026-09-25T04:00:00Z","v":29419,"vw":118.26307},{"c":117.49,"h":117.81,"l":116.61,"n":791,"o":117.59,"t":"2026-09-28T04:00:00Z","v":52649,"vw":117.472063},{"c":117.42,"h":117.8,"l":116.82,"n":416,"o":117.8,"t":"2026-09-29T04:00:00Z","v":27140,"vw":117.235998},{"c":117.23,"h":118.35,"l":117.23,"n":779,"o":117.73,"t":"2026-09-30T04:00:00Z","v":61872,"vw":117.896093},{"c":117.918,"h":118.2,"l":117.02,"n":896,"o":117.49,"t":"2026-10-01T04:00:00Z","v":66362,"vw":117.647898},{"c":117.85,"h":118.49,"l":117.51,"n":947,"o":118.49,"t":"2026-10-02T04:00:00Z","v":47532,"vw":117.964417},{"c":118.69,"h":118.92,"l":117.83,"n":852,"o":118.04,"t":"2026-10-05T04:00:00Z","v":57174,"vw":118.456714},{"c":118.72,"h":119.3,"l":118.58,"n":513,"o":119.1,"t":"2026-10-06T04:00:00Z","v":48364,"vw":118.792147},{"c":118.34,"h":118.54,"l":117.62,"n":643,"o":117.79,"t":"2026-10-07T04:00:00Z","v":65449,"vw":118.228015},{"c":118.28,"h":118.5,"l":117.6,"n":797,"o":117.82,"t":"2026-10-08T04:00:00Z","v":61831,"vw":118.180669},{"c":119.38,"h":119.475,"l":118.53,"n":427,"o":118.53,"t":"2026-10-09T04:00:00Z","v":221185,"vw":118.988176},{"c":118.7,"h":119.12,"l":118.6,"n":344,"o":119.12,"t":"2026-10-12T04:00:00Z","v":26623,"vw":118.79745},{"c":118.3,"h":118.59,"l":117.6401,"n":1616,"o":117.83,"t":"2026-10-13T04:00:00Z","v":86859,"vw":118.053479},{"c":116.82,"h":118.1,"l":116.4,"n":550,"o":117.53,"t":"2026-10-14T04:00:00Z","v":52963,"vw":116.897416},{"c":117.92,"h":117.93,"l":115.98,"n":560,"o":115.98,"t":"2026-10-15T04:00:00Z","v":36772,"vw":117.19799},{"c":115.36,"h":118.05,"l":115.095,"n":501,"o":118.05,"t":"2026-10-16T04:00:00Z","v":32742,"vw":115.995302},{"c":116.29,"h":116.87,"l":115.98,"n":577,"o":115.98,"t":"2026-10-19T04:00:00Z","v":45339,"vw":116.455509},{"c":117.13,"h":117.4415,"l":116.09,"n":433,"o":116.09,"t":"2026-10-20T04:00:00Z","v":35228,"vw":117.057622},{"c":117.62,"h":117.88,"l":117.101,"n":500,"o":117.17,"t":"2026-10-21T04:00:00Z","v":52674,"vw":117.676107},{"c":116.36,"h":117.01,"l":115.84,"n":1055,"o":116.38,"t":"2026-10-22T04:00:00Z","v":208446,"vw":116.164649}],"volatilityBars":[{"c":117.72,"h":117.72,"l":117.72,"n":5,"o":117.72,"t":"2026-09-21T13:30:00Z","v":355,"vw":117.72},{"c":117.49,"h":117.49,"l":117.49,"n":2,"o":117.49,"t":"2026-09-21T13:45:00Z","v":215,"vw":117.49},{"c":117.5599,"h":117.5599,"l":117.4526,"n":12,"o":117.4526,"t":"2026-09-21T14:00:00Z","v":1437,"vw":117.512181},{"c":117.72,"h":117.72,"l":117.62,"n":12,"o":117.62,"t":"2026-09-21T14:15:00Z","v":709,"vw":117.656},{"c":117.83,"h":117.83,"l":117.83,"n":2,"o":117.83,"t":"2026-09-21T14:30:00Z","v":231,"vw":117.83},{"c":117.79,"h":117.83,"l":117.79,"n":8,"o":117.83,"t":"2026-09-21T14:45:00Z","v":1160,"vw":117.809168},{"c":117.84,"h":117.87,"l":117.79,"n":18,"o":117.83,"t":"2026-09-21T15:00:00Z","v":3127,"vw":117.826756},{"c":117.9299,"h":117.9299,"l":117.86,"n":6,"o":117.9,"t":"2026-09-21T15:15:00Z","v":1889,"vw":117.898212},{"c":117.95,"h":117.95,"l":117.87,"n":4,"o":117.87,"t":"2026-09-21T15:30:00Z","v":736,"vw":117.904891},{"c":117.94,"h":117.94,"l":117.94,"n":2,"o":117.94,"t":"2026-09-21T15:45:00Z","v":607,"vw":117.94},{"c":118.08,"h":118.08,"l":117.97,"n":3,"o":117.97,"t":"2026-09-21T16:00:00Z","v":400,"vw":118.0175},{"c":118.1,"h":118.11,"l":118.1,"n":3,"o":118.11,"t":"2026-09-21T16:15:00Z","v":466,"vw":118.105455},{"c":118.17,"h":118.17,"l":118.17,"n":2,"o":118.17,"t":"2026-09-21T16:30:00Z","v":230,"vw":118.17},{"c":118.09,"h":118.1,"l":118.09,"n":3,"o":118.1,"t":"2026-09-21T16:45:00Z","v":756,"vw":118.09589},{"c":118.1401,"h":118.1401,"l":118.1401,"n":2,"o":118.1401,"t":"2026-09-21T17:15:00Z","v":150,"vw":118.1401},{"c":118.0932,"h":118.16,"l":118.08,"n":8,"o":118.16,"t":"2026-09-21T17:30:00Z","v":1029,"vw":118.104942},{"c":118.19,"h":118.195,"l":118.19,"n":5,"o":118.195,"t":"2026-09-21T17:45:00Z","v":1405,"vw":118.193828},{"c":118.345,"h":118.345,"l":118.345,"n":1,"o":118.345,"t":"2026-09-21T18:00:00Z","v":126,"vw":118.345},{"c":118.39,"h":118.39,"l":118.385,"n":3,"o":118.385,"t":"2026-09-21T18:15:00Z","v":728,"vw":118.387069},{"c":118.41,"h":118.415,"l":118.41,"n":5,"o":118.41,"t":"2026-09-21T18:30:00Z","v":834,"vw":118.410654},{"c":118.5,"h":118.5,"l":118.455,"n":8,"o":118.455,"t":"2026-09-21T18:45:00Z","v":889,"vw":118.477799},{"c":118.428,"h":118.4752,"l":118.41,"n":11,"o":118.4752,"t":"2026-09-21T19:00:00Z","v":2872,"vw":118.44002},{"c":118.415,"h":118.43,"l":118.41,"n":5,"o":118.43,"t":"2026-09-21T19:15:00Z","v":1336,"vw":118.415015},{"c":118.4999,"h":118.4999,"l":118.4999,"n":2,"o":118.4999,"t":"2026-09-21T19:30:00Z","v":150,"vw":118.4999},{"c":118.34,"h":118.43,"l":118.34,"n":39,"o":118.43,"t":"2026-09-21T19:45:00Z","v":4172,"vw":118.354264},{"c":118.34,"h":118.34,"l":118.34,"n":6,"o":118.34,"t":"2026-09-21T20:00:00Z","v":191,"vw":118.34},{"c":118.67,"h":118.74,"l":118.56,"n":19,"o":118.74,"t":"2026-09-22T13:30:00Z","v":1985,"vw":118.664291},{"c":118.5636,"h":118.75,"l":118.5636,"n":7,"o":118.75,"t":"2026-09-22T14:00:00Z","v":692,"vw":118.693663},{"c":118.22,"h":118.485,"l":118.13,"n":16,"o":118.47,"t":"2026-09-22T14:15:00Z","v":2248,"vw":118.311686},{"c":118.07,"h":118.23,"l":118.07,"n":8,"o":118.23,"t":"2026-09-22T14:30:00Z","v":879,"vw":118.103049},{"c":118.115,"h":118.115,"l":118.0125,"n":19,"o":118.07,"t":"2026-09-22T14:45:00Z","v":2058,"vw":118.062813},{"c":118,"h":118.08,"l":118,"n":17,"o":118.03,"t":"2026-09-22T15:00:00Z","v":1404,"vw":118.028764},{"c":117.97,"h":118.03,"l":117.97,"n":3,"o":118.03,"t":"2026-09-22T15:15:00Z","v":301,"vw":117.99},{"c":117.9,"h":118.04,"l":117.9,"n":4,"o":118.04,"t":"2026-09-22T15:30:00Z","v":757,"vw":117.967933},{"c":117.9,"h":117.91,"l":117.89,"n":8,"o":117.89,"t":"2026-09-22T15:45:00Z","v":953,"vw":117.897389},{"c":118,"h":118.0387,"l":117.96,"n":8,"o":117.96,"t":"2026-09-22T16:00:00Z","v":1219,"vw":118.004671},{"c":118,"h":118,"l":118,"n":4,"o":118,"t":"2026-09-22T16:15:00Z","v":450,"vw":118},{"c":118.1,"h":118.1,"l":118.1,"n":7,"o":118.1,"t":"2026-09-22T16:30:00Z","v":1171,"vw":118.1},{"c":118.12,"h":118.21,"l":118.12,"n":15,"o":118.169,"t":"2026-09-22T16:45:00Z","v":3473,"vw":118.171563},{"c":118.0795,"h":118.1,"l":118.02,"n":11,"o":118.1,"t":"2026-09-22T17:00:00Z","v":1107,"vw":118.063014},{"c":118.07,"h":118.07,"l":118.02,"n":13,"o":118.06,"t":"2026-09-22T17:15:00Z","v":1521,"vw":118.045034},{"c":118.12,"h":118.1532,"l":118.06,"n":14,"o":118.1217,"t":"2026-09-22T17:30:00Z","v":2360,"vw":118.115908},{"c":118.19,"h":118.19,"l":118.19,"n":2,"o":118.19,"t":"2026-09-22T17:45:00Z","v":101,"vw":118.19},{"c":118.2643,"h":118.2643,"l":118.2643,"n":2,"o":118.2643,"t":"2026-09-22T18:00:00Z","v":101,"vw":118.2643},{"c":118.24,"h":118.24,"l":118.24,"n":1,"o":118.24,"t":"2026-09-22T18:15:00Z","v":100,"vw":118.24},{"c":118.245,"h":118.245,"l":118.16,"n":6,"o":118.16,"t":"2026-09-22T18:30:00Z","v":823,"vw":118.215633},{"c":118.285,"h":118.285,"l":118.275,"n":3,"o":118.275,"t":"2026-09-22T18:45:00Z","v":1420,"vw":118.278715},{"c":118.2651,"h":118.2651,"l":118.21,"n":3,"o":118.21,"t":"2026-09-22T19:00:00Z","v":516,"vw":118.240391},{"c":118.3,"h":118.32,"l":118.2601,"n":12,"o":118.27,"t":"2026-09-22T19:15:00Z","v":2077,"vw":118.282095},{"c":118.405,"h":118.435,"l":118.4005,"n":6,"o":118.435,"t":"2026-09-22T19:30:00Z","v":1230,"vw":118.413592},{"c":118.4,"h":118.5,"l":118.4,"n":19,"o":118.47,"t":"2026-09-22T19:45:00Z","v":2294,"vw":118.487205},{"c":118.255,"h":118.38,"l":118.24,"n":10,"o":118.38,"t":"2026-09-23T13:30:00Z","v":1515,"vw":118.339573},{"c":117.9229,"h":117.9229,"l":117.9229,"n":3,"o":117.9229,"t":"2026-09-23T13:45:00Z","v":362,"vw":117.9229},{"c":117.775,"h":117.8599,"l":117.775,"n":7,"o":117.8599,"t":"2026-09-23T14:00:00Z","v":1375,"vw":117.810073},{"c":117.525,"h":117.62,"l":117.525,"n":4,"o":117.62,"t":"2026-09-23T14:15:00Z","v":789,"vw":117.562353},{"c":117.6084,"h":117.665,"l":117.6084,"n":26,"o":117.615,"t":"2026-09-23T14:30:00Z","v":2619,"vw":117.637452},{"c":117.8501,"h":117.8501,"l":117.6001,"n":13,"o":117.6001,"t":"2026-09-23T14:45:00Z","v":906,"vw":117.741045},{"c":117.955,"h":117.955,"l":117.85,"n":28,"o":117.8965,"t":"2026-09-23T15:00:00Z","v":2472,"vw":117.920763},{"c":117.86,"h":117.97,"l":117.83,"n":21,"o":117.87,"t":"2026-09-23T15:15:00Z","v":2081,"vw":117.869051},{"c":117.89,"h":117.89,"l":117.77,"n":12,"o":117.82,"t":"2026-09-23T15:30:00Z","v":1441,"vw":117.819569},{"c":117.78,"h":117.8231,"l":117.78,"n":3,"o":117.8231,"t":"2026-09-23T15:45:00Z","v":756,"vw":117.798151},{"c":117.8696,"h":117.8696,"l":117.795,"n":10,"o":117.795,"t":"2026-09-23T16:00:00Z","v":1102,"vw":117.844411},{"c":117.89,"h":117.898,"l":117.79,"n":16,"o":117.8,"t":"2026-09-23T16:15:00Z","v":2473,"vw":117.855847},{"c":117.79,"h":117.9339,"l":117.79,"n":16,"o":117.89,"t":"2026-09-23T16:30:00Z","v":1360,"vw":117.853647},{"c":117.58,"h":117.6978,"l":117.58,"n":8,"o":117.67,"t":"2026-09-23T16:45:00Z","v":1283,"vw":117.680068},{"c":117.58,"h":117.61,"l":117.58,"n":12,"o":117.61,"t":"2026-09-23T17:00:00Z","v":1000,"vw":117.602},{"c":117.59,"h":117.59,"l":117.55,"n":2,"o":117.55,"t":"2026-09-23T17:15:00Z","v":200,"vw":117.57},{"c":117.56,"h":117.6197,"l":117.56,"n":17,"o":117.5851,"t":"2026-09-23T17:30:00Z","v":1562,"vw":117.585999},{"c":117.81,"h":117.81,"l":117.7,"n":13,"o":117.75,"t":"2026-09-23T17:45:00Z","v":2982,"vw":117.792595},{"c":117.75,"h":117.8,"l":117.655,"n":18,"o":117.8,"t":"2026-09-23T18:00:00Z","v":1495,"vw":117.730369},{"c":117.8,"h":117.8,"l":117.7527,"n":14,"o":117.755,"t":"2026-09-23T18:15:00Z","v":3693,"vw":117.771315},{"c":117.65,"h":117.77,"l":117.65,"n":26,"o":117.725,"t":"2026-09-23T18:30:00Z","v":2189,"vw":117.689227},{"c":117.71,"h":117.74,"l":117.68,"n":6,"o":117.68,"t":"2026-09-23T18:45:00Z","v":484,"vw":117.71051},{"c":117.775,"h":117.82,"l":117.71,"n":8,"o":117.73,"t":"2026-09-23T19:00:00Z","v":1244,"vw":117.756421},{"c":117.75,"h":117.75,"l":117.7,"n":36,"o":117.74,"t":"2026-09-23T19:15:00Z","v":13839,"vw":117.724293},{"c":117.7,"h":117.83,"l":117.7,"n":25,"o":117.76,"t":"2026-09-23T19:30:00Z","v":2180,"vw":117.756251},{"c":117.65,"h":117.67,"l":117.615,"n":36,"o":117.67,"t":"2026-09-23T19:45:00Z","v":2430,"vw":117.643864},{"c":117.2279,"h":117.2279,"l":117.08,"n":8,"o":117.08,"t":"2026-09-24T13:30:00Z","v":1538,"vw":117.168984},{"c":117.255,"h":117.255,"l":117.215,"n":7,"o":117.215,"t":"2026-09-24T13:45:00Z","v":824,"vw":117.240088},{"c":117.525,"h":117.525,"l":117.23,"n":13,"o":117.23,"t":"2026-09-24T14:00:00Z","v":59505,"vw":117.411167},{"c":117.5,"h":117.5,"l":117.495,"n":3,"o":117.495,"t":"2026-09-24T14:15:00Z","v":236,"vw":117.497336},{"c":117.715,"h":117.73,"l":117.715,"n":11,"o":117.73,"t":"2026-09-24T14:30:00Z","v":693,"vw":117.721},{"c":117.63,"h":117.63,"l":117.58,"n":8,"o":117.58,"t":"2026-09-24T14:45:00Z","v":699,"vw":117.594238},{"c":117.398,"h":117.47,"l":117.398,"n":4,"o":117.47,"t":"2026-09-24T15:00:00Z","v":589,"vw":117.446502},{"c":117.36,"h":117.3899,"l":117.285,"n":12,"o":117.285,"t":"2026-09-24T15:15:00Z","v":1273,"vw":117.32914},{"c":117.3,"h":117.3,"l":117.3,"n":6,"o":117.3,"t":"2026-09-24T15:30:00Z","v":400,"vw":117.3},{"c":117.305,"h":117.38,"l":117.305,"n":22,"o":117.35,"t":"2026-09-24T15:45:00Z","v":2548,"vw":117.350075},{"c":117.29,"h":117.29,"l":117.13,"n":38,"o":117.13,"t":"2026-09-24T16:00:00Z","v":44515,"vw":117.200654},{"c":117.805,"h":117.92,"l":117.35,"n":81,"o":117.35,"t":"2026-09-24T16:15:00Z","v":7121,"vw":117.527634},{"c":118.025,"h":118.025,"l":117.8288,"n":4,"o":117.8288,"t":"2026-09-24T16:30:00Z","v":570,"vw":117.87297},{"c":117.96,"h":117.96,"l":117.825,"n":8,"o":117.825,"t":"2026-09-24T16:45:00Z","v":2145,"vw":117.929916},{"c":117.88,"h":117.88,"l":117.82,"n":13,"o":117.83,"t":"2026-09-24T17:00:00Z","v":961,"vw":117.843751},{"c":117.82,"h":117.9025,"l":117.82,"n":5,"o":117.9025,"t":"2026-09-24T17:15:00Z","v":245,"vw":117.86125},{"c":117.675,"h":117.7,"l":117.675,"n":7,"o":117.7,"t":"2026-09-24T17:30:00Z","v":542,"vw":117.692647},{"c":117.595,"h":117.63,"l":117.5516,"n":17,"o":117.5516,"t":"2026-09-24T17:45:00Z","v":2505,"vw":117.563496},{"c":117.6,"h":117.6,"l":117.6,"n":4,"o":117.6,"t":"2026-09-24T18:00:00Z","v":200,"vw":117.6},{"c":117.735,"h":117.735,"l":117.601,"n":6,"o":117.601,"t":"2026-09-24T18:15:00Z","v":695,"vw":117.664925},{"c":117.755,"h":117.77,"l":117.655,"n":7,"o":117.755,"t":"2026-09-24T18:30:00Z","v":698,"vw":117.739164},{"c":117.935,"h":117.935,"l":117.79,"n":16,"o":117.79,"t":"2026-09-24T18:45:00Z","v":1242,"vw":117.891021},{"c":117.75,"h":117.79,"l":117.75,"n":6,"o":117.7854,"t":"2026-09-24T19:00:00Z","v":704,"vw":117.762646},{"c":117.78,"h":117.805,"l":117.755,"n":47,"o":117.755,"t":"2026-09-24T19:15:00Z","v":4874,"vw":117.779018},{"c":117.81,"h":117.81,"l":117.7983,"n":8,"o":117.81,"t":"2026-09-24T19:30:00Z","v":575,"vw":117.803237},{"c":117.73,"h":117.92,"l":117.72,"n":63,"o":117.825,"t":"2026-09-24T19:45:00Z","v":5526,"vw":117.763152},{"c":118.39,"h":118.39,"l":118.08,"n":13,"o":118.08,"t":"2026-09-25T13:30:00Z","v":939,"vw":118.136029},{"c":118.27,"h":118.27,"l":118.26,"n":9,"o":118.26,"t":"2026-09-25T13:45:00Z","v":581,"vw":118.267368},{"c":117.8078,"h":118.12,"l":117.8078,"n":29,"o":118.1,"t":"2026-09-25T14:00:00Z","v":1373,"vw":117.933142},{"c":117.96,"h":117.96,"l":117.74,"n":12,"o":117.855,"t":"2026-09-25T14:15:00Z","v":1233,"vw":117.848712},{"c":117.995,"h":118.09,"l":117.93,"n":10,"o":117.935,"t":"2026-09-25T14:30:00Z","v":979,"vw":117.989025},{"c":118.105,"h":118.2179,"l":117.9896,"n":3,"o":118.2179,"t":"2026-09-25T14:45:00Z","v":1710,"vw":118.196612},{"c":118.11,"h":118.13,"l":118.11,"n":3,"o":118.13,"t":"2026-09-25T15:00:00Z","v":896,"vw":118.118045},{"c":118.085,"h":118.17,"l":118.085,"n":7,"o":118.17,"t":"2026-09-25T15:15:00Z","v":538,"vw":118.128632},{"c":118.09,"h":118.27,"l":118.09,"n":17,"o":118.22,"t":"2026-09-25T15:30:00Z","v":1336,"vw":118.19183},{"c":118.0367,"h":118.0367,"l":117.8415,"n":5,"o":117.9499,"t":"2026-09-25T15:45:00Z","v":435,"vw":117.917069},{"c":118.505,"h":118.505,"l":118.185,"n":10,"o":118.185,"t":"2026-09-25T16:00:00Z","v":746,"vw":118.334837},{"c":118.4,"h":118.4,"l":118.32,"n":8,"o":118.32,"t":"2026-09-25T16:15:00Z","v":822,"vw":118.349289},{"c":118.49,"h":118.54,"l":118.38,"n":33,"o":118.54,"t":"2026-09-25T16:30:00Z","v":3367,"vw":118.504627},{"c":118.31,"h":118.31,"l":118.31,"n":7,"o":118.31,"t":"2026-09-25T16:45:00Z","v":603,"vw":118.31},{"c":118.39,"h":118.39,"l":118.39,"n":5,"o":118.39,"t":"2026-09-25T17:00:00Z","v":230,"vw":118.39},{"c":118.45,"h":118.45,"l":118.45,"n":2,"o":118.45,"t":"2026-09-25T17:15:00Z","v":216,"vw":118.45},{"c":118.445,"h":118.445,"l":118.4,"n":11,"o":118.4,"t":"2026-09-25T17:30:00Z","v":664,"vw":118.41625},{"c":118.36,"h":118.45,"l":118.36,"n":17,"o":118.45,"t":"2026-09-25T18:15:00Z","v":1457,"vw":118.389959},{"c":118.365,"h":118.385,"l":118.35,"n":4,"o":118.385,"t":"2026-09-25T18:45:00Z","v":419,"vw":118.365299},{"c":118.43,"h":118.43,"l":118.34,"n":20,"o":118.38,"t":"2026-09-25T19:00:00Z","v":1800,"vw":118.405199},{"c":118.3511,"h":118.3511,"l":118.33,"n":4,"o":118.33,"t":"2026-09-25T19:30:00Z","v":565,"vw":118.347305},{"c":118.33,"h":118.45,"l":118.32,"n":35,"o":118.45,"t":"2026-09-25T19:45:00Z","v":4115,"vw":118.353636},{"c":117.59,"h":117.59,"l":117.59,"n":6,"o":117.59,"t":"2026-09-28T13:30:00Z","v":241,"vw":117.59},{"c":117.11,"h":117.11,"l":117.11,"n":1,"o":117.11,"t":"2026-09-28T13:45:00Z","v":500,"vw":117.11},{"c":117.12,"h":117.165,"l":117.12,"n":5,"o":117.165,"t":"2026-09-28T14:15:00Z","v":449,"vw":117.14824},{"c":116.97,"h":117.1296,"l":116.97,"n":11,"o":117.125,"t":"2026-09-28T14:30:00Z","v":779,"vw":117.046354},{"c":116.68,"h":116.7,"l":116.61,"n":6,"o":116.7,"t":"2026-09-28T14:45:00Z","v":1832,"vw":116.690088},{"c":116.902,"h":116.9915,"l":116.76,"n":19,"o":116.76,"t":"2026-09-28T15:00:00Z","v":2460,"vw":116.822142},{"c":116.86,"h":116.86,"l":116.86,"n":1,"o":116.86,"t":"2026-09-28T15:15:00Z","v":100,"vw":116.86},{"c":116.8913,"h":117.0181,"l":116.855,"n":7,"o":116.855,"t":"2026-09-28T15:30:00Z","v":1333,"vw":116.966867},{"c":117.01,"h":117.01,"l":116.92,"n":6,"o":116.94,"t":"2026-09-28T16:00:00Z","v":882,"vw":116.954669},{"c":117.49,"h":117.5825,"l":117.48,"n":16,"o":117.5825,"t":"2026-09-28T16:30:00Z","v":1180,"vw":117.511902},{"c":117.35,"h":117.3899,"l":117.31,"n":7,"o":117.3899,"t":"2026-09-28T16:45:00Z","v":608,"vw":117.338436},{"c":117.78,"h":117.81,"l":117.3308,"n":104,"o":117.3308,"t":"2026-09-28T17:00:00Z","v":17881,"vw":117.693262},{"c":117.64,"h":117.71,"l":117.64,"n":7,"o":117.71,"t":"2026-09-28T17:15:00Z","v":627,"vw":117.666915},{"c":117.57,"h":117.57,"l":117.51,"n":11,"o":117.53,"t":"2026-09-28T17:45:00Z","v":1001,"vw":117.53649},{"c":117.59,"h":117.59,"l":117.59,"n":1,"o":117.59,"t":"2026-09-28T18:00:00Z","v":123,"vw":117.59},{"c":117.565,"h":117.65,"l":117.56,"n":4,"o":117.65,"t":"2026-09-28T18:15:00Z","v":961,"vw":117.59847},{"c":117.6382,"h":117.6382,"l":117.55,"n":5,"o":117.55,"t":"2026-09-28T18:30:00Z","v":1745,"vw":117.605149},{"c":117.71,"h":117.73,"l":117.58,"n":16,"o":117.58,"t":"2026-09-28T18:45:00Z","v":1013,"vw":117.69},{"c":117.4668,"h":117.4668,"l":117.4668,"n":2,"o":117.4668,"t":"2026-09-28T19:00:00Z","v":198,"vw":117.4668},{"c":117.62,"h":117.645,"l":117.44,"n":10,"o":117.465,"t":"2026-09-28T19:15:00Z","v":2545,"vw":117.517238},{"c":117.4801,"h":117.55,"l":117.46,"n":25,"o":117.55,"t":"2026-09-28T19:30:00Z","v":4806,"vw":117.501939},{"c":117.49,"h":117.5,"l":117.37,"n":52,"o":117.5,"t":"2026-09-28T19:45:00Z","v":5389,"vw":117.447044},{"c":117.8,"h":117.8,"l":117.8,"n":6,"o":117.8,"t":"2026-09-29T13:30:00Z","v":134,"vw":117.8},{"c":117.4915,"h":117.4915,"l":117.365,"n":4,"o":117.365,"t":"2026-09-29T13:45:00Z","v":767,"vw":117.420561},{"c":117.47,"h":117.47,"l":117.36,"n":6,"o":117.36,"t":"2026-09-29T14:00:00Z","v":437,"vw":117.406732},{"c":117.5,"h":117.5,"l":117.5,"n":4,"o":117.5,"t":"2026-09-29T14:15:00Z","v":182,"vw":117.5},{"c":117.29,"h":117.29,"l":117.29,"n":2,"o":117.29,"t":"2026-09-29T14:30:00Z","v":597,"vw":117.29},{"c":117.22,"h":117.22,"l":117.195,"n":17,"o":117.195,"t":"2026-09-29T14:45:00Z","v":1628,"vw":117.20072},{"c":117.09,"h":117.09,"l":117.06,"n":8,"o":117.06,"t":"2026-09-29T15:00:00Z","v":810,"vw":117.077333},{"c":116.86,"h":117.1,"l":116.86,"n":18,"o":117.1,"t":"2026-09-29T15:15:00Z","v":1338,"vw":117.011324},{"c":116.98,"h":116.98,"l":116.93,"n":2,"o":116.93,"t":"2026-09-29T15:30:00Z","v":1600,"vw":116.976875},{"c":117,"h":117,"l":117,"n":10,"o":117,"t":"2026-09-29T16:15:00Z","v":634,"vw":117},{"c":116.895,"h":116.9928,"l":116.884,"n":6,"o":116.9928,"t":"2026-09-29T16:30:00Z","v":493,"vw":116.937608},{"c":116.908,"h":116.908,"l":116.82,"n":6,"o":116.82,"t":"2026-09-29T16:45:00Z","v":842,"vw":116.861059},{"c":116.8307,"h":116.8307,"l":116.8307,"n":1,"o":116.8307,"t":"2026-09-29T17:00:00Z","v":127,"vw":116.8307},{"c":116.95,"h":116.9513,"l":116.95,"n":2,"o":116.9513,"t":"2026-09-29T17:30:00Z","v":320,"vw":116.950691},{"c":117.02,"h":117.02,"l":117.02,"n":26,"o":117.02,"t":"2026-09-29T18:00:00Z","v":1055,"vw":117.02},{"c":117.18,"h":117.18,"l":117.18,"n":2,"o":117.18,"t":"2026-09-29T18:15:00Z","v":305,"vw":117.18},{"c":117.305,"h":117.33,"l":117.305,"n":5,"o":117.33,"t":"2026-09-29T18:45:00Z","v":3104,"vw":117.313098},{"c":117.365,"h":117.41,"l":117.365,"n":7,"o":117.41,"t":"2026-09-29T19:00:00Z","v":785,"vw":117.385225},{"c":117.36,"h":117.39,"l":117.2997,"n":13,"o":117.31,"t":"2026-09-29T19:15:00Z","v":2249,"vw":117.350447},{"c":117.31,"h":117.35,"l":117.31,"n":11,"o":117.35,"t":"2026-09-29T19:30:00Z","v":722,"vw":117.33569},{"c":117.42,"h":117.435,"l":117.26,"n":52,"o":117.26,"t":"2026-09-29T19:45:00Z","v":5244,"vw":117.347232},{"c":117.79,"h":117.79,"l":117.675,"n":11,"o":117.73,"t":"2026-09-30T13:30:00Z","v":1529,"vw":117.728634},{"c":117.8529,"h":117.8529,"l":117.825,"n":3,"o":117.825,"t":"2026-09-30T13:45:00Z","v":639,"vw":117.831341},{"c":117.96,"h":117.96,"l":117.88,"n":17,"o":117.88,"t":"2026-09-30T14:00:00Z","v":1315,"vw":117.916},{"c":117.84,"h":118.03,"l":117.76,"n":87,"o":117.95,"t":"2026-09-30T14:15:00Z","v":12074,"vw":117.937612},{"c":118.0928,"h":118.0928,"l":117.86,"n":20,"o":117.88,"t":"2026-09-30T14:30:00Z","v":1851,"vw":117.931027},{"c":118.26,"h":118.26,"l":118.21,"n":2,"o":118.21,"t":"2026-09-30T14:45:00Z","v":400,"vw":118.2225},{"c":118.18,"h":118.21,"l":118.13,"n":29,"o":118.16,"t":"2026-09-30T15:00:00Z","v":2135,"vw":118.151599},{"c":118.29,"h":118.32,"l":118.225,"n":14,"o":118.2305,"t":"2026-09-30T15:15:00Z","v":2032,"vw":118.255392},{"c":118.28,"h":118.35,"l":118.28,"n":4,"o":118.35,"t":"2026-09-30T15:30:00Z","v":531,"vw":118.311365},{"c":118.16,"h":118.24,"l":118.16,"n":6,"o":118.24,"t":"2026-09-30T15:45:00Z","v":878,"vw":118.212509},{"c":118.2217,"h":118.24,"l":118.16,"n":9,"o":118.2309,"t":"2026-09-30T16:00:00Z","v":1869,"vw":118.216939},{"c":118.105,"h":118.105,"l":118.105,"n":2,"o":118.105,"t":"2026-09-30T16:15:00Z","v":260,"vw":118.105},{"c":118.03,"h":118.059,"l":118.01,"n":9,"o":118.0416,"t":"2026-09-30T16:30:00Z","v":1166,"vw":118.030393},{"c":117.9921,"h":118.02,"l":117.9921,"n":7,"o":118.02,"t":"2026-09-30T16:45:00Z","v":1176,"vw":118.00104},{"c":118.07,"h":118.07,"l":118.07,"n":1,"o":118.07,"t":"2026-09-30T17:00:00Z","v":555,"vw":118.07},{"c":117.81,"h":117.879,"l":117.81,"n":11,"o":117.879,"t":"2026-09-30T17:15:00Z","v":1012,"vw":117.83881},{"c":117.892,"h":117.892,"l":117.835,"n":10,"o":117.835,"t":"2026-09-30T17:30:00Z","v":1444,"vw":117.864408},{"c":117.95,"h":117.975,"l":117.95,"n":20,"o":117.96,"t":"2026-09-30T17:45:00Z","v":2529,"vw":117.964662},{"c":117.88,"h":117.9399,"l":117.845,"n":39,"o":117.9399,"t":"2026-09-30T18:00:00Z","v":2450,"vw":117.881388},{"c":117.76,"h":117.905,"l":117.76,"n":14,"o":117.905,"t":"2026-09-30T18:15:00Z","v":889,"vw":117.833899},{"c":117.835,"h":117.835,"l":117.76,"n":5,"o":117.76,"t":"2026-09-30T18:30:00Z","v":704,"vw":117.790645},{"c":117.72,"h":117.72,"l":117.6801,"n":8,"o":117.6801,"t":"2026-09-30T18:45:00Z","v":1100,"vw":117.707274},{"c":117.765,"h":117.84,"l":117.75,"n":16,"o":117.805,"t":"2026-09-30T19:00:00Z","v":1855,"vw":117.804036},{"c":117.74,"h":117.795,"l":117.74,"n":8,"o":117.78,"t":"2026-09-30T19:15:00Z","v":1099,"vw":117.770322},{"c":117.7,"h":117.83,"l":117.7,"n":16,"o":117.77,"t":"2026-09-30T19:30:00Z","v":4173,"vw":117.746362},{"c":117.3,"h":117.7062,"l":117.3,"n":195,"o":117.69,"t":"2026-09-30T19:45:00Z","v":11440,"vw":117.536422},{"c":117.23,"h":117.23,"l":117.23,"n":5,"o":117.23,"t":"2026-09-30T20:00:00Z","v":125,"vw":117.23},{"c":117.49,"h":117.49,"l":117.49,"n":5,"o":117.49,"t":"2026-10-01T13:30:00Z","v":605,"vw":117.49},{"c":117.7185,"h":117.7185,"l":117.7185,"n":2,"o":117.7185,"t":"2026-10-01T13:45:00Z","v":128,"vw":117.7185},{"c":117.33,"h":117.33,"l":117.2609,"n":6,"o":117.2609,"t":"2026-10-01T14:00:00Z","v":980,"vw":117.296302},{"c":117.21,"h":117.2215,"l":117.21,"n":8,"o":117.2215,"t":"2026-10-01T14:15:00Z","v":553,"vw":117.21248},{"c":117.28,"h":117.28,"l":117.1726,"n":16,"o":117.1726,"t":"2026-10-01T14:30:00Z","v":4224,"vw":117.232235},{"c":117.16,"h":117.36,"l":117.075,"n":57,"o":117.28,"t":"2026-10-01T14:45:00Z","v":10572,"vw":117.107384},{"c":117.02,"h":117.02,"l":117.02,"n":7,"o":117.02,"t":"2026-10-01T15:00:00Z","v":605,"vw":117.02},{"c":117.15,"h":117.15,"l":117.08,"n":17,"o":117.11,"t":"2026-10-01T15:15:00Z","v":1133,"vw":117.114231},{"c":117.1499,"h":117.1499,"l":117.04,"n":6,"o":117.04,"t":"2026-10-01T15:30:00Z","v":753,"vw":117.065471},{"c":117.26,"h":117.26,"l":117.105,"n":9,"o":117.105,"t":"2026-10-01T15:45:00Z","v":674,"vw":117.205935},{"c":117.3,"h":117.3,"l":117.23,"n":4,"o":117.23,"t":"2026-10-01T16:00:00Z","v":450,"vw":117.263889},{"c":117.36,"h":117.36,"l":117.36,"n":2,"o":117.36,"t":"2026-10-01T16:15:00Z","v":143,"vw":117.36},{"c":117.52,"h":117.52,"l":117.475,"n":4,"o":117.475,"t":"2026-10-01T16:30:00Z","v":580,"vw":117.489372},{"c":117.3,"h":117.475,"l":117.3,"n":10,"o":117.475,"t":"2026-10-01T16:45:00Z","v":1107,"vw":117.430495},{"c":117.56,"h":117.56,"l":117.5,"n":11,"o":117.508,"t":"2026-10-01T17:00:00Z","v":1625,"vw":117.519941},{"c":118.0099,"h":118.0099,"l":117.955,"n":4,"o":117.955,"t":"2026-10-01T17:15:00Z","v":517,"vw":117.976089},{"c":118.13,"h":118.2,"l":117.97,"n":136,"o":117.97,"t":"2026-10-01T17:30:00Z","v":7785,"vw":118.040208},{"c":117.96,"h":118.04,"l":117.96,"n":11,"o":118.04,"t":"2026-10-01T17:45:00Z","v":784,"vw":117.998333},{"c":117.76,"h":117.86,"l":117.635,"n":49,"o":117.86,"t":"2026-10-01T18:00:00Z","v":3524,"vw":117.794198},{"c":117.96,"h":117.985,"l":117.8,"n":56,"o":117.8,"t":"2026-10-01T18:15:00Z","v":3872,"vw":117.876624},{"c":118.03,"h":118.07,"l":118.03,"n":13,"o":118.07,"t":"2026-10-01T18:30:00Z","v":1263,"vw":118.057797},{"c":118.11,"h":118.13,"l":118.07,"n":9,"o":118.07,"t":"2026-10-01T18:45:00Z","v":1120,"vw":118.106226},{"c":118.005,"h":118.16,"l":118.005,"n":81,"o":118.16,"t":"2026-10-01T19:00:00Z","v":2760,"vw":118.072156},{"c":118.02,"h":118.07,"l":117.99,"n":70,"o":117.99,"t":"2026-10-01T19:15:00Z","v":11431,"vw":118.026311},{"c":118.11,"h":118.13,"l":118.016,"n":19,"o":118.0595,"t":"2026-10-01T19:30:00Z","v":1595,"vw":118.079218},{"c":117.918,"h":118.12,"l":117.91,"n":37,"o":118.05,"t":"2026-10-01T19:45:00Z","v":2412,"vw":118.030102},{"c":117.9425,"h":118.49,"l":117.94,"n":57,"o":118.49,"t":"2026-10-02T13:30:00Z","v":8334,"vw":117.983047},{"c":117.91,"h":118.28,"l":117.79,"n":34,"o":118.28,"t":"2026-10-02T13:45:00Z","v":2044,"vw":118.020864},{"c":118.17,"h":118.261,"l":118.06,"n":26,"o":118.11,"t":"2026-10-02T14:00:00Z","v":1715,"vw":118.123284},{"c":118.255,"h":118.2897,"l":118.255,"n":3,"o":118.2897,"t":"2026-10-02T14:15:00Z","v":415,"vw":118.279786},{"c":118.24,"h":118.28,"l":118.24,"n":7,"o":118.28,"t":"2026-10-02T14:30:00Z","v":2906,"vw":118.25},{"c":118.1,"h":118.16,"l":118.1,"n":7,"o":118.15,"t":"2026-10-02T14:45:00Z","v":556,"vw":118.14},{"c":117.74,"h":118.14,"l":117.74,"n":19,"o":118.14,"t":"2026-10-02T15:00:00Z","v":1867,"vw":118.077841},{"c":117.51,"h":117.63,"l":117.51,"n":7,"o":117.6,"t":"2026-10-02T15:15:00Z","v":510,"vw":117.585},{"c":117.76,"h":117.77,"l":117.75,"n":17,"o":117.77,"t":"2026-10-02T15:30:00Z","v":1334,"vw":117.761803},{"c":117.85,"h":117.85,"l":117.79,"n":9,"o":117.79,"t":"2026-10-02T15:45:00Z","v":448,"vw":117.82},{"c":117.91,"h":117.93,"l":117.87,"n":28,"o":117.92,"t":"2026-10-02T16:00:00Z","v":2187,"vw":117.902715},{"c":117.86,"h":117.89,"l":117.86,"n":10,"o":117.89,"t":"2026-10-02T16:15:00Z","v":883,"vw":117.878159},{"c":117.9,"h":117.9,"l":117.9,"n":4,"o":117.9,"t":"2026-10-02T16:30:00Z","v":254,"vw":117.9},{"c":117.85,"h":117.85,"l":117.85,"n":3,"o":117.85,"t":"2026-10-02T16:45:00Z","v":582,"vw":117.85},{"c":117.91,"h":117.975,"l":117.91,"n":15,"o":117.975,"t":"2026-10-02T17:00:00Z","v":2318,"vw":117.950888},{"c":117.7392,"h":117.97,"l":117.7392,"n":11,"o":117.97,"t":"2026-10-02T17:15:00Z","v":1316,"vw":117.853727},{"c":117.89,"h":117.9,"l":117.87,"n":17,"o":117.87,"t":"2026-10-02T17:45:00Z","v":1227,"vw":117.880909},{"c":117.82,"h":117.88,"l":117.82,"n":9,"o":117.85,"t":"2026-10-02T18:00:00Z","v":800,"vw":117.84969},{"c":117.806,"h":117.82,"l":117.806,"n":2,"o":117.82,"t":"2026-10-02T18:15:00Z","v":673,"vw":117.816568},{"c":117.87,"h":117.87,"l":117.87,"n":6,"o":117.87,"t":"2026-10-02T18:30:00Z","v":246,"vw":117.87},{"c":117.9,"h":117.9,"l":117.9,"n":5,"o":117.9,"t":"2026-10-02T18:45:00Z","v":315,"vw":117.9},{"c":117.915,"h":117.915,"l":117.84,"n":3,"o":117.86,"t":"2026-10-02T19:15:00Z","v":1139,"vw":117.861185},{"c":117.9401,"h":117.95,"l":117.92,"n":17,"o":117.9233,"t":"2026-10-02T19:30:00Z","v":1815,"vw":117.939685},{"c":117.85,"h":117.975,"l":117.85,"n":84,"o":117.92,"t":"2026-10-02T19:45:00Z","v":7320,"vw":117.922852},{"c":118.16,"h":118.35,"l":117.83,"n":14,"o":118.04,"t":"2026-10-05T13:30:00Z","v":3422,"vw":118.111602},{"c":118.19,"h":118.3212,"l":118.13,"n":40,"o":118.3212,"t":"2026-10-05T13:45:00Z","v":2545,"vw":118.203012},{"c":118.28,"h":118.28,"l":118.04,"n":124,"o":118.04,"t":"2026-10-05T14:00:00Z","v":10644,"vw":118.201753},{"c":118.5,"h":118.5,"l":118.4001,"n":13,"o":118.4001,"t":"2026-10-05T14:15:00Z","v":1002,"vw":118.454546},{"c":118.33,"h":118.36,"l":118.25,"n":13,"o":118.285,"t":"2026-10-05T14:30:00Z","v":4852,"vw":118.32467},{"c":118.365,"h":118.365,"l":118.25,"n":5,"o":118.25,"t":"2026-10-05T14:45:00Z","v":801,"vw":118.344639},{"c":118.37,"h":118.37,"l":118.31,"n":5,"o":118.315,"t":"2026-10-05T15:00:00Z","v":1284,"vw":118.353573},{"c":118.39,"h":118.39,"l":118.3669,"n":3,"o":118.3669,"t":"2026-10-05T15:15:00Z","v":282,"vw":118.375121},{"c":118.52,"h":118.52,"l":118.445,"n":9,"o":118.46,"t":"2026-10-05T15:30:00Z","v":1894,"vw":118.508116},{"c":118.5483,"h":118.5483,"l":118.465,"n":4,"o":118.465,"t":"2026-10-05T15:45:00Z","v":814,"vw":118.517463},{"c":118.515,"h":118.515,"l":118.515,"n":1,"o":118.515,"t":"2026-10-05T16:00:00Z","v":300,"vw":118.515},{"c":118.585,"h":118.585,"l":118.44,"n":9,"o":118.4401,"t":"2026-10-05T16:15:00Z","v":1535,"vw":118.499207},{"c":118.6681,"h":118.6681,"l":118.59,"n":5,"o":118.59,"t":"2026-10-05T16:30:00Z","v":320,"vw":118.627259},{"c":118.68,"h":118.7086,"l":118.68,"n":2,"o":118.7086,"t":"2026-10-05T16:45:00Z","v":474,"vw":118.698162},{"c":118.56,"h":118.56,"l":118.56,"n":3,"o":118.56,"t":"2026-10-05T17:00:00Z","v":189,"vw":118.56},{"c":118.6,"h":118.6,"l":118.58,"n":7,"o":118.58,"t":"2026-10-05T17:15:00Z","v":459,"vw":118.590753},{"c":118.64,"h":118.64,"l":118.594,"n":15,"o":118.6,"t":"2026-10-05T17:30:00Z","v":842,"vw":118.611705},{"c":118.74,"h":118.74,"l":118.66,"n":6,"o":118.66,"t":"2026-10-05T17:45:00Z","v":598,"vw":118.696901},{"c":118.75,"h":118.76,"l":118.71,"n":22,"o":118.73,"t":"2026-10-05T18:00:00Z","v":1673,"vw":118.719291},{"c":118.7534,"h":118.76,"l":118.75,"n":7,"o":118.754,"t":"2026-10-05T18:15:00Z","v":976,"vw":118.754492},{"c":118.79,"h":118.82,"l":118.79,"n":5,"o":118.8,"t":"2026-10-05T18:30:00Z","v":505,"vw":118.804008},{"c":118.76,"h":118.76,"l":118.74,"n":6,"o":118.75,"t":"2026-10-05T18:45:00Z","v":890,"vw":118.756159},{"c":118.89,"h":118.89,"l":118.82,"n":15,"o":118.85,"t":"2026-10-05T19:00:00Z","v":1451,"vw":118.870219},{"c":118.8926,"h":118.92,"l":118.89,"n":16,"o":118.89,"t":"2026-10-05T19:15:00Z","v":695,"vw":118.899686},{"c":118.82,"h":118.865,"l":118.82,"n":52,"o":118.865,"t":"2026-10-05T19:30:00Z","v":4215,"vw":118.834439},{"c":118.72,"h":118.74,"l":118.6,"n":58,"o":118.71,"t":"2026-10-05T19:45:00Z","v":5467,"vw":118.682286},{"c":118.69,"h":118.69,"l":118.69,"n":6,"o":118.69,"t":"2026-10-05T20:00:00Z","v":110,"vw":118.69},{"c":119.1,"h":119.1,"l":119.1,"n":9,"o":119.1,"t":"2026-10-06T13:30:00Z","v":2387,"vw":119.1},{"c":119.26,"h":119.295,"l":119.1079,"n":40,"o":119.1079,"t":"2026-10-06T13:45:00Z","v":3555,"vw":119.175378},{"c":119.15,"h":119.3,"l":119.15,"n":6,"o":119.3,"t":"2026-10-06T14:00:00Z","v":657,"vw":119.187338},{"c":118.66,"h":118.7299,"l":118.66,"n":6,"o":118.72,"t":"2026-10-06T14:15:00Z","v":1964,"vw":118.716125},{"c":118.8,"h":118.8,"l":118.7282,"n":2,"o":118.7282,"t":"2026-10-06T14:30:00Z","v":263,"vw":118.7555},{"c":118.96,"h":118.96,"l":118.94,"n":6,"o":118.94,"t":"2026-10-06T14:45:00Z","v":663,"vw":118.947353},{"c":118.96,"h":118.96,"l":118.96,"n":1,"o":118.96,"t":"2026-10-06T15:00:00Z","v":150,"vw":118.96},{"c":119.16,"h":119.19,"l":119.16,"n":3,"o":119.19,"t":"2026-10-06T15:15:00Z","v":751,"vw":119.185529},{"c":119.13,"h":119.185,"l":119.13,"n":3,"o":119.185,"t":"2026-10-06T15:30:00Z","v":961,"vw":119.140908},{"c":119.14,"h":119.14,"l":119.14,"n":2,"o":119.14,"t":"2026-10-06T15:45:00Z","v":185,"vw":119.14},{"c":118.935,"h":119.13,"l":118.935,"n":8,"o":119.13,"t":"2026-10-06T16:00:00Z","v":997,"vw":119.003599},{"c":118.925,"h":118.925,"l":118.88,"n":8,"o":118.91,"t":"2026-10-06T16:15:00Z","v":1505,"vw":118.906557},{"c":118.88,"h":118.89,"l":118.88,"n":4,"o":118.89,"t":"2026-10-06T16:30:00Z","v":310,"vw":118.886198},{"c":118.77,"h":118.8024,"l":118.77,"n":5,"o":118.795,"t":"2026-10-06T16:45:00Z","v":935,"vw":118.78077},{"c":118.7125,"h":118.77,"l":118.7125,"n":15,"o":118.745,"t":"2026-10-06T17:00:00Z","v":2347,"vw":118.727089},{"c":118.75,"h":118.75,"l":118.75,"n":4,"o":118.75,"t":"2026-10-06T17:15:00Z","v":222,"vw":118.75},{"c":118.76,"h":118.8154,"l":118.73,"n":10,"o":118.73,"t":"2026-10-06T17:30:00Z","v":2293,"vw":118.780186},{"c":118.68,"h":118.7239,"l":118.68,"n":5,"o":118.71,"t":"2026-10-06T17:45:00Z","v":609,"vw":118.70033},{"c":118.69,"h":118.73,"l":118.69,"n":16,"o":118.73,"t":"2026-10-06T18:00:00Z","v":578,"vw":118.706529},{"c":118.685,"h":118.71,"l":118.64,"n":25,"o":118.66,"t":"2026-10-06T18:15:00Z","v":13639,"vw":118.663335},{"c":118.63,"h":118.66,"l":118.63,"n":12,"o":118.66,"t":"2026-10-06T18:30:00Z","v":812,"vw":118.65529},{"c":118.66,"h":118.66,"l":118.66,"n":4,"o":118.66,"t":"2026-10-06T18:45:00Z","v":310,"vw":118.66},{"c":118.66,"h":118.6726,"l":118.65,"n":8,"o":118.6726,"t":"2026-10-06T19:00:00Z","v":1790,"vw":118.668917},{"c":118.69,"h":118.69,"l":118.69,"n":3,"o":118.69,"t":"2026-10-06T19:15:00Z","v":175,"vw":118.69},{"c":118.64,"h":118.7,"l":118.58,"n":31,"o":118.7,"t":"2026-10-06T19:30:00Z","v":3427,"vw":118.656405},{"c":118.72,"h":118.72,"l":118.61,"n":10,"o":118.635,"t":"2026-10-06T19:45:00Z","v":1368,"vw":118.668848},{"c":118.72,"h":118.72,"l":118.72,"n":3,"o":118.72,"t":"2026-10-06T20:00:00Z","v":137,"vw":118.72},{"c":117.8199,"h":117.8199,"l":117.7492,"n":10,"o":117.79,"t":"2026-10-07T13:30:00Z","v":1163,"vw":117.794233},{"c":117.79,"h":117.79,"l":117.695,"n":2,"o":117.695,"t":"2026-10-07T13:45:00Z","v":200,"vw":117.7425},{"c":117.62,"h":117.66,"l":117.62,"n":8,"o":117.66,"t":"2026-10-07T14:00:00Z","v":955,"vw":117.64463},{"c":117.7056,"h":117.8,"l":117.63,"n":10,"o":117.63,"t":"2026-10-07T14:15:00Z","v":1529,"vw":117.712461},{"c":117.7,"h":117.7699,"l":117.68,"n":36,"o":117.7699,"t":"2026-10-07T14:30:00Z","v":3793,"vw":117.729941},{"c":117.79,"h":117.79,"l":117.65,"n":11,"o":117.68,"t":"2026-10-07T14:45:00Z","v":1039,"vw":117.6825},{"c":117.8,"h":117.8,"l":117.7169,"n":5,"o":117.72,"t":"2026-10-07T15:00:00Z","v":526,"vw":117.734567},{"c":117.93,"h":117.955,"l":117.84,"n":13,"o":117.84,"t":"2026-10-07T15:15:00Z","v":7026,"vw":117.92642},{"c":118.19,"h":118.19,"l":117.96,"n":20,"o":117.96,"t":"2026-10-07T15:30:00Z","v":1844,"vw":118.088779},{"c":118.27,"h":118.28,"l":118.24,"n":12,"o":118.28,"t":"2026-10-07T15:45:00Z","v":1094,"vw":118.253031},{"c":118.34,"h":118.34,"l":118.21,"n":17,"o":118.25,"t":"2026-10-07T16:00:00Z","v":3318,"vw":118.262542},{"c":118.32,"h":118.39,"l":118.32,"n":11,"o":118.39,"t":"2026-10-07T16:15:00Z","v":669,"vw":118.350677},{"c":118.26,"h":118.33,"l":118.26,"n":6,"o":118.33,"t":"2026-10-07T16:30:00Z","v":616,"vw":118.314587},{"c":118.31,"h":118.36,"l":118.29,"n":20,"o":118.35,"t":"2026-10-07T16:45:00Z","v":2633,"vw":118.321909},{"c":118.452,"h":118.47,"l":118.2918,"n":26,"o":118.2918,"t":"2026-10-07T17:00:00Z","v":2993,"vw":118.374647},{"c":118.47,"h":118.47,"l":118.43,"n":16,"o":118.43,"t":"2026-10-07T17:15:00Z","v":1276,"vw":118.44329},{"c":118.535,"h":118.54,"l":118.47,"n":8,"o":118.525,"t":"2026-10-07T17:30:00Z","v":611,"vw":118.513664},{"c":118.465,"h":118.54,"l":118.46,"n":13,"o":118.54,"t":"2026-10-07T17:45:00Z","v":1378,"vw":118.471127},{"c":118.495,"h":118.495,"l":118.47,"n":9,"o":118.48,"t":"2026-10-07T18:00:00Z","v":1184,"vw":118.480274},{"c":118.4701,"h":118.4761,"l":118.4,"n":25,"o":118.4761,"t":"2026-10-07T18:15:00Z","v":5753,"vw":118.463209},{"c":118.45,"h":118.466,"l":118.397,"n":27,"o":118.43,"t":"2026-10-07T18:30:00Z","v":7144,"vw":118.444125},{"c":118.48,"h":118.51,"l":118.4713,"n":19,"o":118.4713,"t":"2026-10-07T18:45:00Z","v":1272,"vw":118.492093},{"c":118.3806,"h":118.54,"l":118.3806,"n":18,"o":118.54,"t":"2026-10-07T19:00:00Z","v":5621,"vw":118.421932},{"c":118.3393,"h":118.3393,"l":118.3,"n":5,"o":118.3,"t":"2026-10-07T19:15:00Z","v":786,"vw":118.327881},{"c":118.23,"h":118.3375,"l":118.23,"n":20,"o":118.32,"t":"2026-10-07T19:30:00Z","v":3773,"vw":118.259633},{"c":118.335,"h":118.335,"l":118.2426,"n":31,"o":118.29,"t":"2026-10-07T19:45:00Z","v":2573,"vw":118.292598},{"c":118.34,"h":118.34,"l":118.34,"n":5,"o":118.34,"t":"2026-10-07T20:00:00Z","v":144,"vw":118.34},{"c":117.82,"h":117.82,"l":117.82,"n":6,"o":117.82,"t":"2026-10-08T13:30:00Z","v":326,"vw":117.82},{"c":118.28,"h":118.28,"l":118.28,"n":1,"o":118.28,"t":"2026-10-08T13:45:00Z","v":1000,"vw":118.28},{"c":118.39,"h":118.39,"l":118.32,"n":8,"o":118.3648,"t":"2026-10-08T14:15:00Z","v":1146,"vw":118.33427},{"c":118.366,"h":118.4199,"l":118.3401,"n":12,"o":118.4199,"t":"2026-10-08T14:30:00Z","v":1215,"vw":118.383554},{"c":118.16,"h":118.28,"l":118.16,"n":16,"o":118.28,"t":"2026-10-08T14:45:00Z","v":1776,"vw":118.229376},{"c":118.03,"h":118.16,"l":118.019,"n":11,"o":118.16,"t":"2026-10-08T15:00:00Z","v":1709,"vw":118.102552},{"c":118.0328,"h":118.0328,"l":117.986,"n":6,"o":117.986,"t":"2026-10-08T15:15:00Z","v":756,"vw":118.018175},{"c":117.95,"h":117.95,"l":117.89,"n":5,"o":117.89,"t":"2026-10-08T15:30:00Z","v":2093,"vw":117.903761},{"c":117.97,"h":117.99,"l":117.93,"n":5,"o":117.93,"t":"2026-10-08T15:45:00Z","v":502,"vw":117.974},{"c":118.045,"h":118.045,"l":117.9769,"n":9,"o":118.03,"t":"2026-10-08T16:00:00Z","v":3053,"vw":118.029334},{"c":118.22,"h":118.5,"l":118.07,"n":46,"o":118.07,"t":"2026-10-08T16:15:00Z","v":6599,"vw":118.276085},{"c":118.15,"h":118.27,"l":118.15,"n":10,"o":118.27,"t":"2026-10-08T16:30:00Z","v":1940,"vw":118.208662},{"c":118.1201,"h":118.1201,"l":118.1201,"n":1,"o":118.1201,"t":"2026-10-08T16:45:00Z","v":100,"vw":118.1201},{"c":117.95,"h":117.95,"l":117.795,"n":3,"o":117.795,"t":"2026-10-08T17:00:00Z","v":801,"vw":117.814872},{"c":117.6,"h":118.01,"l":117.6,"n":12,"o":118,"t":"2026-10-08T17:15:00Z","v":1951,"vw":117.844613},{"c":117.74,"h":117.74,"l":117.74,"n":1,"o":117.74,"t":"2026-10-08T17:30:00Z","v":402,"vw":117.74},{"c":117.88,"h":117.88,"l":117.88,"n":3,"o":117.88,"t":"2026-10-08T17:45:00Z","v":201,"vw":117.88},{"c":118.01,"h":118.01,"l":117.915,"n":8,"o":117.915,"t":"2026-10-08T18:00:00Z","v":631,"vw":117.949211},{"c":118.21,"h":118.21,"l":118.17,"n":7,"o":118.18,"t":"2026-10-08T18:15:00Z","v":1143,"vw":118.17588},{"c":118.13,"h":118.13,"l":118.13,"n":10,"o":118.13,"t":"2026-10-08T18:45:00Z","v":549,"vw":118.13},{"c":118.06,"h":118.1,"l":117.964,"n":13,"o":118.07,"t":"2026-10-08T19:00:00Z","v":2940,"vw":118.077541},{"c":118.28,"h":118.28,"l":118.11,"n":5,"o":118.11,"t":"2026-10-08T19:15:00Z","v":595,"vw":118.215129},{"c":118.16,"h":118.18,"l":118.07,"n":32,"o":118.07,"t":"2026-10-08T19:30:00Z","v":2284,"vw":118.147331},{"c":118.27,"h":118.33,"l":118.14,"n":130,"o":118.17,"t":"2026-10-08T19:45:00Z","v":12075,"vw":118.286642},{"c":118.28,"h":118.28,"l":118.28,"n":6,"o":118.28,"t":"2026-10-08T20:00:00Z","v":8656,"vw":118.28},{"c":118.835,"h":119.06,"l":118.53,"n":6,"o":118.53,"t":"2026-10-09T13:30:00Z","v":837,"vw":118.739016},{"c":118.6676,"h":118.7,"l":118.6676,"n":4,"o":118.7,"t":"2026-10-09T13:45:00Z","v":645,"vw":118.69352},{"c":118.72,"h":118.72,"l":118.68,"n":5,"o":118.68,"t":"2026-10-09T14:00:00Z","v":399,"vw":118.709192},{"c":118.84,"h":118.84,"l":118.71,"n":11,"o":118.71,"t":"2026-10-09T14:15:00Z","v":1386,"vw":118.774016},{"c":118.69,"h":118.825,"l":118.65,"n":33,"o":118.825,"t":"2026-10-09T14:30:00Z","v":1324,"vw":118.720648},{"c":118.8,"h":118.8,"l":118.72,"n":12,"o":118.72,"t":"2026-10-09T14:45:00Z","v":965,"vw":118.778},{"c":118.85,"h":118.85,"l":118.85,"n":2,"o":118.85,"t":"2026-10-09T15:00:00Z","v":157,"vw":118.85},{"c":119.012,"h":119.012,"l":118.84,"n":21,"o":118.84,"t":"2026-10-09T15:15:00Z","v":91927,"vw":118.947931},{"c":118.99,"h":119.02,"l":118.941,"n":10,"o":118.98,"t":"2026-10-09T15:30:00Z","v":104141,"vw":118.99},{"c":119.03,"h":119.03,"l":119.0085,"n":5,"o":119.025,"t":"2026-10-09T15:45:00Z","v":967,"vw":119.021813},{"c":119.07,"h":119.07,"l":118.98,"n":7,"o":118.98,"t":"2026-10-09T16:00:00Z","v":2241,"vw":118.987944},{"c":119.07,"h":119.07,"l":119.05,"n":4,"o":119.05,"t":"2026-10-09T16:15:00Z","v":353,"vw":119.06403},{"c":119.14,"h":119.179,"l":119.11,"n":4,"o":119.179,"t":"2026-10-09T16:30:00Z","v":598,"vw":119.148898},{"c":119.28,"h":119.28,"l":119.185,"n":3,"o":119.185,"t":"2026-10-09T16:45:00Z","v":1502,"vw":119.210763},{"c":119.3952,"h":119.3952,"l":119.3952,"n":1,"o":119.3952,"t":"2026-10-09T18:15:00Z","v":168,"vw":119.3952},{"c":119.38,"h":119.38,"l":119.34,"n":8,"o":119.38,"t":"2026-10-09T18:30:00Z","v":1587,"vw":119.3648},{"c":119.36,"h":119.475,"l":119.36,"n":7,"o":119.36,"t":"2026-10-09T18:45:00Z","v":1500,"vw":119.425181},{"c":119.41,"h":119.41,"l":119.385,"n":7,"o":119.385,"t":"2026-10-09T19:00:00Z","v":1366,"vw":119.398531},{"c":119.45,"h":119.45,"l":119.43,"n":4,"o":119.45,"t":"2026-10-09T19:15:00Z","v":2965,"vw":119.447975},{"c":119.414,"h":119.43,"l":119.414,"n":5,"o":119.43,"t":"2026-10-09T19:30:00Z","v":205,"vw":119.422},{"c":119.39,"h":119.4,"l":119.37,"n":33,"o":119.385,"t":"2026-10-09T19:45:00Z","v":2219,"vw":119.39389},{"c":119.38,"h":119.38,"l":119.38,"n":1,"o":119.38,"t":"2026-10-09T20:00:00Z","v":211,"vw":119.38},{"c":119.12,"h":119.12,"l":119.12,"n":1,"o":119.12,"t":"2026-10-12T13:30:00Z","v":241,"vw":119.12},{"c":119.07,"h":119.07,"l":118.94,"n":5,"o":118.94,"t":"2026-10-12T13:45:00Z","v":467,"vw":119.03837},{"c":118.925,"h":118.925,"l":118.81,"n":4,"o":118.81,"t":"2026-10-12T14:00:00Z","v":1127,"vw":118.897046},{"c":118.93,"h":118.93,"l":118.93,"n":3,"o":118.93,"t":"2026-10-12T14:15:00Z","v":327,"vw":118.93},{"c":118.92,"h":118.937,"l":118.9,"n":9,"o":118.9,"t":"2026-10-12T14:30:00Z","v":1156,"vw":118.91945},{"c":119.01,"h":119.01,"l":118.95,"n":2,"o":118.95,"t":"2026-10-12T14:45:00Z","v":300,"vw":118.97},{"c":118.96,"h":119.01,"l":118.96,"n":4,"o":119.01,"t":"2026-10-12T15:00:00Z","v":316,"vw":118.976667},{"c":118.91,"h":118.9614,"l":118.91,"n":3,"o":118.9614,"t":"2026-10-12T15:15:00Z","v":357,"vw":118.941008},{"c":118.97,"h":118.97,"l":118.901,"n":3,"o":118.901,"t":"2026-10-12T15:30:00Z","v":391,"vw":118.926064},{"c":118.99,"h":119.04,"l":118.97,"n":11,"o":118.97,"t":"2026-10-12T15:45:00Z","v":1245,"vw":119.003174},{"c":119.0598,"h":119.0598,"l":119.05,"n":5,"o":119.05,"t":"2026-10-12T16:00:00Z","v":630,"vw":119.057951},{"c":118.97,"h":118.97,"l":118.97,"n":4,"o":118.97,"t":"2026-10-12T16:15:00Z","v":355,"vw":118.97},{"c":118.94,"h":118.94,"l":118.94,"n":1,"o":118.94,"t":"2026-10-12T16:30:00Z","v":186,"vw":118.94},{"c":118.84,"h":118.87,"l":118.84,"n":4,"o":118.84,"t":"2026-10-12T16:45:00Z","v":1401,"vw":118.848571},{"c":118.78,"h":118.84,"l":118.78,"n":2,"o":118.84,"t":"2026-10-12T17:15:00Z","v":1633,"vw":118.833864},{"c":118.7537,"h":118.775,"l":118.75,"n":14,"o":118.77,"t":"2026-10-12T17:45:00Z","v":1523,"vw":118.766283},{"c":118.73,"h":118.7532,"l":118.73,"n":3,"o":118.7351,"t":"2026-10-12T18:00:00Z","v":1222,"vw":118.740911},{"c":118.663,"h":118.663,"l":118.663,"n":1,"o":118.663,"t":"2026-10-12T18:15:00Z","v":1558,"vw":118.663},{"c":118.705,"h":118.705,"l":118.705,"n":1,"o":118.705,"t":"2026-10-12T18:45:00Z","v":113,"vw":118.705},{"c":118.6146,"h":118.66,"l":118.6146,"n":6,"o":118.66,"t":"2026-10-12T19:00:00Z","v":1075,"vw":118.634336},{"c":118.605,"h":118.615,"l":118.6,"n":5,"o":118.615,"t":"2026-10-12T19:15:00Z","v":791,"vw":118.603146},{"c":118.685,"h":118.696,"l":118.61,"n":7,"o":118.61,"t":"2026-10-12T19:30:00Z","v":445,"vw":118.672794},{"c":118.7,"h":118.73,"l":118.7,"n":37,"o":118.71,"t":"2026-10-12T19:45:00Z","v":6228,"vw":118.706067},{"c":118.5699,"h":118.5699,"l":117.83,"n":6,"o":117.83,"t":"2026-10-13T13:30:00Z","v":4539,"vw":118.035546},{"c":118.3,"h":118.59,"l":118.3,"n":40,"o":118.57,"t":"2026-10-13T13:45:00Z","v":2917,"vw":118.464706},{"c":118.31,"h":118.35,"l":118.23,"n":27,"o":118.35,"t":"2026-10-13T14:00:00Z","v":2448,"vw":118.302468},{"c":118.16,"h":118.23,"l":118.16,"n":8,"o":118.23,"t":"2026-10-13T14:15:00Z","v":1303,"vw":118.212164},{"c":118.15,"h":118.15,"l":118.0474,"n":21,"o":118.05,"t":"2026-10-13T14:30:00Z","v":5244,"vw":118.129697},{"c":117.9099,"h":118.075,"l":117.9099,"n":15,"o":118.06,"t":"2026-10-13T14:45:00Z","v":3333,"vw":118.040963},{"c":117.9699,"h":117.97,"l":117.91,"n":7,"o":117.97,"t":"2026-10-13T15:00:00Z","v":872,"vw":117.944225},{"c":117.82,"h":117.995,"l":117.82,"n":18,"o":117.9816,"t":"2026-10-13T15:15:00Z","v":6419,"vw":117.952318},{"c":117.7104,"h":117.8,"l":117.71,"n":25,"o":117.78,"t":"2026-10-13T15:30:00Z","v":7323,"vw":117.740634},{"c":117.855,"h":117.855,"l":117.6401,"n":24,"o":117.735,"t":"2026-10-13T15:45:00Z","v":4087,"vw":117.696508},{"c":117.96,"h":117.96,"l":117.865,"n":24,"o":117.865,"t":"2026-10-13T16:00:00Z","v":3329,"vw":117.930228},{"c":118.05,"h":118.068,"l":117.9501,"n":36,"o":117.9724,"t":"2026-10-13T16:15:00Z","v":10514,"vw":118.006043},{"c":118.105,"h":118.175,"l":118.0752,"n":32,"o":118.0752,"t":"2026-10-13T16:30:00Z","v":5309,"vw":118.116814},{"c":118.035,"h":118.1499,"l":118.035,"n":8,"o":118.1499,"t":"2026-10-13T16:45:00Z","v":1532,"vw":118.104751},{"c":117.965,"h":117.98,"l":117.93,"n":13,"o":117.95,"t":"2026-10-13T17:00:00Z","v":2068,"vw":117.956844},{"c":117.945,"h":117.945,"l":117.9,"n":5,"o":117.9,"t":"2026-10-13T17:15:00Z","v":1030,"vw":117.912526},{"c":118.05,"h":118.0999,"l":118,"n":10,"o":118,"t":"2026-10-13T17:30:00Z","v":1364,"vw":118.057384},{"c":118.01,"h":118.01,"l":118.01,"n":4,"o":118.01,"t":"2026-10-13T17:45:00Z","v":602,"vw":118.01},{"c":118.11,"h":118.11,"l":118,"n":4,"o":118,"t":"2026-10-13T18:00:00Z","v":635,"vw":118.018333},{"c":118.19,"h":118.2,"l":118.18,"n":8,"o":118.2,"t":"2026-10-13T18:30:00Z","v":550,"vw":118.189434},{"c":118.16,"h":118.16,"l":118.1367,"n":6,"o":118.1367,"t":"2026-10-13T18:45:00Z","v":639,"vw":118.151637},{"c":118.27,"h":118.2799,"l":118.2,"n":9,"o":118.2,"t":"2026-10-13T19:00:00Z","v":2429,"vw":118.255989},{"c":118.25,"h":118.25,"l":118.25,"n":2,"o":118.25,"t":"2026-10-13T19:15:00Z","v":204,"vw":118.25},{"c":118.31,"h":118.33,"l":118.28,"n":14,"o":118.28,"t":"2026-10-13T19:30:00Z","v":1235,"vw":118.319467},{"c":118.31,"h":118.35,"l":118.27,"n":63,"o":118.33,"t":"2026-10-13T19:45:00Z","v":9181,"vw":118.321237},{"c":118.3,"h":118.3,"l":118.3,"n":3,"o":118.3,"t":"2026-10-13T20:00:00Z","v":835,"vw":118.3},{"c":118.04,"h":118.04,"l":117.53,"n":7,"o":117.53,"t":"2026-10-14T13:30:00Z","v":1684,"vw":117.824736},{"c":118.075,"h":118.1,"l":118.075,"n":3,"o":118.09,"t":"2026-10-14T13:45:00Z","v":992,"vw":118.080544},{"c":117.74,"h":117.92,"l":117.73,"n":24,"o":117.86,"t":"2026-10-14T14:00:00Z","v":1918,"vw":117.808},{"c":117.756,"h":117.79,"l":117.75,"n":15,"o":117.75,"t":"2026-10-14T14:15:00Z","v":1529,"vw":117.776611},{"c":117.72,"h":117.75,"l":117.71,"n":6,"o":117.71,"t":"2026-10-14T14:30:00Z","v":829,"vw":117.73298},{"c":117.5694,"h":117.595,"l":117.5694,"n":2,"o":117.595,"t":"2026-10-14T14:45:00Z","v":426,"vw":117.577152},{"c":117.2,"h":117.425,"l":117.175,"n":11,"o":117.425,"t":"2026-10-14T15:00:00Z","v":1316,"vw":117.291869},{"c":117.25,"h":117.265,"l":117.25,"n":4,"o":117.265,"t":"2026-10-14T15:15:00Z","v":295,"vw":117.256569},{"c":116.97,"h":117.03,"l":116.95,"n":6,"o":117.03,"t":"2026-10-14T15:30:00Z","v":420,"vw":116.985},{"c":117.005,"h":117.065,"l":116.98,"n":7,"o":117.065,"t":"2026-10-14T16:00:00Z","v":836,"vw":117.024799},{"c":116.78,"h":116.78,"l":116.69,"n":16,"o":116.7,"t":"2026-10-14T16:15:00Z","v":1440,"vw":116.72987},{"c":116.86,"h":116.86,"l":116.69,"n":24,"o":116.7,"t":"2026-10-14T16:30:00Z","v":4561,"vw":116.807876},{"c":116.805,"h":116.875,"l":116.805,"n":2,"o":116.875,"t":"2026-10-14T16:45:00Z","v":674,"vw":116.836157},{"c":116.665,"h":116.665,"l":116.665,"n":1,"o":116.665,"t":"2026-10-14T17:00:00Z","v":138,"vw":116.665},{"c":116.64,"h":116.67,"l":116.64,"n":6,"o":116.67,"t":"2026-10-14T17:15:00Z","v":2104,"vw":116.64541},{"c":116.49,"h":116.605,"l":116.49,"n":9,"o":116.575,"t":"2026-10-14T17:30:00Z","v":1487,"vw":116.572447},{"c":116.42,"h":116.48,"l":116.42,"n":20,"o":116.48,"t":"2026-10-14T17:45:00Z","v":1686,"vw":116.452909},{"c":116.4851,"h":116.49,"l":116.4,"n":12,"o":116.485,"t":"2026-10-14T18:00:00Z","v":1419,"vw":116.440108},{"c":116.5001,"h":116.61,"l":116.5001,"n":3,"o":116.61,"t":"2026-10-14T18:15:00Z","v":263,"vw":116.545326},{"c":116.475,"h":116.475,"l":116.475,"n":1,"o":116.475,"t":"2026-10-14T18:30:00Z","v":125,"vw":116.475},{"c":116.55,"h":116.55,"l":116.54,"n":5,"o":116.54,"t":"2026-10-14T18:45:00Z","v":731,"vw":116.546043},{"c":116.5275,"h":116.5275,"l":116.425,"n":20,"o":116.425,"t":"2026-10-14T19:00:00Z","v":3833,"vw":116.474182},{"c":116.74,"h":116.74,"l":116.695,"n":2,"o":116.695,"t":"2026-10-14T19:15:00Z","v":1198,"vw":116.698756},{"c":116.78,"h":116.82,"l":116.7,"n":42,"o":116.715,"t":"2026-10-14T19:30:00Z","v":12885,"vw":116.784171},{"c":116.82,"h":116.8253,"l":116.685,"n":52,"o":116.69,"t":"2026-10-14T19:45:00Z","v":4880,"vw":116.781262},{"c":116.82,"h":116.82,"l":116.82,"n":2,"o":116.82,"t":"2026-10-14T20:00:00Z","v":369,"vw":116.82},{"c":116.27,"h":116.275,"l":115.98,"n":23,"o":115.98,"t":"2026-10-15T13:30:00Z","v":3042,"vw":116.155443},{"c":116.18,"h":116.18,"l":116.18,"n":4,"o":116.18,"t":"2026-10-15T13:45:00Z","v":200,"vw":116.18},{"c":116.6085,"h":116.67,"l":116.39,"n":10,"o":116.39,"t":"2026-10-15T14:00:00Z","v":2410,"vw":116.457161},{"c":116.43,"h":116.45,"l":116.43,"n":9,"o":116.44,"t":"2026-10-15T14:15:00Z","v":599,"vw":116.44},{"c":116.47,"h":116.47,"l":116.47,"n":3,"o":116.47,"t":"2026-10-15T14:30:00Z","v":283,"vw":116.47},{"c":116.77,"h":116.805,"l":116.73,"n":7,"o":116.805,"t":"2026-10-15T14:45:00Z","v":633,"vw":116.753902},{"c":117.09,"h":117.09,"l":117.09,"n":1,"o":117.09,"t":"2026-10-15T15:00:00Z","v":500,"vw":117.09},{"c":117.25,"h":117.25,"l":117.25,"n":1,"o":117.25,"t":"2026-10-15T15:15:00Z","v":100,"vw":117.25},{"c":117.18,"h":117.2899,"l":117.18,"n":5,"o":117.25,"t":"2026-10-15T15:30:00Z","v":800,"vw":117.235518},{"c":117.27,"h":117.27,"l":117.2237,"n":6,"o":117.2237,"t":"2026-10-15T15:45:00Z","v":631,"vw":117.239168},{"c":117.23,"h":117.28,"l":117.23,"n":7,"o":117.28,"t":"2026-10-15T16:00:00Z","v":405,"vw":117.263333},{"c":117.08,"h":117.14,"l":117.08,"n":3,"o":117.14,"t":"2026-10-15T16:15:00Z","v":466,"vw":117.114082},{"c":117.17,"h":117.17,"l":117.12,"n":4,"o":117.14,"t":"2026-10-15T16:30:00Z","v":394,"vw":117.142938},{"c":117.14,"h":117.14,"l":117.08,"n":16,"o":117.1,"t":"2026-10-15T16:45:00Z","v":1127,"vw":117.110202},{"c":117.17,"h":117.2,"l":117.17,"n":8,"o":117.2,"t":"2026-10-15T17:00:00Z","v":1792,"vw":117.196166},{"c":117.46,"h":117.46,"l":117.24,"n":17,"o":117.24,"t":"2026-10-15T17:30:00Z","v":1430,"vw":117.363585},{"c":117.47,"h":117.47,"l":117.47,"n":2,"o":117.47,"t":"2026-10-15T17:45:00Z","v":273,"vw":117.47},{"c":117.19,"h":117.29,"l":117.19,"n":18,"o":117.29,"t":"2026-10-15T18:00:00Z","v":2348,"vw":117.212162},{"c":117.16,"h":117.16,"l":117.16,"n":4,"o":117.16,"t":"2026-10-15T18:15:00Z","v":394,"vw":117.16},{"c":117.21,"h":117.2699,"l":117.21,"n":8,"o":117.22,"t":"2026-10-15T18:30:00Z","v":1353,"vw":117.252314},{"c":117.365,"h":117.37,"l":117.23,"n":15,"o":117.23,"t":"2026-10-15T18:45:00Z","v":1374,"vw":117.309322},{"c":117.585,"h":117.585,"l":117.44,"n":11,"o":117.44,"t":"2026-10-15T19:00:00Z","v":834,"vw":117.506014},{"c":117.77,"h":117.795,"l":117.75,"n":20,"o":117.77,"t":"2026-10-15T19:15:00Z","v":3360,"vw":117.778361},{"c":117.8,"h":117.8,"l":117.78,"n":6,"o":117.78,"t":"2026-10-15T19:30:00Z","v":652,"vw":117.78361},{"c":117.89,"h":117.93,"l":117.7664,"n":68,"o":117.88,"t":"2026-10-15T19:45:00Z","v":5347,"vw":117.85921},{"c":117.92,"h":117.92,"l":117.92,"n":5,"o":117.92,"t":"2026-10-15T20:00:00Z","v":174,"vw":117.92},{"c":117.3939,"h":118.05,"l":117.3939,"n":6,"o":118.05,"t":"2026-10-16T13:30:00Z","v":372,"vw":117.80271},{"c":117.21,"h":117.48,"l":117.21,"n":13,"o":117.48,"t":"2026-10-16T13:45:00Z","v":1832,"vw":117.244073},{"c":116.9763,"h":117.11,"l":116.9763,"n":8,"o":117.11,"t":"2026-10-16T14:00:00Z","v":383,"vw":117.02373},{"c":116.855,"h":117.1,"l":116.855,"n":10,"o":117.1,"t":"2026-10-16T14:15:00Z","v":2055,"vw":116.970791},{"c":117.1688,"h":117.1688,"l":116.8236,"n":10,"o":116.8236,"t":"2026-10-16T14:30:00Z","v":3633,"vw":116.901753},{"c":116.53,"h":116.5809,"l":116.53,"n":3,"o":116.5809,"t":"2026-10-16T15:00:00Z","v":307,"vw":116.547191},{"c":116.31,"h":116.31,"l":116.31,"n":1,"o":116.31,"t":"2026-10-16T15:15:00Z","v":156,"vw":116.31},{"c":116.36,"h":116.36,"l":116.36,"n":6,"o":116.36,"t":"2026-10-16T15:30:00Z","v":400,"vw":116.36},{"c":116.305,"h":116.305,"l":116.305,"n":2,"o":116.305,"t":"2026-10-16T15:45:00Z","v":584,"vw":116.305},{"c":116.05,"h":116.05,"l":115.95,"n":3,"o":115.95,"t":"2026-10-16T16:00:00Z","v":769,"vw":116.022198},{"c":116.13,"h":116.13,"l":116.13,"n":1,"o":116.13,"t":"2026-10-16T16:15:00Z","v":199,"vw":116.13},{"c":116.02,"h":116.11,"l":115.97,"n":4,"o":116.11,"t":"2026-10-16T16:30:00Z","v":408,"vw":116.019091},{"c":115.9,"h":115.9,"l":115.9,"n":1,"o":115.9,"t":"2026-10-16T16:45:00Z","v":200,"vw":115.9},{"c":115.82,"h":115.82,"l":115.82,"n":1,"o":115.82,"t":"2026-10-16T17:00:00Z","v":345,"vw":115.82},{"c":115.34,"h":115.58,"l":115.34,"n":8,"o":115.58,"t":"2026-10-16T17:15:00Z","v":3016,"vw":115.365715},{"c":115.63,"h":115.63,"l":115.63,"n":2,"o":115.63,"t":"2026-10-16T17:30:00Z","v":122,"vw":115.63},{"c":115.43,"h":115.726,"l":115.43,"n":8,"o":115.726,"t":"2026-10-16T17:45:00Z","v":978,"vw":115.676},{"c":115.48,"h":115.48,"l":115.23,"n":13,"o":115.23,"t":"2026-10-16T18:00:00Z","v":1573,"vw":115.263065},{"c":115.365,"h":115.365,"l":115.365,"n":1,"o":115.365,"t":"2026-10-16T18:15:00Z","v":369,"vw":115.365},{"c":115.29,"h":115.29,"l":115.265,"n":3,"o":115.265,"t":"2026-10-16T18:30:00Z","v":302,"vw":115.278621},{"c":115.1663,"h":115.1663,"l":115.1663,"n":1,"o":115.1663,"t":"2026-10-16T18:45:00Z","v":479,"vw":115.1663},{"c":115.095,"h":115.19,"l":115.095,"n":10,"o":115.19,"t":"2026-10-16T19:00:00Z","v":2001,"vw":115.127422},{"c":115.4397,"h":115.44,"l":115.22,"n":11,"o":115.22,"t":"2026-10-16T19:15:00Z","v":3395,"vw":115.426289},{"c":115.29,"h":115.47,"l":115.29,"n":4,"o":115.47,"t":"2026-10-16T19:30:00Z","v":744,"vw":115.319771},{"c":115.43,"h":115.43,"l":115.21,"n":29,"o":115.21,"t":"2026-10-16T19:45:00Z","v":1434,"vw":115.3806},{"c":115.36,"h":115.36,"l":115.36,"n":5,"o":115.36,"t":"2026-10-16T20:00:00Z","v":205,"vw":115.36},{"c":115.98,"h":115.98,"l":115.98,"n":4,"o":115.98,"t":"2026-10-19T13:30:00Z","v":821,"vw":115.98},{"c":116.01,"h":116.03,"l":116.01,"n":5,"o":116.03,"t":"2026-10-19T14:00:00Z","v":1208,"vw":116.011807},{"c":116.3201,"h":116.405,"l":116.3201,"n":7,"o":116.365,"t":"2026-10-19T14:15:00Z","v":3349,"vw":116.366577},{"c":116.285,"h":116.3,"l":116.285,"n":7,"o":116.3,"t":"2026-10-19T14:30:00Z","v":375,"vw":116.294967},{"c":116.375,"h":116.375,"l":116.32,"n":3,"o":116.3509,"t":"2026-10-19T14:45:00Z","v":596,"vw":116.351899},{"c":116.589,"h":116.589,"l":116.47,"n":6,"o":116.47,"t":"2026-10-19T15:00:00Z","v":412,"vw":116.55801},{"c":116.8,"h":116.8,"l":116.695,"n":14,"o":116.695,"t":"2026-10-19T15:15:00Z","v":1834,"vw":116.758674},{"c":116.86,"h":116.86,"l":116.86,"n":3,"o":116.86,"t":"2026-10-19T15:30:00Z","v":210,"vw":116.86},{"c":116.78,"h":116.87,"l":116.78,"n":4,"o":116.87,"t":"2026-10-19T15:45:00Z","v":369,"vw":116.813792},{"c":116.5801,"h":116.6,"l":116.5801,"n":6,"o":116.59,"t":"2026-10-19T16:00:00Z","v":1835,"vw":116.583025},{"c":116.525,"h":116.62,"l":116.525,"n":8,"o":116.62,"t":"2026-10-19T16:15:00Z","v":1770,"vw":116.552},{"c":116.55,"h":116.55,"l":116.471,"n":12,"o":116.48,"t":"2026-10-19T16:30:00Z","v":3178,"vw":116.510904},{"c":116.43,"h":116.525,"l":116.42,"n":21,"o":116.525,"t":"2026-10-19T16:45:00Z","v":3395,"vw":116.496908},{"c":116.3491,"h":116.4531,"l":116.3491,"n":11,"o":116.425,"t":"2026-10-19T17:00:00Z","v":639,"vw":116.39926},{"c":116.475,"h":116.475,"l":116.36,"n":12,"o":116.36,"t":"2026-10-19T17:15:00Z","v":1770,"vw":116.410248},{"c":116.4299,"h":116.4299,"l":116.4299,"n":2,"o":116.4299,"t":"2026-10-19T17:30:00Z","v":852,"vw":116.4299},{"c":116.46,"h":116.46,"l":116.35,"n":5,"o":116.42,"t":"2026-10-19T17:45:00Z","v":2036,"vw":116.447129},{"c":116.49,"h":116.49,"l":116.42,"n":7,"o":116.42,"t":"2026-10-19T18:00:00Z","v":522,"vw":116.446932},{"c":116.36,"h":116.4605,"l":116.36,"n":4,"o":116.441,"t":"2026-10-19T18:15:00Z","v":1867,"vw":116.435064},{"c":116.32,"h":116.32,"l":116.285,"n":6,"o":116.285,"t":"2026-10-19T18:30:00Z","v":1287,"vw":116.29172},{"c":116.33,"h":116.46,"l":116.33,"n":8,"o":116.46,"t":"2026-10-19T18:45:00Z","v":3540,"vw":116.41622},{"c":116.455,"h":116.51,"l":116.455,"n":2,"o":116.51,"t":"2026-10-19T19:00:00Z","v":202,"vw":116.482772},{"c":116.54,"h":116.58,"l":116.455,"n":18,"o":116.455,"t":"2026-10-19T19:15:00Z","v":3490,"vw":116.525422},{"c":116.63,"h":116.6595,"l":116.555,"n":29,"o":116.555,"t":"2026-10-19T19:30:00Z","v":2452,"vw":116.619217},{"c":116.29,"h":116.52,"l":116.29,"n":21,"o":116.52,"t":"2026-10-19T19:45:00Z","v":1948,"vw":116.401184},{"c":116.29,"h":116.29,"l":116.29,"n":6,"o":116.29,"t":"2026-10-19T20:00:00Z","v":145,"vw":116.29},{"c":116.09,"h":116.09,"l":116.09,"n":1,"o":116.09,"t":"2026-10-20T13:30:00Z","v":1577,"vw":116.09},{"c":116.96,"h":116.96,"l":116.895,"n":2,"o":116.895,"t":"2026-10-20T13:45:00Z","v":200,"vw":116.9275},{"c":116.84,"h":116.84,"l":116.84,"n":1,"o":116.84,"t":"2026-10-20T14:00:00Z","v":139,"vw":116.84},{"c":117.44,"h":117.44,"l":117.44,"n":1,"o":117.44,"t":"2026-10-20T14:15:00Z","v":193,"vw":117.44},{"c":117.3819,"h":117.4415,"l":117.231,"n":20,"o":117.4415,"t":"2026-10-20T14:30:00Z","v":1912,"vw":117.332483},{"c":117.29,"h":117.29,"l":117.29,"n":2,"o":117.29,"t":"2026-10-20T14:45:00Z","v":132,"vw":117.29},{"c":117.1,"h":117.4301,"l":117.1,"n":16,"o":117.4301,"t":"2026-10-20T15:00:00Z","v":1631,"vw":117.256132},{"c":117.015,"h":117.124,"l":117.015,"n":13,"o":117.124,"t":"2026-10-20T15:15:00Z","v":2309,"vw":117.106685},{"c":116.99,"h":117.01,"l":116.965,"n":9,"o":117.01,"t":"2026-10-20T15:30:00Z","v":759,"vw":116.990216},{"c":117.03,"h":117.03,"l":117.03,"n":1,"o":117.03,"t":"2026-10-20T16:00:00Z","v":100,"vw":117.03},{"c":116.99,"h":116.99,"l":116.99,"n":2,"o":116.99,"t":"2026-10-20T16:15:00Z","v":127,"vw":116.99},{"c":117.09,"h":117.09,"l":117,"n":10,"o":117.005,"t":"2026-10-20T16:30:00Z","v":1768,"vw":117.006464},{"c":116.89,"h":117.065,"l":116.89,"n":12,"o":117.01,"t":"2026-10-20T16:45:00Z","v":737,"vw":116.951131},{"c":116.944,"h":116.944,"l":116.92,"n":13,"o":116.93,"t":"2026-10-20T17:00:00Z","v":1926,"vw":116.934658},{"c":116.98,"h":116.98,"l":116.98,"n":2,"o":116.98,"t":"2026-10-20T17:15:00Z","v":158,"vw":116.98},{"c":117.21,"h":117.22,"l":117.198,"n":16,"o":117.215,"t":"2026-10-20T17:30:00Z","v":2523,"vw":117.206754},{"c":117.22,"h":117.28,"l":117.22,"n":15,"o":117.245,"t":"2026-10-20T17:45:00Z","v":1946,"vw":117.237726},{"c":117.2438,"h":117.2438,"l":117.2438,"n":2,"o":117.2438,"t":"2026-10-20T18:00:00Z","v":200,"vw":117.2438},{"c":117.215,"h":117.2287,"l":117.21,"n":7,"o":117.2162,"t":"2026-10-20T18:15:00Z","v":1070,"vw":117.217213},{"c":117.0346,"h":117.115,"l":117.0346,"n":14,"o":117.11,"t":"2026-10-20T18:30:00Z","v":1925,"vw":117.083561},{"c":117.14,"h":117.14,"l":117.14,"n":3,"o":117.14,"t":"2026-10-20T18:45:00Z","v":173,"vw":117.14},{"c":117.11,"h":117.1899,"l":117.11,"n":16,"o":117.18,"t":"2026-10-20T19:00:00Z","v":1936,"vw":117.168142},{"c":117.025,"h":117.1,"l":117.025,"n":9,"o":117.1,"t":"2026-10-20T19:15:00Z","v":2070,"vw":117.093332},{"c":117.08,"h":117.08,"l":117.03,"n":8,"o":117.04,"t":"2026-10-20T19:30:00Z","v":3350,"vw":117.040924},{"c":116.99,"h":117.0578,"l":116.99,"n":16,"o":117.0578,"t":"2026-10-20T19:45:00Z","v":1579,"vw":117.027444},{"c":117.13,"h":117.13,"l":117.13,"n":6,"o":117.13,"t":"2026-10-20T20:00:00Z","v":105,"vw":117.13},{"c":116.75,"h":116.75,"l":116.75,"n":2,"o":116.75,"t":"2026-10-21T11:15:00Z","v":101,"vw":116.75},{"c":117.6,"h":117.6,"l":117.6,"n":1,"o":117.6,"t":"2026-10-21T11:45:00Z","v":100,"vw":117.6},{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-10-21T13:15:00Z","v":742,"vw":116.5},{"c":117.17,"h":117.17,"l":117.17,"n":4,"o":117.17,"t":"2026-10-21T13:30:00Z","v":871,"vw":117.17},{"c":117.5526,"h":117.5526,"l":117.5526,"n":2,"o":117.5526,"t":"2026-10-21T13:45:00Z","v":137,"vw":117.5526},{"c":117.101,"h":117.22,"l":117.101,"n":5,"o":117.22,"t":"2026-10-21T14:00:00Z","v":660,"vw":117.148893},{"c":117.25,"h":117.325,"l":117.201,"n":9,"o":117.201,"t":"2026-10-21T14:15:00Z","v":650,"vw":117.25046},{"c":117.33,"h":117.33,"l":117.23,"n":2,"o":117.23,"t":"2026-10-21T14:30:00Z","v":561,"vw":117.26369},{"c":117.555,"h":117.555,"l":117.47,"n":10,"o":117.51,"t":"2026-10-21T15:00:00Z","v":2037,"vw":117.52118},{"c":117.55,"h":117.61,"l":117.515,"n":4,"o":117.61,"t":"2026-10-21T15:15:00Z","v":657,"vw":117.550313},{"c":117.715,"h":117.715,"l":117.66,"n":6,"o":117.66,"t":"2026-10-21T15:30:00Z","v":639,"vw":117.698845},{"c":117.74,"h":117.8199,"l":117.74,"n":5,"o":117.775,"t":"2026-10-21T15:45:00Z","v":1237,"vw":117.765809},{"c":117.74,"h":117.74,"l":117.6901,"n":7,"o":117.6901,"t":"2026-10-21T16:00:00Z","v":958,"vw":117.705778},{"c":117.65,"h":117.715,"l":117.64,"n":5,"o":117.715,"t":"2026-10-21T16:15:00Z","v":508,"vw":117.669101},{"c":117.69,"h":117.715,"l":117.5481,"n":5,"o":117.585,"t":"2026-10-21T16:30:00Z","v":4541,"vw":117.681671},{"c":117.782,"h":117.782,"l":117.782,"n":1,"o":117.782,"t":"2026-10-21T16:45:00Z","v":138,"vw":117.782},{"c":117.79,"h":117.825,"l":117.79,"n":5,"o":117.7999,"t":"2026-10-21T17:00:00Z","v":718,"vw":117.811744},{"c":117.83,"h":117.865,"l":117.81,"n":32,"o":117.84,"t":"2026-10-21T17:15:00Z","v":11156,"vw":117.834822},{"c":117.78,"h":117.8287,"l":117.775,"n":9,"o":117.8287,"t":"2026-10-21T17:30:00Z","v":1031,"vw":117.79897},{"c":117.7893,"h":117.79,"l":117.75,"n":13,"o":117.79,"t":"2026-10-21T17:45:00Z","v":2235,"vw":117.769824},{"c":117.7301,"h":117.7537,"l":117.7301,"n":8,"o":117.7537,"t":"2026-10-21T18:00:00Z","v":2794,"vw":117.732313},{"c":117.88,"h":117.88,"l":117.835,"n":17,"o":117.86,"t":"2026-10-21T18:15:00Z","v":3707,"vw":117.863447},{"c":117.46,"h":117.735,"l":117.46,"n":17,"o":117.735,"t":"2026-10-21T18:45:00Z","v":1466,"vw":117.571538},{"c":117.32,"h":117.39,"l":117.2525,"n":20,"o":117.37,"t":"2026-10-21T19:00:00Z","v":2717,"vw":117.327673},{"c":117.62,"h":117.62,"l":117.425,"n":46,"o":117.425,"t":"2026-10-21T19:15:00Z","v":4972,"vw":117.524854},{"c":117.71,"h":117.71,"l":117.71,"n":7,"o":117.71,"t":"2026-10-21T19:30:00Z","v":403,"vw":117.71},{"c":117.6,"h":117.7836,"l":117.6,"n":22,"o":117.7836,"t":"2026-10-21T19:45:00Z","v":1645,"vw":117.684619},{"c":117.62,"h":117.62,"l":117.62,"n":1,"o":117.62,"t":"2026-10-21T20:00:00Z","v":126,"vw":117.62},{"c":116.42,"h":116.42,"l":116.42,"n":2,"o":116.42,"t":"2026-10-22T13:15:00Z","v":1920,"vw":116.42},{"c":116.88,"h":116.93,"l":116.38,"n":210,"o":116.38,"t":"2026-10-22T13:30:00Z","v":26031,"vw":116.444325},{"c":116.885,"h":116.9,"l":116.65,"n":51,"o":116.7,"t":"2026-10-22T13:45:00Z","v":5079,"vw":116.785003},{"c":116.664,"h":117.01,"l":116.664,"n":48,"o":116.83,"t":"2026-10-22T14:00:00Z","v":4695,"vw":116.775222},{"c":116.27,"h":116.6,"l":116.27,"n":22,"o":116.575,"t":"2026-10-22T14:15:00Z","v":2215,"vw":116.466944},{"c":116.05,"h":116.05,"l":115.93,"n":10,"o":115.93,"t":"2026-10-22T14:30:00Z","v":982,"vw":116.033738},{"c":116.16,"h":116.16,"l":115.98,"n":19,"o":115.98,"t":"2026-10-22T14:45:00Z","v":1676,"vw":116.110605},{"c":116.14,"h":116.2,"l":116.14,"n":12,"o":116.2,"t":"2026-10-22T15:00:00Z","v":1346,"vw":116.159121},{"c":116.34,"h":116.44,"l":116.2894,"n":8,"o":116.2894,"t":"2026-10-22T15:15:00Z","v":1517,"vw":116.366418},{"c":116.26,"h":116.28,"l":116.15,"n":35,"o":116.2001,"t":"2026-10-22T15:30:00Z","v":2251,"vw":116.210752},{"c":116.3004,"h":116.34,"l":116.19,"n":14,"o":116.19,"t":"2026-10-22T15:45:00Z","v":1555,"vw":116.249822},{"c":116.5375,"h":116.635,"l":116.36,"n":15,"o":116.5269,"t":"2026-10-22T16:00:00Z","v":2956,"vw":116.508488},{"c":116.5772,"h":116.5772,"l":116.53,"n":5,"o":116.54,"t":"2026-10-22T16:15:00Z","v":705,"vw":116.543988},{"c":116.04,"h":116.46,"l":116.03,"n":13,"o":116.46,"t":"2026-10-22T16:30:00Z","v":104434,"vw":116.042557},{"c":116.1215,"h":116.1215,"l":115.84,"n":6,"o":115.955,"t":"2026-10-22T16:45:00Z","v":5918,"vw":115.875177},{"c":116.0615,"h":116.18,"l":116.01,"n":12,"o":116.13,"t":"2026-10-22T17:00:00Z","v":1487,"vw":116.077436},{"c":116.11,"h":116.16,"l":116.11,"n":10,"o":116.16,"t":"2026-10-22T17:15:00Z","v":1125,"vw":116.115727},{"c":116.285,"h":116.285,"l":116.24,"n":5,"o":116.24,"t":"2026-10-22T17:30:00Z","v":490,"vw":116.26629},{"c":116.25,"h":116.3505,"l":116.2,"n":8,"o":116.3505,"t":"2026-10-22T17:45:00Z","v":1098,"vw":116.259006},{"c":116.2213,"h":116.2213,"l":115.955,"n":14,"o":116.09,"t":"2026-10-22T18:00:00Z","v":1366,"vw":116.056126},{"c":116.1409,"h":116.3899,"l":116.14,"n":103,"o":116.158,"t":"2026-10-22T18:15:00Z","v":17812,"vw":116.212545},{"c":115.97,"h":116.08,"l":115.97,"n":8,"o":116.03,"t":"2026-10-22T18:30:00Z","v":3298,"vw":116.025721},{"c":115.99,"h":116.06,"l":115.97,"n":9,"o":116.06,"t":"2026-10-22T18:45:00Z","v":1447,"vw":116.024364},{"c":116.05,"h":116.05,"l":116.01,"n":6,"o":116.02,"t":"2026-10-22T19:00:00Z","v":577,"vw":116.022658},{"c":116.34,"h":116.34,"l":116.08,"n":12,"o":116.11,"t":"2026-10-22T19:15:00Z","v":3057,"vw":116.17715},{"c":116.03,"h":116.3,"l":116.03,"n":14,"o":116.3,"t":"2026-10-22T19:30:00Z","v":948,"vw":116.156616},{"c":116.33,"h":116.36,"l":116.22,"n":72,"o":116.22,"t":"2026-10-22T19:45:00Z","v":4416,"vw":116.31144},{"c":116.36,"h":116.36,"l":116.36,"n":5,"o":116.36,"t":"2026-10-22T20:00:00Z","v":1026,"vw":116.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6886269470607386,"strike":122.45492211757046,"iv":0.19332981843799987,"gamma":0.044262109256699086,"theta":-0.03332945197590014,"vega":0.09178401598830947,"rho":0.016335020724111207,"breakevenPct":5.829794658500513},{"delta":0.25,"premium":0.8222937390207067,"strike":120.82165008783434,"iv":0.1723135268941944,"gamma":0.05623289564530648,"theta":-0.03438131435498045,"vega":0.10411190411952112,"rho":0.02041223637861129,"breakevenPct":4.54103113342648},{"delta":0.3,"premium":0.9775516277735851,"strike":119.69970498415094,"iv":0.16033635324702056,"gamma":0.06604628792695698,"theta":-0.03542542549703917,"vega":0.11380069223828271,"rho":0.02464938709820217,"breakevenPct":3.710258346445965},{"delta":0.35,"premium":1.176168831168831,"strike":118.82077922077922,"iv":0.1551857142857143,"gamma":0.0725122077922078,"theta":-0.03667064935064935,"vega":0.12113376623376623,"rho":0.02911148032489777,"breakevenPct":3.1255999071399523},{"delta":0.4,"premium":1.4521428571428572,"strike":118.17142857142858,"iv":0.15875714285714287,"gamma":0.07400571428571429,"theta":-0.03946285714285715,"vega":0.12632857142857143,"rho":0.033468219605196005,"breakevenPct":2.804719343908072},{"delta":0.45,"premium":1.7788764783180024,"strike":117.51642575558476,"iv":0.16313337713534823,"gamma":0.07367463863337713,"theta":-0.041795795006570303,"vega":0.12919908015768725,"rho":0.037840744718821,"breakevenPct":2.522604188641081},{"delta":0.5,"premium":2.1494992846924177,"strike":116.84692417739628,"iv":0.16851444921316167,"gamma":0.07208869814020029,"theta":-0.04394391988555078,"vega":0.13058569384835478,"rho":0.04222052251214255,"breakevenPct":2.2657472173330158},{"delta":0.55,"premium":2.61444921316166,"strike":116.13161659513591,"iv":0.17652589413447783,"gamma":0.0682975679542203,"theta":-0.04601831187410586,"vega":0.12958426323319025,"rho":0.046606141570670695,"breakevenPct":2.0505893849240033},{"delta":0.6,"premium":3.073170731707317,"strike":115.3780487804878,"iv":0.17943048780487802,"gamma":0.06542317073170732,"theta":-0.04621341463414634,"vega":0.126290243902439,"rho":0.0509626064421777,"breakevenPct":1.7971979307280184},{"delta":0.65,"premium":3.621654929577465,"strike":114.55633802816901,"iv":0.1837161971830986,"gamma":0.061349295774647886,"theta":-0.0460556338028169,"vega":0.1211612676056338,"rho":0.05528833859804929,"breakevenPct":1.562386522642214},{"delta":0.7,"premium":4.316020408163265,"strike":113.62448979591836,"iv":0.1909665306122449,"gamma":0.055459183673469394,"theta":-0.04569959183673469,"vega":0.11379551020408163,"rho":0.05956496205386039,"breakevenPct":1.358293403301509},{"delta":0.75,"premium":5.229427083333333,"strike":112.49479166666667,"iv":0.20170989583333332,"gamma":0.04801510416666667,"theta":-0.04494739583333333,"vega":0.10400572916666667,"rho":0.06372815373560263,"breakevenPct":1.1724121261601945},{"delta":0.8,"premium":6.147858672376875,"strike":111.33618843683084,"iv":0.20574047109207708,"gamma":0.04131456102783725,"theta":-0.04184561027837259,"vega":0.09150235546038543,"rho":0.06785745364902185,"breakevenPct":0.9660081722307621},{"delta":0.85,"premium":7.253529411764705,"strike":109.99607843137255,"iv":0.20912901960784314,"gamma":0.03398,"theta":-0.037391372549019614,"vega":0.0764643137254902,"rho":0.07185180623109542,"breakevenPct":0.7645306317783221},{"delta":0.9,"premium":8.785562310030397,"strike":108.25227963525836,"iv":0.21306048632218844,"gamma":0.02501185410334346,"theta":-0.031386626139817624,"vega":0.05738054711246199,"rho":0.07557011099370105,"breakevenPct":0.5825386260645888}],"put":[{"delta":0.15,"premium":0.7858056925380474,"strike":107.4322277015219,"iv":0.2971902332535143,"gamma":0.023952671651151558,"theta":-0.036885127200060534,"vega":0.07646062786080347,"rho":-0.015474016779322253,"breakevenPct":8.34786695687191},{"delta":0.2,"premium":0.9225959780882659,"strike":110.45191956176532,"iv":0.24417320065428189,"gamma":0.03501948615593874,"theta":-0.03559716646837227,"vega":0.09177623509639302,"rho":-0.02065598473881106,"breakevenPct":5.8702959920272875},{"delta":0.25,"premium":1.1046153846153846,"strike":112.16923076923077,"iv":0.2189076923076923,"gamma":0.04424769230769231,"theta":-0.03601846153846154,"vega":0.10408769230769231,"rho":-0.025562999795328608,"breakevenPct":4.550863368326415},{"delta":0.3,"premium":1.3353448275862068,"strike":113.37931034482759,"iv":0.2073,"gamma":0.051062068965517245,"theta":-0.036751724137931034,"vega":0.11382068965517242,"rho":-0.030608579982796823,"breakevenPct":3.709208046372136},{"delta":0.35,"premium":1.5676213592233008,"strike":114.4116504854369,"iv":0.1969190291262136,"gamma":0.057316893203883494,"theta":-0.03654718446601942,"vega":0.12119339805825242,"rho":-0.03563504969944283,"breakevenPct":3.021631895656931},{"delta":0.4,"premium":1.7972039473684212,"strike":115.32401315789474,"iv":0.1864950657894737,"gamma":0.06307927631578947,"theta":-0.035413980263157896,"vega":0.1263580592105263,"rho":-0.04064316722398226,"breakevenPct":2.4348494237484406},{"delta":0.45,"premium":2.0588970588235296,"strike":116.13088235294117,"iv":0.17916808823529412,"gamma":0.06726176470588235,"theta":-0.03422985294117647,"vega":0.12958323529411764,"rho":-0.04562413985202169,"breakevenPct":1.9663240854953183},{"delta":0.5,"premium":2.389779411764706,"strike":116.86617647058823,"iv":0.17674161764705884,"gamma":0.06873235294117648,"theta":-0.033273970588235294,"vega":0.13061264705882353,"rho":-0.05056170632292063,"breakevenPct":1.618771864194287},{"delta":0.55,"premium":2.7031636863823936,"strike":117.56258596973865,"iv":0.17140550206327373,"gamma":0.0701251719394773,"theta":-0.031018431911966984,"vega":0.12928101788170562,"rho":-0.0554881572193952,"breakevenPct":1.2895992752180687},{"delta":0.6,"premium":3.033644859813084,"strike":118.24299065420561,"iv":0.16597196261682243,"gamma":0.0706841121495327,"theta":-0.028306542056074767,"vega":0.12627757009345794,"rho":-0.06039594099845347,"breakevenPct":0.9888743602676873},{"delta":0.65,"premium":3.4008010680907885,"strike":118.9105473965287,"iv":0.16149933244325765,"gamma":0.06981628838451268,"theta":-0.02530253671562082,"vega":0.1212708945260347,"rho":-0.06527542981885215,"breakevenPct":0.7307095836731564},{"delta":0.7,"premium":3.843086592178771,"strike":119.60474860335195,"iv":0.1579367318435754,"gamma":0.06673673184357541,"theta":-0.021755307262569832,"vega":0.11346396648044692,"rho":-0.07015321985810805,"breakevenPct":0.514212778297364},{"delta":0.75,"premium":4.9168918918918925,"strike":120.83783783783784,"iv":0.17275675675675678,"gamma":0.056924324324324316,"theta":-0.02083108108108108,"vega":0.10389864864864864,"rho":-0.07532050163973238,"breakevenPct":0.3773238690736069},{"delta":0.8,"premium":6.271804511278201,"strike":122.33834586466166,"iv":0.19045037593984976,"gamma":0.04562631578947365,"theta":-0.019345112781954898,"vega":0.09171503759398494,"rho":-0.08065669570260352,"breakevenPct":0.2521989056518947}]},"raw":{"call":[{"delta":0.2,"premium":0.6886269470607386,"strike":122.45492211757046,"iv":0.19332981843799987,"gamma":0.044262109256699086,"theta":-0.03332945197590014,"vega":0.09178401598830947,"rho":0.016335020724111207,"breakevenPct":5.829794658500513},{"delta":0.25,"premium":0.8222937390207067,"strike":120.82165008783434,"iv":0.1723135268941944,"gamma":0.05623289564530648,"theta":-0.03438131435498045,"vega":0.10411190411952112,"rho":0.02041223637861129,"breakevenPct":4.54103113342648},{"delta":0.3,"premium":0.9775516277735851,"strike":119.69970498415094,"iv":0.16033635324702056,"gamma":0.06604628792695698,"theta":-0.03542542549703917,"vega":0.11380069223828271,"rho":0.02464938709820217,"breakevenPct":3.710258346445965},{"delta":0.35,"premium":1.176168831168831,"strike":118.82077922077922,"iv":0.1551857142857143,"gamma":0.0725122077922078,"theta":-0.03667064935064935,"vega":0.12113376623376623,"rho":0.02911148032489777,"breakevenPct":3.1255999071399523},{"delta":0.4,"premium":1.4521428571428572,"strike":118.17142857142858,"iv":0.15875714285714287,"gamma":0.07400571428571429,"theta":-0.03946285714285715,"vega":0.12632857142857143,"rho":0.033468219605196005,"breakevenPct":2.804719343908072},{"delta":0.45,"premium":1.7788764783180024,"strike":117.51642575558476,"iv":0.16313337713534823,"gamma":0.07367463863337713,"theta":-0.041795795006570303,"vega":0.12919908015768725,"rho":0.037840744718821,"breakevenPct":2.522604188641081},{"delta":0.5,"premium":2.1494992846924177,"strike":116.84692417739628,"iv":0.16851444921316167,"gamma":0.07208869814020029,"theta":-0.04394391988555078,"vega":0.13058569384835478,"rho":0.04222052251214255,"breakevenPct":2.2657472173330158},{"delta":0.55,"premium":2.61444921316166,"strike":116.13161659513591,"iv":0.17652589413447783,"gamma":0.0682975679542203,"theta":-0.04601831187410586,"vega":0.12958426323319025,"rho":0.046606141570670695,"breakevenPct":2.0505893849240033},{"delta":0.6,"premium":3.073170731707317,"strike":115.3780487804878,"iv":0.17943048780487802,"gamma":0.06542317073170732,"theta":-0.04621341463414634,"vega":0.126290243902439,"rho":0.0509626064421777,"breakevenPct":1.7971979307280184},{"delta":0.65,"premium":3.621654929577465,"strike":114.55633802816901,"iv":0.1837161971830986,"gamma":0.061349295774647886,"theta":-0.0460556338028169,"vega":0.1211612676056338,"rho":0.05528833859804929,"breakevenPct":1.562386522642214},{"delta":0.7,"premium":4.316020408163265,"strike":113.62448979591836,"iv":0.1909665306122449,"gamma":0.055459183673469394,"theta":-0.04569959183673469,"vega":0.11379551020408163,"rho":0.05956496205386039,"breakevenPct":1.358293403301509},{"delta":0.75,"premium":5.229427083333333,"strike":112.49479166666667,"iv":0.20170989583333332,"gamma":0.04801510416666667,"theta":-0.04494739583333333,"vega":0.10400572916666667,"rho":0.06372815373560263,"breakevenPct":1.1724121261601945},{"delta":0.8,"premium":6.147858672376875,"strike":111.33618843683084,"iv":0.20574047109207708,"gamma":0.04131456102783725,"theta":-0.04184561027837259,"vega":0.09150235546038543,"rho":0.06785745364902185,"breakevenPct":0.9660081722307621},{"delta":0.85,"premium":7.253529411764705,"strike":109.99607843137255,"iv":0.20912901960784314,"gamma":0.03398,"theta":-0.037391372549019614,"vega":0.0764643137254902,"rho":0.07185180623109542,"breakevenPct":0.7645306317783221},{"delta":0.9,"premium":8.785562310030397,"strike":108.25227963525836,"iv":0.21306048632218844,"gamma":0.02501185410334346,"theta":-0.031386626139817624,"vega":0.05738054711246199,"rho":0.07557011099370105,"breakevenPct":0.5825386260645888}],"put":[{"delta":0.15,"premium":0.7858056925380474,"strike":107.4322277015219,"iv":0.2971902332535143,"gamma":0.023952671651151558,"theta":-0.036885127200060534,"vega":0.07646062786080347,"rho":-0.015474016779322253,"breakevenPct":8.34786695687191},{"delta":0.2,"premium":0.9225959780882659,"strike":110.45191956176532,"iv":0.24417320065428189,"gamma":0.03501948615593874,"theta":-0.03559716646837227,"vega":0.09177623509639302,"rho":-0.02065598473881106,"breakevenPct":5.8702959920272875},{"delta":0.25,"premium":1.1046153846153846,"strike":112.16923076923077,"iv":0.2189076923076923,"gamma":0.04424769230769231,"theta":-0.03601846153846154,"vega":0.10408769230769231,"rho":-0.025562999795328608,"breakevenPct":4.550863368326415},{"delta":0.3,"premium":1.3353448275862068,"strike":113.37931034482759,"iv":0.2073,"gamma":0.051062068965517245,"theta":-0.036751724137931034,"vega":0.11382068965517242,"rho":-0.030608579982796823,"breakevenPct":3.709208046372136},{"delta":0.35,"premium":1.5676213592233008,"strike":114.4116504854369,"iv":0.1969190291262136,"gamma":0.057316893203883494,"theta":-0.03654718446601942,"vega":0.12119339805825242,"rho":-0.03563504969944283,"breakevenPct":3.021631895656931},{"delta":0.4,"premium":1.7972039473684212,"strike":115.32401315789474,"iv":0.1864950657894737,"gamma":0.06307927631578947,"theta":-0.035413980263157896,"vega":0.1263580592105263,"rho":-0.04064316722398226,"breakevenPct":2.4348494237484406},{"delta":0.45,"premium":2.0588970588235296,"strike":116.13088235294117,"iv":0.17916808823529412,"gamma":0.06726176470588235,"theta":-0.03422985294117647,"vega":0.12958323529411764,"rho":-0.04562413985202169,"breakevenPct":1.9663240854953183},{"delta":0.5,"premium":2.389779411764706,"strike":116.86617647058823,"iv":0.17674161764705884,"gamma":0.06873235294117648,"theta":-0.033273970588235294,"vega":0.13061264705882353,"rho":-0.05056170632292063,"breakevenPct":1.618771864194287},{"delta":0.55,"premium":2.7031636863823936,"strike":117.56258596973865,"iv":0.17140550206327373,"gamma":0.0701251719394773,"theta":-0.031018431911966984,"vega":0.12928101788170562,"rho":-0.0554881572193952,"breakevenPct":1.2895992752180687},{"delta":0.6,"premium":3.033644859813084,"strike":118.24299065420561,"iv":0.16597196261682243,"gamma":0.0706841121495327,"theta":-0.028306542056074767,"vega":0.12627757009345794,"rho":-0.06039594099845347,"breakevenPct":0.9888743602676873},{"delta":0.65,"premium":3.4008010680907885,"strike":118.9105473965287,"iv":0.16149933244325765,"gamma":0.06981628838451268,"theta":-0.02530253671562082,"vega":0.1212708945260347,"rho":-0.06527542981885215,"breakevenPct":0.7307095836731564},{"delta":0.7,"premium":3.843086592178771,"strike":119.60474860335195,"iv":0.1579367318435754,"gamma":0.06673673184357541,"theta":-0.021755307262569832,"vega":0.11346396648044692,"rho":-0.07015321985810805,"breakevenPct":0.514212778297364},{"delta":0.75,"premium":4.9168918918918925,"strike":120.83783783783784,"iv":0.17275675675675678,"gamma":0.056924324324324316,"theta":-0.02083108108108108,"vega":0.10389864864864864,"rho":-0.07532050163973238,"breakevenPct":0.3773238690736069},{"delta":0.8,"premium":6.271804511278201,"strike":122.33834586466166,"iv":0.19045037593984976,"gamma":0.04562631578947365,"theta":-0.019345112781954898,"vega":0.09171503759398494,"rho":-0.08065669570260352,"breakevenPct":0.2521989056518947}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}