{"symbol":"ORA","url":"https://intraalpha.com/companies/ORA","capturedAt":"2026-10-15T21:02:50.040Z","state":"ready","quote":{"symbol":"ORA","last_price":89.54,"prev_close":88.19,"regular_close":89.54,"change":1.35,"change_pct":1.5308,"regular_change":1.35,"regular_change_pct":1.5308,"extended_change":0,"extended_change_pct":0,"bid":87.02,"ask":100.28,"bid_size":4500,"ask_size":100,"volume":1115736,"vwap":89.420573,"open":87.67,"high":90.39,"low":87.58,"close":89.54,"trade_count":18258,"last_trade_at":"2026-10-15T20:10:00.001145467Z","last_quote_at":"2026-10-15T20:00:12.670065937Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:46.694473025-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ORA","fetched_at":"2026-10-15T21:02:49.503242+00:00","name":"Ormat Technologies Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - RENEWABLE","country":"USA","description":"Ormat Technologies, Inc. is engaged in the geothermal and recovered energy business in the United States, Indonesia, Kenya, Turkey, Chile, Guadeloupe, Guatemala, Ethiopia, New Zealand, Honduras and internationally. The company is headquartered in Reno, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5423415000,"ebitda":526014000,"pe_ratio":43.23,"peg_ratio":3.59,"book_value":42.24,"dividend_per_share":0.48,"dividend_yield":0.0053,"eps":2.04,"revenue_ttm":1188438000,"gross_profit_ttm":331930000,"profit_margin":0.107,"operating_margin_ttm":0.136,"return_on_assets_ttm":0.0204,"return_on_equity_ttm":0.0478,"quarterly_earnings_growth":-0.065,"quarterly_revenue_growth":0.106,"analyst_target_price":126.33,"analyst_number":3,"beta":0.9,"fifty_two_week_high":146.23,"fifty_two_week_low":87.06,"fifty_day_ma":100.26,"two_hundred_day_ma":113.18,"shares_outstanding":61497000,"forward_pe":35.84,"price_to_sales":4.564,"price_to_book":2.303,"ev_to_revenue":7.4,"ev_to_ebitda":15.7},"bars":[{"c":89.44,"h":89.44,"l":89.44,"n":2,"o":89.44,"t":"2026-10-08T09:00:00Z","v":199,"vw":89.44},{"c":88.12,"h":88.13,"l":88.12,"n":11,"o":88.13,"t":"2026-10-08T11:25:00Z","v":460,"vw":88.124945},{"c":88.44,"h":88.44,"l":88.44,"n":4,"o":88.44,"t":"2026-10-08T11:50:00Z","v":195,"vw":88.44},{"c":88.48,"h":88.48,"l":88.39,"n":13,"o":88.39,"t":"2026-10-08T12:55:00Z","v":804,"vw":88.447564},{"c":88.57,"h":88.57,"l":88.57,"n":3,"o":88.57,"t":"2026-10-08T13:05:00Z","v":174,"vw":88.57},{"c":88.71,"h":88.71,"l":88.7,"n":5,"o":88.7,"t":"2026-10-08T13:15:00Z","v":377,"vw":88.705167},{"c":88.87,"h":88.87,"l":88.87,"n":8,"o":88.87,"t":"2026-10-08T13:20:00Z","v":207,"vw":88.87},{"c":88.84,"h":89.44,"l":88.63,"n":180,"o":89.02,"t":"2026-10-08T13:30:00Z","v":13579,"vw":89.03032},{"c":89.2,"h":89.2,"l":88.785,"n":91,"o":88.785,"t":"2026-10-08T13:35:00Z","v":2161,"vw":88.912273},{"c":89.16,"h":89.55,"l":89.02,"n":97,"o":89.02,"t":"2026-10-08T13:40:00Z","v":5242,"vw":89.317789},{"c":89.36,"h":89.36,"l":89.185,"n":106,"o":89.205,"t":"2026-10-08T13:45:00Z","v":4111,"vw":89.242183},{"c":89.41,"h":89.58,"l":89.36,"n":131,"o":89.46,"t":"2026-10-08T13:50:00Z","v":15457,"vw":89.419949},{"c":89.375,"h":89.43,"l":89.245,"n":104,"o":89.37,"t":"2026-10-08T13:55:00Z","v":5145,"vw":89.339354},{"c":89.445,"h":89.47,"l":89.35,"n":123,"o":89.445,"t":"2026-10-08T14:00:00Z","v":3602,"vw":89.422376},{"c":89.29,"h":89.54,"l":89.185,"n":194,"o":89.435,"t":"2026-10-08T14:05:00Z","v":7820,"vw":89.325675},{"c":88.895,"h":89.18,"l":88.895,"n":95,"o":89.16,"t":"2026-10-08T14:10:00Z","v":3122,"vw":89.055958},{"c":89.05,"h":89.06,"l":88.8,"n":99,"o":88.84,"t":"2026-10-08T14:15:00Z","v":6039,"vw":88.96721},{"c":89.005,"h":89.18,"l":88.98,"n":129,"o":89.18,"t":"2026-10-08T14:20:00Z","v":6079,"vw":89.039855},{"c":89.175,"h":89.21,"l":88.97,"n":140,"o":89,"t":"2026-10-08T14:25:00Z","v":5593,"vw":89.065794},{"c":89.17,"h":89.17,"l":88.96,"n":114,"o":89.05,"t":"2026-10-08T14:30:00Z","v":5197,"vw":89.056482},{"c":89.02,"h":89.21,"l":89.02,"n":64,"o":89.21,"t":"2026-10-08T14:35:00Z","v":1198,"vw":89.1125},{"c":88.975,"h":89.11,"l":88.865,"n":250,"o":89.08,"t":"2026-10-08T14:40:00Z","v":19754,"vw":88.986027},{"c":88.84,"h":89.11,"l":88.83,"n":143,"o":88.97,"t":"2026-10-08T14:45:00Z","v":10746,"vw":88.966189},{"c":88.74,"h":88.9,"l":88.705,"n":136,"o":88.83,"t":"2026-10-08T14:50:00Z","v":6275,"vw":88.77008},{"c":88.89,"h":89.07,"l":88.8,"n":116,"o":88.8,"t":"2026-10-08T14:55:00Z","v":4810,"vw":88.887887},{"c":89.03,"h":89.035,"l":88.7825,"n":125,"o":88.7825,"t":"2026-10-08T15:00:00Z","v":6005,"vw":88.915519},{"c":88.7,"h":89.06,"l":88.69,"n":115,"o":88.97,"t":"2026-10-08T15:05:00Z","v":8871,"vw":88.951034},{"c":88.78,"h":88.95,"l":88.71,"n":203,"o":88.72,"t":"2026-10-08T15:10:00Z","v":8232,"vw":88.84313},{"c":88.695,"h":88.72,"l":88.63,"n":62,"o":88.72,"t":"2026-10-08T15:15:00Z","v":1914,"vw":88.681751},{"c":88.585,"h":88.76,"l":88.51,"n":187,"o":88.715,"t":"2026-10-08T15:20:00Z","v":5626,"vw":88.649808},{"c":88.58,"h":88.67,"l":88.52,"n":109,"o":88.52,"t":"2026-10-08T15:25:00Z","v":4229,"vw":88.627754},{"c":88.48,"h":88.65,"l":88.48,"n":104,"o":88.59,"t":"2026-10-08T15:30:00Z","v":3152,"vw":88.556},{"c":88.5,"h":88.61,"l":88.46,"n":148,"o":88.46,"t":"2026-10-08T15:35:00Z","v":5285,"vw":88.533708},{"c":88.56,"h":88.63,"l":88.56,"n":52,"o":88.61,"t":"2026-10-08T15:40:00Z","v":2540,"vw":88.60836},{"c":88.4,"h":88.68,"l":88.39,"n":174,"o":88.66,"t":"2026-10-08T15:45:00Z","v":6169,"vw":88.583056},{"c":88.42,"h":88.45,"l":88.39,"n":101,"o":88.4,"t":"2026-10-08T15:50:00Z","v":2508,"vw":88.423846},{"c":88.46,"h":88.52,"l":88.4,"n":86,"o":88.4,"t":"2026-10-08T15:55:00Z","v":2500,"vw":88.467841},{"c":88.47,"h":88.48,"l":88.45,"n":74,"o":88.48,"t":"2026-10-08T16:00:00Z","v":2321,"vw":88.468924},{"c":88.51,"h":88.51,"l":88.45,"n":95,"o":88.48,"t":"2026-10-08T16:05:00Z","v":3428,"vw":88.479835},{"c":88.44,"h":88.5,"l":88.44,"n":74,"o":88.5,"t":"2026-10-08T16:10:00Z","v":2241,"vw":88.473455},{"c":88.625,"h":88.93,"l":88.49,"n":247,"o":88.49,"t":"2026-10-08T16:15:00Z","v":10184,"vw":88.691728},{"c":88.48,"h":88.67,"l":88.48,"n":93,"o":88.67,"t":"2026-10-08T16:20:00Z","v":2030,"vw":88.535714},{"c":88.24,"h":88.42,"l":88.2264,"n":110,"o":88.42,"t":"2026-10-08T16:25:00Z","v":3133,"vw":88.310134},{"c":88.295,"h":88.38,"l":88.23,"n":133,"o":88.3,"t":"2026-10-08T16:30:00Z","v":6163,"vw":88.341224},{"c":88.23,"h":88.305,"l":88.23,"n":68,"o":88.26,"t":"2026-10-08T16:35:00Z","v":2829,"vw":88.273971},{"c":88.32,"h":88.4,"l":88.275,"n":113,"o":88.29,"t":"2026-10-08T16:40:00Z","v":5505,"vw":88.337525},{"c":88.26,"h":88.31,"l":88.2,"n":86,"o":88.28,"t":"2026-10-08T16:45:00Z","v":2612,"vw":88.253159},{"c":87.98,"h":88.18,"l":87.93,"n":204,"o":88.16,"t":"2026-10-08T16:50:00Z","v":5561,"vw":88.074755},{"c":88.08,"h":88.15,"l":87.98,"n":111,"o":87.98,"t":"2026-10-08T16:55:00Z","v":4459,"vw":88.071797},{"c":87.745,"h":88.075,"l":87.73,"n":119,"o":88.075,"t":"2026-10-08T17:00:00Z","v":4233,"vw":87.895893},{"c":87.77,"h":87.945,"l":87.745,"n":140,"o":87.745,"t":"2026-10-08T17:05:00Z","v":15072,"vw":87.829762},{"c":88,"h":88.06,"l":87.67,"n":189,"o":87.74,"t":"2026-10-08T17:10:00Z","v":10740,"vw":87.947468},{"c":87.96,"h":88.095,"l":87.86,"n":176,"o":88.095,"t":"2026-10-08T17:15:00Z","v":10198,"vw":87.999492},{"c":87.98,"h":87.98,"l":87.64,"n":123,"o":87.86,"t":"2026-10-08T17:20:00Z","v":3476,"vw":87.830231},{"c":87.7471,"h":87.855,"l":87.7471,"n":68,"o":87.84,"t":"2026-10-08T17:25:00Z","v":1442,"vw":87.823088},{"c":88.09,"h":88.09,"l":87.92,"n":29,"o":87.92,"t":"2026-10-08T17:30:00Z","v":554,"vw":88.005},{"c":87.69,"h":87.925,"l":87.65,"n":137,"o":87.925,"t":"2026-10-08T17:35:00Z","v":4629,"vw":87.716799},{"c":87.85,"h":87.965,"l":87.71,"n":181,"o":87.76,"t":"2026-10-08T17:40:00Z","v":9157,"vw":87.763833},{"c":87.82,"h":87.95,"l":87.82,"n":138,"o":87.855,"t":"2026-10-08T17:45:00Z","v":3956,"vw":87.890121},{"c":87.84,"h":87.88,"l":87.73,"n":76,"o":87.8,"t":"2026-10-08T17:50:00Z","v":3193,"vw":87.814825},{"c":87.925,"h":87.95,"l":87.9,"n":80,"o":87.95,"t":"2026-10-08T17:55:00Z","v":6557,"vw":87.929713},{"c":87.81,"h":87.83,"l":87.73,"n":149,"o":87.83,"t":"2026-10-08T18:00:00Z","v":5632,"vw":87.768539},{"c":87.79,"h":87.82,"l":87.68,"n":151,"o":87.74,"t":"2026-10-08T18:05:00Z","v":7365,"vw":87.763965},{"c":87.75,"h":87.79,"l":87.7,"n":74,"o":87.79,"t":"2026-10-08T18:10:00Z","v":2311,"vw":87.743077},{"c":87.72,"h":87.89,"l":87.72,"n":107,"o":87.805,"t":"2026-10-08T18:15:00Z","v":3584,"vw":87.792157},{"c":87.69,"h":87.71,"l":87.56,"n":176,"o":87.64,"t":"2026-10-08T18:20:00Z","v":5836,"vw":87.652808},{"c":87.745,"h":87.76,"l":87.64,"n":114,"o":87.715,"t":"2026-10-08T18:25:00Z","v":5467,"vw":87.713207},{"c":87.69,"h":87.8,"l":87.69,"n":183,"o":87.745,"t":"2026-10-08T18:30:00Z","v":6811,"vw":87.764581},{"c":87.64,"h":87.64,"l":87.62,"n":102,"o":87.62,"t":"2026-10-08T18:35:00Z","v":2691,"vw":87.62875},{"c":87.58,"h":87.655,"l":87.58,"n":97,"o":87.635,"t":"2026-10-08T18:40:00Z","v":2807,"vw":87.632308},{"c":87.635,"h":87.635,"l":87.57,"n":80,"o":87.62,"t":"2026-10-08T18:45:00Z","v":2125,"vw":87.604119},{"c":87.68,"h":87.68,"l":87.54,"n":217,"o":87.63,"t":"2026-10-08T18:50:00Z","v":7972,"vw":87.617528},{"c":87.605,"h":87.655,"l":87.57,"n":87,"o":87.655,"t":"2026-10-08T18:55:00Z","v":2204,"vw":87.609314},{"c":87.54,"h":87.58,"l":87.42,"n":240,"o":87.58,"t":"2026-10-08T19:00:00Z","v":8840,"vw":87.518801},{"c":88.08,"h":88.125,"l":87.57,"n":279,"o":87.57,"t":"2026-10-08T19:05:00Z","v":15383,"vw":87.717711},{"c":88.05,"h":88.165,"l":87.99,"n":150,"o":88.16,"t":"2026-10-08T19:10:00Z","v":19763,"vw":88.043722},{"c":88.07,"h":88.115,"l":87.96,"n":151,"o":88.115,"t":"2026-10-08T19:15:00Z","v":15527,"vw":88.041036},{"c":88.17,"h":88.175,"l":88.07,"n":107,"o":88.07,"t":"2026-10-08T19:20:00Z","v":5726,"vw":88.096792},{"c":88.15,"h":88.25,"l":88.09,"n":257,"o":88.1,"t":"2026-10-08T19:25:00Z","v":8144,"vw":88.160563},{"c":88.215,"h":88.29,"l":88.04,"n":296,"o":88.29,"t":"2026-10-08T19:30:00Z","v":19717,"vw":88.121735},{"c":88.31,"h":88.54,"l":88.215,"n":281,"o":88.215,"t":"2026-10-08T19:35:00Z","v":11618,"vw":88.414433},{"c":88.52,"h":88.52,"l":88.34,"n":190,"o":88.34,"t":"2026-10-08T19:40:00Z","v":6455,"vw":88.396235},{"c":88.68,"h":88.68,"l":88.525,"n":359,"o":88.525,"t":"2026-10-08T19:45:00Z","v":11716,"vw":88.620588},{"c":88.67,"h":88.74,"l":88.49,"n":537,"o":88.72,"t":"2026-10-08T19:50:00Z","v":22171,"vw":88.615758},{"c":88.65,"h":88.68,"l":88.49,"n":1572,"o":88.61,"t":"2026-10-08T19:55:00Z","v":84319,"vw":88.585562},{"c":88.64,"h":88.64,"l":88.63,"n":40,"o":88.63,"t":"2026-10-08T20:00:00Z","v":173306,"vw":88.639994},{"c":89,"h":89,"l":89,"n":3,"o":89,"t":"2026-10-08T23:45:00Z","v":111,"vw":89},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-09T08:00:00Z","v":200,"vw":89},{"c":89.17,"h":89.2603,"l":89.17,"n":117,"o":89.23,"t":"2026-10-09T13:30:00Z","v":19019,"vw":89.223027},{"c":90.13,"h":90.13,"l":89.21,"n":100,"o":89.22,"t":"2026-10-09T13:35:00Z","v":4189,"vw":89.416818},{"c":90.05,"h":90.14,"l":89.67,"n":78,"o":89.74,"t":"2026-10-09T13:40:00Z","v":2806,"vw":89.818687},{"c":89.59,"h":89.85,"l":89.56,"n":69,"o":89.67,"t":"2026-10-09T13:45:00Z","v":2408,"vw":89.661538},{"c":89.51,"h":89.51,"l":89.51,"n":6,"o":89.51,"t":"2026-10-09T13:50:00Z","v":156,"vw":89.51},{"c":90.23,"h":90.23,"l":89.6,"n":31,"o":89.6,"t":"2026-10-09T13:55:00Z","v":1803,"vw":89.911858},{"c":89.9,"h":89.9,"l":89.75,"n":56,"o":89.75,"t":"2026-10-09T14:00:00Z","v":1809,"vw":89.840078},{"c":89.75,"h":89.85,"l":89.56,"n":28,"o":89.56,"t":"2026-10-09T14:05:00Z","v":949,"vw":89.6475},{"c":89.68,"h":89.68,"l":89.46,"n":26,"o":89.46,"t":"2026-10-09T14:10:00Z","v":891,"vw":89.641667},{"c":89.67,"h":90.01,"l":89.67,"n":17,"o":90.01,"t":"2026-10-09T14:15:00Z","v":683,"vw":89.806},{"c":89.82,"h":90.13,"l":89.575,"n":211,"o":89.67,"t":"2026-10-09T14:20:00Z","v":6103,"vw":89.947913},{"c":89.73,"h":89.95,"l":89.71,"n":37,"o":89.95,"t":"2026-10-09T14:25:00Z","v":1090,"vw":89.760325},{"c":89.6375,"h":89.6525,"l":89.545,"n":58,"o":89.6525,"t":"2026-10-09T14:30:00Z","v":1357,"vw":89.620516},{"c":89.535,"h":89.66,"l":89.49,"n":83,"o":89.645,"t":"2026-10-09T14:35:00Z","v":6013,"vw":89.575149},{"c":89.69,"h":89.69,"l":89.565,"n":49,"o":89.565,"t":"2026-10-09T14:40:00Z","v":1230,"vw":89.652291},{"c":89.86,"h":89.86,"l":89.59,"n":57,"o":89.6575,"t":"2026-10-09T14:45:00Z","v":4590,"vw":89.698348},{"c":89.5,"h":89.86,"l":89.495,"n":128,"o":89.83,"t":"2026-10-09T14:50:00Z","v":3746,"vw":89.775099},{"c":89.455,"h":89.5,"l":89.34,"n":404,"o":89.48,"t":"2026-10-09T14:55:00Z","v":25165,"vw":89.460465},{"c":89.27,"h":89.61,"l":89.27,"n":149,"o":89.455,"t":"2026-10-09T15:00:00Z","v":8732,"vw":89.484535},{"c":89.13,"h":89.22,"l":88.97,"n":102,"o":89.22,"t":"2026-10-09T15:05:00Z","v":2750,"vw":89.091923},{"c":89.53,"h":89.53,"l":89.09,"n":62,"o":89.09,"t":"2026-10-09T15:10:00Z","v":2065,"vw":89.38202},{"c":89.78,"h":89.79,"l":89.58,"n":50,"o":89.58,"t":"2026-10-09T15:15:00Z","v":1083,"vw":89.685},{"c":89.78,"h":89.78,"l":89.78,"n":6,"o":89.78,"t":"2026-10-09T15:20:00Z","v":122,"vw":89.78},{"c":89.42,"h":89.72,"l":89.395,"n":77,"o":89.72,"t":"2026-10-09T15:25:00Z","v":1906,"vw":89.520455},{"c":89.239,"h":89.34,"l":89.19,"n":231,"o":89.34,"t":"2026-10-09T15:30:00Z","v":14559,"vw":89.300545},{"c":89.22,"h":89.395,"l":89.17,"n":57,"o":89.17,"t":"2026-10-09T15:35:00Z","v":1675,"vw":89.313047},{"c":89.42,"h":89.42,"l":89.42,"n":5,"o":89.42,"t":"2026-10-09T15:40:00Z","v":155,"vw":89.42},{"c":89.5637,"h":89.62,"l":89.31,"n":145,"o":89.31,"t":"2026-10-09T15:45:00Z","v":6627,"vw":89.457654},{"c":89.475,"h":89.48,"l":89.4,"n":34,"o":89.4,"t":"2026-10-09T15:50:00Z","v":1119,"vw":89.460555},{"c":89.53,"h":89.65,"l":89.46,"n":68,"o":89.46,"t":"2026-10-09T15:55:00Z","v":1500,"vw":89.550531},{"c":89.57,"h":89.64,"l":89.49,"n":110,"o":89.53,"t":"2026-10-09T16:00:00Z","v":7058,"vw":89.578801},{"c":89.275,"h":89.585,"l":89.2,"n":423,"o":89.585,"t":"2026-10-09T16:05:00Z","v":20946,"vw":89.505577},{"c":89.42,"h":89.58,"l":89.28,"n":79,"o":89.42,"t":"2026-10-09T16:10:00Z","v":1512,"vw":89.426119},{"c":89.55,"h":89.55,"l":89.395,"n":8,"o":89.395,"t":"2026-10-09T16:15:00Z","v":228,"vw":89.4725},{"c":89.5,"h":89.61,"l":89.44,"n":89,"o":89.46,"t":"2026-10-09T16:20:00Z","v":3294,"vw":89.520833},{"c":89.3001,"h":89.57,"l":89.3001,"n":88,"o":89.55,"t":"2026-10-09T16:25:00Z","v":3327,"vw":89.506304},{"c":89.47,"h":89.47,"l":89.395,"n":75,"o":89.4,"t":"2026-10-09T16:30:00Z","v":2433,"vw":89.437177},{"c":89.62,"h":89.62,"l":89.5,"n":38,"o":89.5,"t":"2026-10-09T16:35:00Z","v":939,"vw":89.544},{"c":89.5,"h":89.5,"l":89.5,"n":6,"o":89.5,"t":"2026-10-09T16:40:00Z","v":192,"vw":89.5},{"c":89.5,"h":89.68,"l":89.495,"n":56,"o":89.585,"t":"2026-10-09T16:45:00Z","v":1269,"vw":89.546326},{"c":89.59,"h":89.67,"l":89.58,"n":59,"o":89.67,"t":"2026-10-09T16:50:00Z","v":1291,"vw":89.600833},{"c":89.56,"h":89.665,"l":89.51,"n":121,"o":89.59,"t":"2026-10-09T16:55:00Z","v":3704,"vw":89.574108},{"c":89.49,"h":89.53,"l":89.46,"n":179,"o":89.51,"t":"2026-10-09T17:00:00Z","v":6103,"vw":89.499601},{"c":89.475,"h":89.475,"l":89.47,"n":54,"o":89.47,"t":"2026-10-09T17:05:00Z","v":1956,"vw":89.470938},{"c":89.42,"h":89.525,"l":89.42,"n":36,"o":89.525,"t":"2026-10-09T17:10:00Z","v":919,"vw":89.445638},{"c":89.63,"h":89.67,"l":89.41,"n":104,"o":89.42,"t":"2026-10-09T17:15:00Z","v":3848,"vw":89.549595},{"c":89.4101,"h":89.58,"l":89.41,"n":69,"o":89.58,"t":"2026-10-09T17:20:00Z","v":1931,"vw":89.498762},{"c":89.32,"h":89.42,"l":89.2725,"n":64,"o":89.41,"t":"2026-10-09T17:25:00Z","v":1483,"vw":89.354794},{"c":89.425,"h":89.47,"l":89.35,"n":32,"o":89.385,"t":"2026-10-09T17:30:00Z","v":1192,"vw":89.4315},{"c":89.39,"h":89.625,"l":89.39,"n":105,"o":89.425,"t":"2026-10-09T17:35:00Z","v":2570,"vw":89.514226},{"c":89.5,"h":89.51,"l":89.465,"n":46,"o":89.49,"t":"2026-10-09T17:40:00Z","v":1579,"vw":89.495484},{"c":89.43,"h":89.5,"l":89.43,"n":18,"o":89.43,"t":"2026-10-09T17:45:00Z","v":509,"vw":89.446787},{"c":89.46,"h":89.505,"l":89.4545,"n":67,"o":89.505,"t":"2026-10-09T17:50:00Z","v":854,"vw":89.470779},{"c":89.55,"h":89.63,"l":89.55,"n":109,"o":89.58,"t":"2026-10-09T17:55:00Z","v":3535,"vw":89.579877},{"c":89.78,"h":89.78,"l":89.56,"n":95,"o":89.56,"t":"2026-10-09T18:00:00Z","v":3486,"vw":89.643103},{"c":89.795,"h":89.795,"l":89.68,"n":87,"o":89.725,"t":"2026-10-09T18:05:00Z","v":2241,"vw":89.722086},{"c":89.65,"h":89.65,"l":89.62,"n":58,"o":89.64,"t":"2026-10-09T18:10:00Z","v":1217,"vw":89.635},{"c":89.615,"h":89.66,"l":89.615,"n":42,"o":89.63,"t":"2026-10-09T18:15:00Z","v":1813,"vw":89.641029},{"c":89.65,"h":89.65,"l":89.62,"n":24,"o":89.62,"t":"2026-10-09T18:20:00Z","v":518,"vw":89.6275},{"c":89.6,"h":89.7,"l":89.495,"n":226,"o":89.59,"t":"2026-10-09T18:25:00Z","v":10060,"vw":89.631437},{"c":89.51,"h":89.565,"l":89.51,"n":38,"o":89.565,"t":"2026-10-09T18:30:00Z","v":906,"vw":89.553333},{"c":89.3425,"h":89.56,"l":89.335,"n":135,"o":89.55,"t":"2026-10-09T18:35:00Z","v":3373,"vw":89.4775},{"c":89.31,"h":89.345,"l":89.27,"n":72,"o":89.345,"t":"2026-10-09T18:40:00Z","v":2092,"vw":89.326923},{"c":89.36,"h":89.5,"l":89.315,"n":166,"o":89.315,"t":"2026-10-09T18:45:00Z","v":4519,"vw":89.410068},{"c":89.31,"h":89.45,"l":89.3,"n":139,"o":89.44,"t":"2026-10-09T18:50:00Z","v":4197,"vw":89.375846},{"c":89.335,"h":89.335,"l":89.3,"n":74,"o":89.33,"t":"2026-10-09T18:55:00Z","v":1732,"vw":89.313889},{"c":89.4669,"h":89.4669,"l":89.36,"n":105,"o":89.385,"t":"2026-10-09T19:00:00Z","v":2289,"vw":89.382196},{"c":89.39,"h":89.47,"l":89.36,"n":135,"o":89.38,"t":"2026-10-09T19:05:00Z","v":2844,"vw":89.401209},{"c":89.31,"h":89.415,"l":89.31,"n":238,"o":89.41,"t":"2026-10-09T19:10:00Z","v":6992,"vw":89.349206},{"c":89.22,"h":89.245,"l":89.16,"n":101,"o":89.24,"t":"2026-10-09T19:15:00Z","v":2423,"vw":89.224597},{"c":89.175,"h":89.2472,"l":89.175,"n":64,"o":89.21,"t":"2026-10-09T19:20:00Z","v":1354,"vw":89.2083},{"c":89.05,"h":89.175,"l":89.05,"n":216,"o":89.175,"t":"2026-10-09T19:25:00Z","v":4907,"vw":89.124769},{"c":88.9,"h":89.0625,"l":88.89,"n":378,"o":89.055,"t":"2026-10-09T19:30:00Z","v":28591,"vw":88.994201},{"c":88.96,"h":89.02,"l":88.91,"n":101,"o":88.91,"t":"2026-10-09T19:35:00Z","v":2711,"vw":88.955464},{"c":88.985,"h":89.05,"l":88.91,"n":374,"o":88.91,"t":"2026-10-09T19:40:00Z","v":23901,"vw":89.008502},{"c":88.89,"h":88.985,"l":88.81,"n":200,"o":88.95,"t":"2026-10-09T19:45:00Z","v":7236,"vw":88.917027},{"c":88.8,"h":88.86,"l":88.56,"n":533,"o":88.86,"t":"2026-10-09T19:50:00Z","v":22742,"vw":88.724105},{"c":88.93,"h":88.93,"l":88.71,"n":1235,"o":88.8,"t":"2026-10-09T19:55:00Z","v":55916,"vw":88.810976},{"c":88.92,"h":88.92,"l":88.92,"n":44,"o":88.92,"t":"2026-10-09T20:00:00Z","v":124773,"vw":88.92},{"c":88.92,"h":88.92,"l":88.92,"n":1,"o":88.92,"t":"2026-10-09T20:15:00Z","v":700,"vw":88.92},{"c":88.66,"h":88.66,"l":88.65,"n":18,"o":88.65,"t":"2026-10-12T08:00:00Z","v":530,"vw":88.655},{"c":90.03,"h":90.03,"l":88.57,"n":23,"o":88.57,"t":"2026-10-12T11:00:00Z","v":1485,"vw":89.619732},{"c":88.98,"h":88.98,"l":88.97,"n":16,"o":88.97,"t":"2026-10-12T13:25:00Z","v":680,"vw":88.975},{"c":90.3,"h":91,"l":88.92,"n":325,"o":88.92,"t":"2026-10-12T13:30:00Z","v":22488,"vw":89.501382},{"c":90.6425,"h":90.6425,"l":90.405,"n":99,"o":90.41,"t":"2026-10-12T13:35:00Z","v":3558,"vw":90.492297},{"c":90.77,"h":90.91,"l":90.68,"n":96,"o":90.81,"t":"2026-10-12T13:40:00Z","v":4110,"vw":90.766},{"c":90.8,"h":90.85,"l":90.58,"n":124,"o":90.79,"t":"2026-10-12T13:45:00Z","v":4593,"vw":90.6729},{"c":91.24,"h":91.365,"l":90.79,"n":224,"o":90.79,"t":"2026-10-12T13:50:00Z","v":9762,"vw":91.081311},{"c":91.64,"h":91.815,"l":91.0214,"n":352,"o":91.195,"t":"2026-10-12T13:55:00Z","v":18406,"vw":91.427432},{"c":91.52,"h":91.6525,"l":91.43,"n":198,"o":91.615,"t":"2026-10-12T14:00:00Z","v":7610,"vw":91.523151},{"c":91.23,"h":91.425,"l":91.22,"n":269,"o":91.425,"t":"2026-10-12T14:05:00Z","v":9424,"vw":91.341548},{"c":91.555,"h":91.555,"l":91.1201,"n":235,"o":91.36,"t":"2026-10-12T14:10:00Z","v":7445,"vw":91.319494},{"c":91.19,"h":91.45,"l":91.175,"n":147,"o":91.42,"t":"2026-10-12T14:15:00Z","v":6897,"vw":91.330547},{"c":91.16,"h":91.38,"l":91.11,"n":190,"o":91.35,"t":"2026-10-12T14:20:00Z","v":6598,"vw":91.276831},{"c":91.475,"h":91.48,"l":91.11,"n":247,"o":91.2025,"t":"2026-10-12T14:25:00Z","v":8101,"vw":91.272963},{"c":91.64,"h":91.64,"l":91.405,"n":133,"o":91.405,"t":"2026-10-12T14:30:00Z","v":3180,"vw":91.534169},{"c":91.955,"h":92.15,"l":91.615,"n":325,"o":91.615,"t":"2026-10-12T14:35:00Z","v":10950,"vw":91.882561},{"c":92.21,"h":92.31,"l":91.89,"n":216,"o":91.89,"t":"2026-10-12T14:40:00Z","v":6979,"vw":92.135366},{"c":92.485,"h":92.485,"l":92.19,"n":265,"o":92.21,"t":"2026-10-12T14:45:00Z","v":10289,"vw":92.293513},{"c":92.455,"h":92.64,"l":92.37,"n":347,"o":92.485,"t":"2026-10-12T14:50:00Z","v":17377,"vw":92.508426},{"c":92.58,"h":92.64,"l":92.28,"n":286,"o":92.405,"t":"2026-10-12T14:55:00Z","v":11791,"vw":92.430242},{"c":92.62,"h":92.62,"l":92.45,"n":191,"o":92.55,"t":"2026-10-12T15:00:00Z","v":4244,"vw":92.516181},{"c":92.94,"h":93.045,"l":92.4,"n":417,"o":92.63,"t":"2026-10-12T15:05:00Z","v":22255,"vw":92.70716},{"c":92.95,"h":93.25,"l":92.95,"n":152,"o":93.01,"t":"2026-10-12T15:10:00Z","v":4747,"vw":93.060682},{"c":93.13,"h":93.29,"l":92.89,"n":252,"o":93.03,"t":"2026-10-12T15:15:00Z","v":9510,"vw":93.151713},{"c":93.17,"h":93.185,"l":93.02,"n":331,"o":93.155,"t":"2026-10-12T15:20:00Z","v":13671,"vw":93.109155},{"c":92.85,"h":93.28,"l":92.8,"n":418,"o":93.1475,"t":"2026-10-12T15:25:00Z","v":18806,"vw":93.072801},{"c":92.66,"h":92.92,"l":92.58,"n":291,"o":92.8,"t":"2026-10-12T15:30:00Z","v":8820,"vw":92.747079},{"c":92.78,"h":92.83,"l":92.63,"n":199,"o":92.65,"t":"2026-10-12T15:35:00Z","v":5923,"vw":92.696009},{"c":92.56,"h":92.84,"l":92.47,"n":170,"o":92.84,"t":"2026-10-12T15:40:00Z","v":4690,"vw":92.718231},{"c":92.6,"h":92.71,"l":92.56,"n":143,"o":92.56,"t":"2026-10-12T15:45:00Z","v":4856,"vw":92.665056},{"c":92.76,"h":92.96,"l":92.6,"n":229,"o":92.7,"t":"2026-10-12T15:50:00Z","v":7275,"vw":92.805669},{"c":92.73,"h":92.85,"l":92.73,"n":144,"o":92.85,"t":"2026-10-12T15:55:00Z","v":4664,"vw":92.782308},{"c":92.815,"h":92.815,"l":92.73,"n":123,"o":92.735,"t":"2026-10-12T16:00:00Z","v":3240,"vw":92.776261},{"c":92.825,"h":92.88,"l":92.82,"n":72,"o":92.88,"t":"2026-10-12T16:05:00Z","v":1242,"vw":92.8375},{"c":92.59,"h":92.805,"l":92.59,"n":186,"o":92.805,"t":"2026-10-12T16:10:00Z","v":6282,"vw":92.717794},{"c":92.69,"h":92.74,"l":92.57,"n":216,"o":92.66,"t":"2026-10-12T16:15:00Z","v":8785,"vw":92.672862},{"c":92.69,"h":92.76,"l":92.675,"n":101,"o":92.76,"t":"2026-10-12T16:20:00Z","v":2900,"vw":92.708625},{"c":92.5282,"h":92.74,"l":92.5282,"n":162,"o":92.74,"t":"2026-10-12T16:25:00Z","v":4665,"vw":92.613386},{"c":92.535,"h":92.61,"l":92.49,"n":175,"o":92.5,"t":"2026-10-12T16:30:00Z","v":4674,"vw":92.5558},{"c":92.345,"h":92.555,"l":92.345,"n":242,"o":92.515,"t":"2026-10-12T16:35:00Z","v":9585,"vw":92.427447},{"c":92.4,"h":92.43,"l":92.315,"n":121,"o":92.345,"t":"2026-10-12T16:40:00Z","v":5106,"vw":92.371963},{"c":92.35,"h":92.39,"l":92.28,"n":120,"o":92.35,"t":"2026-10-12T16:45:00Z","v":2690,"vw":92.3405},{"c":92.14,"h":92.285,"l":92.12,"n":213,"o":92.285,"t":"2026-10-12T16:50:00Z","v":4979,"vw":92.18418},{"c":91.865,"h":92.12,"l":91.865,"n":223,"o":92.11,"t":"2026-10-12T16:55:00Z","v":8540,"vw":92.022946},{"c":91.955,"h":92,"l":91.91,"n":184,"o":91.91,"t":"2026-10-12T17:00:00Z","v":5657,"vw":91.939118},{"c":92.205,"h":92.255,"l":91.955,"n":172,"o":91.965,"t":"2026-10-12T17:05:00Z","v":5143,"vw":92.068039},{"c":92.305,"h":92.305,"l":92.23,"n":149,"o":92.255,"t":"2026-10-12T17:10:00Z","v":1593,"vw":92.252857},{"c":92.14,"h":92.18,"l":92.09,"n":175,"o":92.18,"t":"2026-10-12T17:15:00Z","v":4706,"vw":92.123571},{"c":92.15,"h":92.26,"l":92.0901,"n":237,"o":92.15,"t":"2026-10-12T17:20:00Z","v":6958,"vw":92.17695},{"c":92.215,"h":92.275,"l":92.14,"n":113,"o":92.14,"t":"2026-10-12T17:25:00Z","v":2733,"vw":92.217221},{"c":92.085,"h":92.28,"l":92.04,"n":158,"o":92.28,"t":"2026-10-12T17:30:00Z","v":10830,"vw":92.153405},{"c":92.125,"h":92.125,"l":91.88,"n":232,"o":92.09,"t":"2026-10-12T17:35:00Z","v":6461,"vw":91.982155},{"c":92.115,"h":92.15,"l":92.11,"n":144,"o":92.14,"t":"2026-10-12T17:40:00Z","v":2876,"vw":92.131667},{"c":91.94,"h":92.07,"l":91.94,"n":116,"o":92.06,"t":"2026-10-12T17:45:00Z","v":3873,"vw":92.028125},{"c":92.1,"h":92.1,"l":91.98,"n":138,"o":91.98,"t":"2026-10-12T17:50:00Z","v":4675,"vw":92.016794},{"c":92.11,"h":92.12,"l":92.11,"n":53,"o":92.12,"t":"2026-10-12T17:55:00Z","v":1004,"vw":92.114808},{"c":92.13,"h":92.18,"l":92.05,"n":242,"o":92.1,"t":"2026-10-12T18:00:00Z","v":7291,"vw":92.105175},{"c":91.9,"h":92.13,"l":91.9,"n":177,"o":92.07,"t":"2026-10-12T18:05:00Z","v":6842,"vw":91.997807},{"c":91.89,"h":91.9,"l":91.89,"n":28,"o":91.9,"t":"2026-10-12T18:10:00Z","v":411,"vw":91.895},{"c":91.945,"h":91.945,"l":91.85,"n":183,"o":91.86,"t":"2026-10-12T18:15:00Z","v":6166,"vw":91.873117},{"c":91.87,"h":91.94,"l":91.8,"n":195,"o":91.935,"t":"2026-10-12T18:20:00Z","v":6661,"vw":91.849559},{"c":91.84,"h":91.925,"l":91.81,"n":143,"o":91.87,"t":"2026-10-12T18:25:00Z","v":5717,"vw":91.873844},{"c":91.92,"h":91.93,"l":91.765,"n":218,"o":91.79,"t":"2026-10-12T18:30:00Z","v":7944,"vw":91.837417},{"c":91.93,"h":92,"l":91.82,"n":131,"o":91.82,"t":"2026-10-12T18:35:00Z","v":3849,"vw":91.942214},{"c":91.825,"h":92,"l":91.825,"n":139,"o":91.99,"t":"2026-10-12T18:40:00Z","v":3791,"vw":91.888033},{"c":91.76,"h":91.83,"l":91.76,"n":167,"o":91.83,"t":"2026-10-12T18:45:00Z","v":4818,"vw":91.784313},{"c":91.725,"h":91.8,"l":91.71,"n":223,"o":91.75,"t":"2026-10-12T18:50:00Z","v":6649,"vw":91.756201},{"c":91.7,"h":91.74,"l":91.66,"n":266,"o":91.73,"t":"2026-10-12T18:55:00Z","v":8836,"vw":91.698232},{"c":91.65,"h":91.78,"l":91.65,"n":177,"o":91.755,"t":"2026-10-12T19:00:00Z","v":5798,"vw":91.720031},{"c":91.65,"h":91.74,"l":91.63,"n":208,"o":91.71,"t":"2026-10-12T19:05:00Z","v":8299,"vw":91.664435},{"c":91.61,"h":91.63,"l":91.61,"n":70,"o":91.62,"t":"2026-10-12T19:10:00Z","v":2446,"vw":91.621751},{"c":91.755,"h":91.755,"l":91.55,"n":235,"o":91.56,"t":"2026-10-12T19:15:00Z","v":9060,"vw":91.634358},{"c":91.85,"h":91.97,"l":91.81,"n":225,"o":91.81,"t":"2026-10-12T19:20:00Z","v":6510,"vw":91.877388},{"c":91.74,"h":91.91,"l":91.74,"n":226,"o":91.91,"t":"2026-10-12T19:25:00Z","v":8179,"vw":91.798438},{"c":91.645,"h":91.77,"l":91.645,"n":428,"o":91.76,"t":"2026-10-12T19:30:00Z","v":12900,"vw":91.734764},{"c":91.64,"h":91.655,"l":91.56,"n":330,"o":91.655,"t":"2026-10-12T19:35:00Z","v":8402,"vw":91.611426},{"c":91.675,"h":91.73,"l":91.62,"n":435,"o":91.65,"t":"2026-10-12T19:40:00Z","v":15707,"vw":91.667717},{"c":91.745,"h":91.81,"l":91.58,"n":489,"o":91.675,"t":"2026-10-12T19:45:00Z","v":21834,"vw":91.675315},{"c":91.735,"h":91.96,"l":91.71,"n":650,"o":91.78,"t":"2026-10-12T19:50:00Z","v":29528,"vw":91.863994},{"c":91.7,"h":91.88,"l":91.49,"n":1927,"o":91.675,"t":"2026-10-12T19:55:00Z","v":95283,"vw":91.706862},{"c":91.69,"h":93.96,"l":91.69,"n":34,"o":91.69,"t":"2026-10-12T20:00:00Z","v":163273,"vw":91.697767},{"c":91.52,"h":91.52,"l":91.52,"n":11,"o":91.52,"t":"2026-10-13T11:55:00Z","v":396,"vw":91.52},{"c":91.42,"h":91.42,"l":91.42,"n":8,"o":91.42,"t":"2026-10-13T12:45:00Z","v":230,"vw":91.42},{"c":91.36,"h":91.37,"l":91.36,"n":12,"o":91.37,"t":"2026-10-13T13:05:00Z","v":694,"vw":91.363529},{"c":91.25,"h":91.25,"l":91.25,"n":19,"o":91.25,"t":"2026-10-13T13:20:00Z","v":491,"vw":91.25},{"c":91.435,"h":91.48,"l":91.06,"n":71,"o":91.38,"t":"2026-10-13T13:30:00Z","v":5343,"vw":91.11275},{"c":91.555,"h":91.59,"l":91.29,"n":88,"o":91.59,"t":"2026-10-13T13:35:00Z","v":2336,"vw":91.439843},{"c":91.52,"h":91.52,"l":91.52,"n":30,"o":91.52,"t":"2026-10-13T13:40:00Z","v":813,"vw":91.52},{"c":91.734,"h":91.734,"l":91.734,"n":13,"o":91.734,"t":"2026-10-13T13:45:00Z","v":324,"vw":91.734},{"c":92.46,"h":92.52,"l":91.9075,"n":296,"o":91.9075,"t":"2026-10-13T13:50:00Z","v":13582,"vw":92.082288},{"c":92.55,"h":92.6,"l":92.34,"n":141,"o":92.56,"t":"2026-10-13T13:55:00Z","v":5056,"vw":92.466874},{"c":92.33,"h":92.42,"l":92.1,"n":210,"o":92.42,"t":"2026-10-13T14:00:00Z","v":5779,"vw":92.293625},{"c":92.7143,"h":92.7143,"l":92.24,"n":157,"o":92.24,"t":"2026-10-13T14:05:00Z","v":4391,"vw":92.486274},{"c":92.35,"h":92.85,"l":92.22,"n":410,"o":92.8,"t":"2026-10-13T14:10:00Z","v":19593,"vw":92.602171},{"c":92.11,"h":92.46,"l":92.105,"n":183,"o":92.335,"t":"2026-10-13T14:15:00Z","v":4789,"vw":92.300783},{"c":92.035,"h":92.305,"l":92.035,"n":199,"o":92.2,"t":"2026-10-13T14:20:00Z","v":10208,"vw":92.24712},{"c":92.025,"h":92.1075,"l":91.87,"n":119,"o":92.095,"t":"2026-10-13T14:25:00Z","v":4178,"vw":92.024578},{"c":91.86,"h":92.11,"l":91.82,"n":211,"o":92.035,"t":"2026-10-13T14:30:00Z","v":4799,"vw":92.041406},{"c":91.87,"h":91.93,"l":91.85,"n":167,"o":91.85,"t":"2026-10-13T14:35:00Z","v":3547,"vw":91.900545},{"c":91.665,"h":91.93,"l":91.665,"n":234,"o":91.9025,"t":"2026-10-13T14:40:00Z","v":8861,"vw":91.879205},{"c":91.515,"h":91.73,"l":91.49,"n":180,"o":91.6,"t":"2026-10-13T14:45:00Z","v":4987,"vw":91.565656},{"c":91.405,"h":91.515,"l":91.34,"n":196,"o":91.45,"t":"2026-10-13T14:50:00Z","v":7717,"vw":91.426656},{"c":91.515,"h":91.65,"l":91.39,"n":219,"o":91.415,"t":"2026-10-13T14:55:00Z","v":6476,"vw":91.528507},{"c":91.5201,"h":91.675,"l":91.44,"n":109,"o":91.44,"t":"2026-10-13T15:00:00Z","v":3305,"vw":91.619679},{"c":91.65,"h":91.675,"l":91.65,"n":97,"o":91.675,"t":"2026-10-13T15:05:00Z","v":2288,"vw":91.666667},{"c":91.59,"h":91.8,"l":91.59,"n":150,"o":91.77,"t":"2026-10-13T15:10:00Z","v":4321,"vw":91.750504},{"c":91.645,"h":91.645,"l":91.645,"n":12,"o":91.645,"t":"2026-10-13T15:15:00Z","v":217,"vw":91.645},{"c":91.43,"h":91.6425,"l":91.38,"n":115,"o":91.6425,"t":"2026-10-13T15:20:00Z","v":3328,"vw":91.462175},{"c":91.25,"h":91.38,"l":91.25,"n":53,"o":91.38,"t":"2026-10-13T15:25:00Z","v":1786,"vw":91.313333},{"c":91.29,"h":91.29,"l":91.24,"n":88,"o":91.29,"t":"2026-10-13T15:30:00Z","v":2331,"vw":91.285098},{"c":91.13,"h":91.445,"l":91.13,"n":198,"o":91.29,"t":"2026-10-13T15:35:00Z","v":6454,"vw":91.334643},{"c":90.88,"h":91.07,"l":90.87,"n":207,"o":91.045,"t":"2026-10-13T15:40:00Z","v":28902,"vw":90.902355},{"c":90.885,"h":90.885,"l":90.7896,"n":49,"o":90.7896,"t":"2026-10-13T15:45:00Z","v":1805,"vw":90.843406},{"c":91.035,"h":91.035,"l":90.82,"n":145,"o":90.82,"t":"2026-10-13T15:50:00Z","v":4561,"vw":90.967517},{"c":91.08,"h":91.08,"l":90.93,"n":61,"o":90.93,"t":"2026-10-13T15:55:00Z","v":1815,"vw":91.038},{"c":91.08,"h":91.17,"l":91.02,"n":245,"o":91.02,"t":"2026-10-13T16:00:00Z","v":9875,"vw":91.062899},{"c":91.26,"h":91.26,"l":91.08,"n":75,"o":91.08,"t":"2026-10-13T16:05:00Z","v":2424,"vw":91.196453},{"c":91.3,"h":91.36,"l":91.2265,"n":119,"o":91.25,"t":"2026-10-13T16:10:00Z","v":3557,"vw":91.304237},{"c":91.32,"h":91.39,"l":91.2657,"n":98,"o":91.2657,"t":"2026-10-13T16:15:00Z","v":2982,"vw":91.337202},{"c":91.2,"h":91.4,"l":91.145,"n":149,"o":91.4,"t":"2026-10-13T16:20:00Z","v":5964,"vw":91.265049},{"c":91.25,"h":91.25,"l":91.15,"n":32,"o":91.16,"t":"2026-10-13T16:25:00Z","v":862,"vw":91.18},{"c":91.07,"h":91.25,"l":91.06,"n":132,"o":91.25,"t":"2026-10-13T16:30:00Z","v":6377,"vw":91.11061},{"c":91.355,"h":91.37,"l":91.145,"n":303,"o":91.15,"t":"2026-10-13T16:35:00Z","v":11759,"vw":91.231674},{"c":91.22,"h":91.42,"l":91.15,"n":122,"o":91.38,"t":"2026-10-13T16:40:00Z","v":4841,"vw":91.261516},{"c":91.21,"h":91.33,"l":91.21,"n":133,"o":91.3,"t":"2026-10-13T16:45:00Z","v":4460,"vw":91.275126},{"c":91.07,"h":91.15,"l":91.07,"n":53,"o":91.15,"t":"2026-10-13T16:50:00Z","v":995,"vw":91.133},{"c":90.86,"h":91.145,"l":90.86,"n":120,"o":91.145,"t":"2026-10-13T16:55:00Z","v":2488,"vw":90.995},{"c":90.905,"h":90.905,"l":90.83,"n":93,"o":90.83,"t":"2026-10-13T17:00:00Z","v":2780,"vw":90.863136},{"c":90.955,"h":91.02,"l":90.94,"n":116,"o":91,"t":"2026-10-13T17:05:00Z","v":3648,"vw":90.989231},{"c":90.95,"h":90.97,"l":90.95,"n":74,"o":90.95,"t":"2026-10-13T17:10:00Z","v":2583,"vw":90.961582},{"c":90.9175,"h":90.9175,"l":90.9,"n":43,"o":90.9,"t":"2026-10-13T17:15:00Z","v":930,"vw":90.909375},{"c":91.43,"h":91.43,"l":90.92,"n":373,"o":90.92,"t":"2026-10-13T17:20:00Z","v":20290,"vw":91.098262},{"c":91.4122,"h":91.45,"l":91.36,"n":73,"o":91.425,"t":"2026-10-13T17:25:00Z","v":2070,"vw":91.406921},{"c":91.58,"h":91.67,"l":91.52,"n":336,"o":91.54,"t":"2026-10-13T17:30:00Z","v":12406,"vw":91.642269},{"c":91.815,"h":91.815,"l":91.58,"n":123,"o":91.585,"t":"2026-10-13T17:35:00Z","v":4495,"vw":91.686211},{"c":91.72,"h":91.85,"l":91.72,"n":104,"o":91.85,"t":"2026-10-13T17:40:00Z","v":3513,"vw":91.794118},{"c":91.72,"h":91.72,"l":91.67,"n":107,"o":91.67,"t":"2026-10-13T17:45:00Z","v":1794,"vw":91.697449},{"c":91.68,"h":91.685,"l":91.585,"n":217,"o":91.66,"t":"2026-10-13T17:50:00Z","v":13018,"vw":91.599457},{"c":91.8,"h":91.8,"l":91.74,"n":125,"o":91.74,"t":"2026-10-13T17:55:00Z","v":2871,"vw":91.777227},{"c":91.9,"h":91.97,"l":91.8025,"n":266,"o":91.85,"t":"2026-10-13T18:00:00Z","v":10489,"vw":91.86637},{"c":92.24,"h":92.29,"l":91.98,"n":116,"o":91.98,"t":"2026-10-13T18:05:00Z","v":2573,"vw":92.180558},{"c":92.2,"h":92.35,"l":92.2,"n":65,"o":92.25,"t":"2026-10-13T18:10:00Z","v":1813,"vw":92.25168},{"c":92.215,"h":92.22,"l":92.12,"n":99,"o":92.2,"t":"2026-10-13T18:15:00Z","v":4236,"vw":92.189314},{"c":92.19,"h":92.26,"l":92.13,"n":169,"o":92.13,"t":"2026-10-13T18:20:00Z","v":5912,"vw":92.216857},{"c":92.21,"h":92.21,"l":92.13,"n":70,"o":92.13,"t":"2026-10-13T18:25:00Z","v":2392,"vw":92.16375},{"c":92.11,"h":92.1999,"l":92.095,"n":124,"o":92.14,"t":"2026-10-13T18:30:00Z","v":5087,"vw":92.132631},{"c":91.965,"h":92.01,"l":91.965,"n":102,"o":92.01,"t":"2026-10-13T18:35:00Z","v":2171,"vw":91.9725},{"c":91.6312,"h":92.03,"l":91.6312,"n":198,"o":92.03,"t":"2026-10-13T18:40:00Z","v":6284,"vw":91.882286},{"c":91.79,"h":91.84,"l":91.735,"n":196,"o":91.735,"t":"2026-10-13T18:45:00Z","v":5666,"vw":91.793201},{"c":91.92,"h":91.92,"l":91.77,"n":326,"o":91.77,"t":"2026-10-13T18:50:00Z","v":11405,"vw":91.83204},{"c":91.91,"h":91.93,"l":91.86,"n":159,"o":91.925,"t":"2026-10-13T18:55:00Z","v":6018,"vw":91.910461},{"c":91.94,"h":91.99,"l":91.91,"n":194,"o":91.91,"t":"2026-10-13T19:00:00Z","v":6935,"vw":91.960462},{"c":92.1475,"h":92.155,"l":91.94,"n":444,"o":91.94,"t":"2026-10-13T19:05:00Z","v":25894,"vw":92.017844},{"c":92.13,"h":92.26,"l":92.0801,"n":197,"o":92.17,"t":"2026-10-13T19:10:00Z","v":8033,"vw":92.189206},{"c":92.02,"h":92.21,"l":92,"n":530,"o":92.18,"t":"2026-10-13T19:15:00Z","v":30303,"vw":92.162968},{"c":92.55,"h":92.56,"l":92.1525,"n":620,"o":92.17,"t":"2026-10-13T19:20:00Z","v":36498,"vw":92.263557},{"c":92.185,"h":92.65,"l":92.18,"n":443,"o":92.555,"t":"2026-10-13T19:25:00Z","v":32595,"vw":92.421976},{"c":91.925,"h":92.07,"l":91.86,"n":360,"o":92.07,"t":"2026-10-13T19:30:00Z","v":36588,"vw":92.00327},{"c":91.555,"h":91.925,"l":91.555,"n":344,"o":91.925,"t":"2026-10-13T19:35:00Z","v":14922,"vw":91.711893},{"c":91.34,"h":91.57,"l":91.26,"n":331,"o":91.57,"t":"2026-10-13T19:40:00Z","v":7982,"vw":91.424971},{"c":91.3,"h":91.42,"l":91.21,"n":598,"o":91.34,"t":"2026-10-13T19:45:00Z","v":22443,"vw":91.30849},{"c":91.18,"h":91.25,"l":91.01,"n":644,"o":91.25,"t":"2026-10-13T19:50:00Z","v":27355,"vw":91.141206},{"c":91.01,"h":91.24,"l":90.93,"n":2961,"o":91.15,"t":"2026-10-13T19:55:00Z","v":203510,"vw":91.052578},{"c":91.62,"h":91.62,"l":91.03,"n":49,"o":91.03,"t":"2026-10-13T20:00:00Z","v":204688,"vw":91.03267},{"c":91.75,"h":91.76,"l":91.75,"n":7,"o":91.76,"t":"2026-10-14T08:00:00Z","v":295,"vw":91.755556},{"c":90.7597,"h":90.7597,"l":90.67,"n":10,"o":90.67,"t":"2026-10-14T12:30:00Z","v":870,"vw":90.731517},{"c":89.88,"h":89.88,"l":89.88,"n":3,"o":89.88,"t":"2026-10-14T12:45:00Z","v":161,"vw":89.88},{"c":89.67,"h":90.03,"l":89.67,"n":20,"o":90.03,"t":"2026-10-14T13:25:00Z","v":316,"vw":89.85266},{"c":90.31,"h":90.53,"l":90,"n":251,"o":90,"t":"2026-10-14T13:30:00Z","v":21736,"vw":90.150499},{"c":90.19,"h":90.44,"l":90.065,"n":107,"o":90.2376,"t":"2026-10-14T13:35:00Z","v":4499,"vw":90.135984},{"c":89.93,"h":90.265,"l":89.82,"n":84,"o":89.82,"t":"2026-10-14T13:40:00Z","v":3006,"vw":90.001875},{"c":90.16,"h":90.16,"l":89.75,"n":150,"o":89.95,"t":"2026-10-14T13:45:00Z","v":5937,"vw":89.905677},{"c":89.925,"h":90.15,"l":89.67,"n":175,"o":89.92,"t":"2026-10-14T13:50:00Z","v":8136,"vw":89.877734},{"c":89.845,"h":90.025,"l":89.7,"n":271,"o":89.92,"t":"2026-10-14T13:55:00Z","v":13689,"vw":89.905097},{"c":89.73,"h":89.96,"l":89.6,"n":276,"o":89.865,"t":"2026-10-14T14:00:00Z","v":10511,"vw":89.738626},{"c":90.18,"h":90.205,"l":89.61,"n":248,"o":89.82,"t":"2026-10-14T14:05:00Z","v":6840,"vw":89.999615},{"c":90.05,"h":90.235,"l":89.95,"n":205,"o":90.225,"t":"2026-10-14T14:10:00Z","v":5654,"vw":90.086111},{"c":90.42,"h":90.42,"l":90,"n":296,"o":90.29,"t":"2026-10-14T14:15:00Z","v":9168,"vw":90.118131},{"c":90.31,"h":90.42,"l":90.14,"n":161,"o":90.3,"t":"2026-10-14T14:20:00Z","v":5877,"vw":90.305663},{"c":90.11,"h":90.345,"l":90.105,"n":175,"o":90.295,"t":"2026-10-14T14:25:00Z","v":5407,"vw":90.254354},{"c":90.34,"h":90.345,"l":90.09,"n":150,"o":90.1,"t":"2026-10-14T14:30:00Z","v":3784,"vw":90.219286},{"c":90.06,"h":90.47,"l":90,"n":197,"o":90.33,"t":"2026-10-14T14:35:00Z","v":7968,"vw":90.283775},{"c":90.28,"h":90.42,"l":90.065,"n":185,"o":90.065,"t":"2026-10-14T14:40:00Z","v":6607,"vw":90.257306},{"c":89.975,"h":90.49,"l":89.975,"n":180,"o":90.2,"t":"2026-10-14T14:45:00Z","v":7316,"vw":90.324259},{"c":89.71,"h":90.11,"l":89.71,"n":181,"o":89.95,"t":"2026-10-14T14:50:00Z","v":6444,"vw":89.929839},{"c":89.77,"h":89.9,"l":89.69,"n":114,"o":89.69,"t":"2026-10-14T14:55:00Z","v":2988,"vw":89.809286},{"c":89.88,"h":89.98,"l":89.71,"n":337,"o":89.82,"t":"2026-10-14T15:00:00Z","v":14696,"vw":89.853231},{"c":90.01,"h":90.03,"l":89.79,"n":162,"o":89.865,"t":"2026-10-14T15:05:00Z","v":6781,"vw":89.924329},{"c":90.025,"h":90.18,"l":89.91,"n":114,"o":90.02,"t":"2026-10-14T15:10:00Z","v":5829,"vw":90.036418},{"c":90.24,"h":90.34,"l":89.89,"n":324,"o":89.97,"t":"2026-10-14T15:15:00Z","v":12848,"vw":90.175815},{"c":90.01,"h":90.22,"l":89.95,"n":178,"o":90.22,"t":"2026-10-14T15:20:00Z","v":6873,"vw":90.08631},{"c":89.99,"h":90.26,"l":89.99,"n":149,"o":90.12,"t":"2026-10-14T15:25:00Z","v":5340,"vw":90.123123},{"c":89.89,"h":90.17,"l":89.8,"n":229,"o":90.17,"t":"2026-10-14T15:30:00Z","v":8150,"vw":89.97399},{"c":89.77,"h":89.9,"l":89.66,"n":126,"o":89.8,"t":"2026-10-14T15:35:00Z","v":4045,"vw":89.817073},{"c":89.94,"h":89.94,"l":89.53,"n":198,"o":89.64,"t":"2026-10-14T15:40:00Z","v":7317,"vw":89.681073},{"c":89.815,"h":89.89,"l":89.75,"n":139,"o":89.805,"t":"2026-10-14T15:45:00Z","v":5017,"vw":89.824885},{"c":89.81,"h":89.83,"l":89.6,"n":171,"o":89.73,"t":"2026-10-14T15:50:00Z","v":4687,"vw":89.723553},{"c":89.78,"h":89.81,"l":89.59,"n":120,"o":89.68,"t":"2026-10-14T15:55:00Z","v":4300,"vw":89.72125},{"c":89.56,"h":89.7851,"l":89.56,"n":129,"o":89.7851,"t":"2026-10-14T16:00:00Z","v":5649,"vw":89.670469},{"c":89.72,"h":89.77,"l":89.585,"n":134,"o":89.585,"t":"2026-10-14T16:05:00Z","v":5013,"vw":89.692921},{"c":89.53,"h":89.685,"l":89.53,"n":114,"o":89.68,"t":"2026-10-14T16:10:00Z","v":3879,"vw":89.621742},{"c":89.39,"h":89.5,"l":89.39,"n":180,"o":89.5,"t":"2026-10-14T16:15:00Z","v":8407,"vw":89.454545},{"c":89.51,"h":89.585,"l":89.4,"n":136,"o":89.495,"t":"2026-10-14T16:20:00Z","v":3593,"vw":89.4745},{"c":89.481,"h":89.56,"l":89.44,"n":178,"o":89.44,"t":"2026-10-14T16:25:00Z","v":4119,"vw":89.486082},{"c":89.505,"h":89.57,"l":89.31,"n":260,"o":89.41,"t":"2026-10-14T16:30:00Z","v":7360,"vw":89.465291},{"c":89.69,"h":89.69,"l":89.49,"n":223,"o":89.49,"t":"2026-10-14T16:35:00Z","v":5603,"vw":89.630165},{"c":89.65,"h":89.795,"l":89.65,"n":126,"o":89.7425,"t":"2026-10-14T16:40:00Z","v":3165,"vw":89.747292},{"c":89.865,"h":89.93,"l":89.65,"n":175,"o":89.7551,"t":"2026-10-14T16:45:00Z","v":6541,"vw":89.819722},{"c":89.96,"h":89.985,"l":89.83,"n":162,"o":89.9,"t":"2026-10-14T16:50:00Z","v":11540,"vw":89.892479},{"c":90.0551,"h":90.12,"l":89.97,"n":177,"o":89.975,"t":"2026-10-14T16:55:00Z","v":6142,"vw":90.040233},{"c":90.18,"h":90.25,"l":90.09,"n":186,"o":90.15,"t":"2026-10-14T17:00:00Z","v":4870,"vw":90.174832},{"c":90.02,"h":90.12,"l":90.02,"n":102,"o":90.09,"t":"2026-10-14T17:05:00Z","v":2673,"vw":90.0935},{"c":90.18,"h":90.18,"l":89.9801,"n":192,"o":90.045,"t":"2026-10-14T17:10:00Z","v":4578,"vw":90.086144},{"c":90.03,"h":90.18,"l":90.03,"n":113,"o":90.18,"t":"2026-10-14T17:15:00Z","v":3087,"vw":90.105514},{"c":90.03,"h":90.18,"l":90,"n":143,"o":90,"t":"2026-10-14T17:20:00Z","v":4521,"vw":90.071983},{"c":89.88,"h":90.04,"l":89.85,"n":169,"o":90,"t":"2026-10-14T17:25:00Z","v":4642,"vw":89.970228},{"c":89.72,"h":89.82,"l":89.57,"n":223,"o":89.8,"t":"2026-10-14T17:30:00Z","v":5579,"vw":89.724875},{"c":90.05,"h":90.05,"l":89.58,"n":209,"o":89.64,"t":"2026-10-14T17:35:00Z","v":7395,"vw":89.778169},{"c":89.95,"h":90.05,"l":89.88,"n":121,"o":89.925,"t":"2026-10-14T17:40:00Z","v":3866,"vw":89.951177},{"c":89.8,"h":89.86,"l":89.73,"n":156,"o":89.86,"t":"2026-10-14T17:45:00Z","v":5420,"vw":89.815011},{"c":89.685,"h":89.82,"l":89.62,"n":170,"o":89.72,"t":"2026-10-14T17:50:00Z","v":3923,"vw":89.721364},{"c":89.69,"h":89.87,"l":89.69,"n":140,"o":89.75,"t":"2026-10-14T17:55:00Z","v":4749,"vw":89.76701},{"c":89.67,"h":89.73,"l":89.57,"n":263,"o":89.61,"t":"2026-10-14T18:00:00Z","v":10384,"vw":89.636634},{"c":89.52,"h":89.6375,"l":89.52,"n":129,"o":89.58,"t":"2026-10-14T18:05:00Z","v":4074,"vw":89.560126},{"c":89.725,"h":89.73,"l":89.57,"n":238,"o":89.58,"t":"2026-10-14T18:10:00Z","v":6794,"vw":89.656876},{"c":89.68,"h":89.74,"l":89.63,"n":107,"o":89.725,"t":"2026-10-14T18:15:00Z","v":2539,"vw":89.6935},{"c":89.62,"h":89.69,"l":89.54,"n":206,"o":89.64,"t":"2026-10-14T18:20:00Z","v":6253,"vw":89.620843},{"c":89.52,"h":89.62,"l":89.5,"n":229,"o":89.62,"t":"2026-10-14T18:25:00Z","v":6274,"vw":89.549465},{"c":89.61,"h":89.61,"l":89.49,"n":218,"o":89.49,"t":"2026-10-14T18:30:00Z","v":8464,"vw":89.563158},{"c":89.56,"h":89.62,"l":89.485,"n":193,"o":89.62,"t":"2026-10-14T18:35:00Z","v":7456,"vw":89.5415},{"c":89.51,"h":89.56,"l":89.485,"n":108,"o":89.485,"t":"2026-10-14T18:40:00Z","v":3158,"vw":89.516563},{"c":89.405,"h":89.56,"l":89.23,"n":290,"o":89.51,"t":"2026-10-14T18:45:00Z","v":9072,"vw":89.394956},{"c":89.43,"h":89.5,"l":89.37,"n":197,"o":89.45,"t":"2026-10-14T18:50:00Z","v":5517,"vw":89.431827},{"c":89.525,"h":89.535,"l":89.41,"n":243,"o":89.445,"t":"2026-10-14T18:55:00Z","v":7049,"vw":89.492672},{"c":89.43,"h":89.51,"l":89.38,"n":155,"o":89.47,"t":"2026-10-14T19:00:00Z","v":6470,"vw":89.42573},{"c":89.35,"h":89.5,"l":89.35,"n":249,"o":89.5,"t":"2026-10-14T19:05:00Z","v":8829,"vw":89.442118},{"c":89.2601,"h":89.43,"l":89.22,"n":213,"o":89.29,"t":"2026-10-14T19:10:00Z","v":17532,"vw":89.331141},{"c":89.11,"h":89.3,"l":89.06,"n":342,"o":89.19,"t":"2026-10-14T19:15:00Z","v":23367,"vw":89.155328},{"c":88.97,"h":89.16,"l":88.97,"n":331,"o":89.12,"t":"2026-10-14T19:20:00Z","v":9338,"vw":89.0376},{"c":88.71,"h":88.91,"l":88.58,"n":434,"o":88.91,"t":"2026-10-14T19:25:00Z","v":42614,"vw":88.685419},{"c":88.835,"h":88.94,"l":88.69,"n":354,"o":88.7475,"t":"2026-10-14T19:30:00Z","v":12753,"vw":88.827123},{"c":88.75,"h":88.96,"l":88.57,"n":474,"o":88.71,"t":"2026-10-14T19:35:00Z","v":22472,"vw":88.641658},{"c":88.655,"h":88.97,"l":88.63,"n":433,"o":88.785,"t":"2026-10-14T19:40:00Z","v":22710,"vw":88.730739},{"c":88.5,"h":88.76,"l":88.44,"n":553,"o":88.65,"t":"2026-10-14T19:45:00Z","v":29731,"vw":88.530849},{"c":88.5925,"h":88.61,"l":88.47,"n":734,"o":88.51,"t":"2026-10-14T19:50:00Z","v":40926,"vw":88.53392},{"c":88.17,"h":88.53,"l":88.06,"n":2369,"o":88.53,"t":"2026-10-14T19:55:00Z","v":157620,"vw":88.229324},{"c":88.19,"h":88.19,"l":88.19,"n":26,"o":88.19,"t":"2026-10-14T20:00:00Z","v":177212,"vw":88.19},{"c":89.96,"h":89.96,"l":89.96,"n":1,"o":89.96,"t":"2026-10-14T22:50:00Z","v":100,"vw":89.96},{"c":88,"h":88.21,"l":88,"n":5,"o":88.21,"t":"2026-10-14T23:30:00Z","v":210,"vw":88.105},{"c":88.14,"h":88.14,"l":88.14,"n":1,"o":88.14,"t":"2026-10-15T08:45:00Z","v":122,"vw":88.14},{"c":88.4,"h":88.4,"l":88.4,"n":14,"o":88.4,"t":"2026-10-15T10:40:00Z","v":500,"vw":88.4},{"c":88.34,"h":88.34,"l":88.34,"n":3,"o":88.34,"t":"2026-10-15T10:55:00Z","v":168,"vw":88.34},{"c":88.29,"h":88.29,"l":88.29,"n":5,"o":88.29,"t":"2026-10-15T11:00:00Z","v":230,"vw":88.29},{"c":88.09,"h":88.09,"l":88.09,"n":5,"o":88.09,"t":"2026-10-15T11:05:00Z","v":373,"vw":88.09},{"c":87.86,"h":87.86,"l":87.86,"n":19,"o":87.86,"t":"2026-10-15T12:30:00Z","v":374,"vw":87.86},{"c":87.89,"h":87.89,"l":87.84,"n":24,"o":87.87,"t":"2026-10-15T13:05:00Z","v":900,"vw":87.866667},{"c":87.87,"h":87.87,"l":87.87,"n":20,"o":87.87,"t":"2026-10-15T13:20:00Z","v":448,"vw":87.87},{"c":88.07,"h":88.14,"l":87.76,"n":36,"o":87.84,"t":"2026-10-15T13:25:00Z","v":1472,"vw":87.908692},{"c":88.26,"h":88.72,"l":87.58,"n":474,"o":87.67,"t":"2026-10-15T13:30:00Z","v":34485,"vw":88.060949},{"c":88.465,"h":88.465,"l":87.69,"n":246,"o":88.24,"t":"2026-10-15T13:35:00Z","v":16774,"vw":88.128628},{"c":88.595,"h":88.86,"l":88.27,"n":203,"o":88.27,"t":"2026-10-15T13:40:00Z","v":10839,"vw":88.674787},{"c":88.5,"h":88.79,"l":88.5,"n":156,"o":88.59,"t":"2026-10-15T13:45:00Z","v":14720,"vw":88.670772},{"c":88.445,"h":88.67,"l":88.325,"n":197,"o":88.635,"t":"2026-10-15T13:50:00Z","v":15194,"vw":88.58173},{"c":88.6325,"h":88.85,"l":88.435,"n":292,"o":88.445,"t":"2026-10-15T13:55:00Z","v":10351,"vw":88.602226},{"c":88.8,"h":88.945,"l":88.39,"n":498,"o":88.56,"t":"2026-10-15T14:00:00Z","v":36476,"vw":88.676891},{"c":89.02,"h":89.11,"l":88.77,"n":203,"o":88.8,"t":"2026-10-15T14:05:00Z","v":8570,"vw":88.923475},{"c":88.98,"h":89.59,"l":88.93,"n":409,"o":89.11,"t":"2026-10-15T14:10:00Z","v":18570,"vw":89.294884},{"c":89.035,"h":89.125,"l":88.847,"n":124,"o":89.125,"t":"2026-10-15T14:15:00Z","v":3212,"vw":88.971692},{"c":88.96,"h":89.36,"l":88.86,"n":181,"o":89.035,"t":"2026-10-15T14:20:00Z","v":7270,"vw":89.164717},{"c":88.96,"h":89.15,"l":88.955,"n":270,"o":89.03,"t":"2026-10-15T14:25:00Z","v":13080,"vw":89.072054},{"c":89.455,"h":89.455,"l":88.915,"n":249,"o":88.92,"t":"2026-10-15T14:30:00Z","v":6477,"vw":89.102826},{"c":89.45,"h":89.48,"l":89.2975,"n":171,"o":89.48,"t":"2026-10-15T14:35:00Z","v":8321,"vw":89.374347},{"c":89.46,"h":89.72,"l":89.34,"n":183,"o":89.46,"t":"2026-10-15T14:40:00Z","v":11546,"vw":89.560868},{"c":89.18,"h":89.525,"l":89.18,"n":129,"o":89.525,"t":"2026-10-15T14:45:00Z","v":2846,"vw":89.373654},{"c":89.21,"h":89.21,"l":89.035,"n":158,"o":89.16,"t":"2026-10-15T14:50:00Z","v":4946,"vw":89.156184},{"c":89.3,"h":89.36,"l":89.16,"n":175,"o":89.21,"t":"2026-10-15T14:55:00Z","v":7735,"vw":89.273876},{"c":89.465,"h":89.51,"l":89.17,"n":156,"o":89.4,"t":"2026-10-15T15:00:00Z","v":7047,"vw":89.348398},{"c":89.995,"h":90,"l":89.465,"n":362,"o":89.55,"t":"2026-10-15T15:05:00Z","v":25344,"vw":89.718667},{"c":89.975,"h":90.07,"l":89.91,"n":186,"o":89.995,"t":"2026-10-15T15:10:00Z","v":7970,"vw":89.988792},{"c":90.01,"h":90.15,"l":89.9,"n":150,"o":90.15,"t":"2026-10-15T15:15:00Z","v":2958,"vw":90.00103},{"c":90.07,"h":90.29,"l":89.89,"n":232,"o":90.0125,"t":"2026-10-15T15:20:00Z","v":11739,"vw":90.126351},{"c":90.125,"h":90.33,"l":90.04,"n":160,"o":90.15,"t":"2026-10-15T15:25:00Z","v":6307,"vw":90.135563},{"c":89.595,"h":90.125,"l":89.57,"n":273,"o":90.03,"t":"2026-10-15T15:30:00Z","v":10029,"vw":89.813007},{"c":89.575,"h":89.67,"l":89.46,"n":111,"o":89.59,"t":"2026-10-15T15:35:00Z","v":3067,"vw":89.574693},{"c":89.58,"h":89.69,"l":89.58,"n":150,"o":89.61,"t":"2026-10-15T15:40:00Z","v":3686,"vw":89.615932},{"c":89.49,"h":89.68,"l":89.48,"n":242,"o":89.585,"t":"2026-10-15T15:45:00Z","v":8049,"vw":89.535642},{"c":89.24,"h":89.4375,"l":89.17,"n":304,"o":89.425,"t":"2026-10-15T15:50:00Z","v":10371,"vw":89.280212},{"c":89.425,"h":89.45,"l":89.19,"n":131,"o":89.19,"t":"2026-10-15T15:55:00Z","v":3832,"vw":89.357451},{"c":89.32,"h":89.5,"l":89.32,"n":161,"o":89.425,"t":"2026-10-15T16:00:00Z","v":12571,"vw":89.414082},{"c":89.02,"h":89.33,"l":89,"n":283,"o":89.32,"t":"2026-10-15T16:05:00Z","v":21970,"vw":89.265009},{"c":89.005,"h":89.135,"l":89,"n":142,"o":89.135,"t":"2026-10-15T16:10:00Z","v":4067,"vw":89.055172},{"c":89.26,"h":89.26,"l":89.02,"n":161,"o":89.02,"t":"2026-10-15T16:15:00Z","v":4851,"vw":89.1232},{"c":89.59,"h":89.59,"l":89.125,"n":281,"o":89.17,"t":"2026-10-15T16:20:00Z","v":13260,"vw":89.330272},{"c":89.45,"h":89.8,"l":89.39,"n":200,"o":89.6,"t":"2026-10-15T16:25:00Z","v":12772,"vw":89.61691},{"c":89.45,"h":89.55,"l":89.35,"n":207,"o":89.5,"t":"2026-10-15T16:30:00Z","v":9274,"vw":89.452241},{"c":89.65,"h":89.65,"l":89.43,"n":107,"o":89.45,"t":"2026-10-15T16:35:00Z","v":2773,"vw":89.525568},{"c":89.71,"h":89.75,"l":89.47,"n":143,"o":89.56,"t":"2026-10-15T16:40:00Z","v":4796,"vw":89.621588},{"c":89.72,"h":89.78,"l":89.66,"n":96,"o":89.78,"t":"2026-10-15T16:45:00Z","v":4919,"vw":89.72327},{"c":89.5,"h":89.79,"l":89.475,"n":251,"o":89.72,"t":"2026-10-15T16:50:00Z","v":14984,"vw":89.640458},{"c":89.505,"h":89.52,"l":89.505,"n":30,"o":89.505,"t":"2026-10-15T16:55:00Z","v":1023,"vw":89.509286},{"c":89.75,"h":89.75,"l":89.715,"n":102,"o":89.73,"t":"2026-10-15T18:10:00Z","v":3072,"vw":89.741594},{"c":90.04,"h":90.05,"l":89.76,"n":194,"o":89.8,"t":"2026-10-15T18:15:00Z","v":7593,"vw":89.881265},{"c":89.955,"h":90.04,"l":89.95,"n":83,"o":90.02,"t":"2026-10-15T18:20:00Z","v":3600,"vw":89.9702},{"c":89.825,"h":89.96,"l":89.815,"n":279,"o":89.96,"t":"2026-10-15T18:25:00Z","v":13681,"vw":89.884978},{"c":89.65,"h":89.82,"l":89.49,"n":247,"o":89.81,"t":"2026-10-15T18:30:00Z","v":10109,"vw":89.646211},{"c":89.71,"h":89.71,"l":89.645,"n":120,"o":89.65,"t":"2026-10-15T18:35:00Z","v":3100,"vw":89.680198},{"c":89.67,"h":89.72,"l":89.62,"n":180,"o":89.71,"t":"2026-10-15T18:40:00Z","v":8466,"vw":89.657629},{"c":89.37,"h":89.685,"l":89.37,"n":224,"o":89.685,"t":"2026-10-15T18:45:00Z","v":12065,"vw":89.513955},{"c":89.39,"h":89.63,"l":89.38,"n":125,"o":89.47,"t":"2026-10-15T18:50:00Z","v":3488,"vw":89.480313},{"c":89.715,"h":89.715,"l":89.485,"n":258,"o":89.5,"t":"2026-10-15T18:55:00Z","v":10519,"vw":89.570101},{"c":89.72,"h":89.84,"l":89.69,"n":241,"o":89.715,"t":"2026-10-15T19:00:00Z","v":9727,"vw":89.756476},{"c":89.735,"h":89.78,"l":89.69,"n":154,"o":89.7,"t":"2026-10-15T19:05:00Z","v":5235,"vw":89.733092},{"c":89.905,"h":89.905,"l":89.735,"n":186,"o":89.735,"t":"2026-10-15T19:10:00Z","v":5486,"vw":89.841864},{"c":90.28,"h":90.28,"l":89.99,"n":209,"o":89.99,"t":"2026-10-15T19:15:00Z","v":8350,"vw":90.124673},{"c":90.15,"h":90.39,"l":90.15,"n":309,"o":90.23,"t":"2026-10-15T19:20:00Z","v":14873,"vw":90.25038},{"c":90.01,"h":90.11,"l":89.855,"n":491,"o":90.07,"t":"2026-10-15T19:25:00Z","v":20998,"vw":90.00361},{"c":89.98,"h":90.15,"l":89.86,"n":561,"o":89.92,"t":"2026-10-15T19:30:00Z","v":21636,"vw":89.996624},{"c":90.03,"h":90.03,"l":89.77,"n":304,"o":89.91,"t":"2026-10-15T19:35:00Z","v":17684,"vw":89.870854},{"c":89.68,"h":90.03,"l":89.68,"n":597,"o":90.03,"t":"2026-10-15T19:40:00Z","v":21926,"vw":89.871541},{"c":89.71,"h":89.855,"l":89.71,"n":621,"o":89.76,"t":"2026-10-15T19:45:00Z","v":30923,"vw":89.772998},{"c":89.56,"h":89.735,"l":89.49,"n":770,"o":89.65,"t":"2026-10-15T19:50:00Z","v":44339,"vw":89.595994},{"c":89.54,"h":89.7,"l":89.33,"n":2386,"o":89.53,"t":"2026-10-15T19:55:00Z","v":167422,"vw":89.556773},{"c":89.54,"h":89.54,"l":89.54,"n":43,"o":89.54,"t":"2026-10-15T20:00:00Z","v":166639,"vw":89.54}],"history":[{"c":76.9,"h":77.04,"l":75.56,"n":6168,"o":76.16,"t":"2024-10-14T04:00:00Z","v":249114,"vw":76.714564},{"c":77.02,"h":77.61,"l":76.44,"n":11260,"o":77.44,"t":"2024-10-15T04:00:00Z","v":460392,"vw":76.966426},{"c":78.79,"h":78.8,"l":77.435,"n":9273,"o":77.76,"t":"2024-10-16T04:00:00Z","v":374227,"vw":78.40317},{"c":77.27,"h":78.89,"l":77.18,"n":10027,"o":78.89,"t":"2024-10-17T04:00:00Z","v":368920,"vw":77.525005},{"c":78.31,"h":78.33,"l":76.77,"n":6624,"o":77.44,"t":"2024-10-18T04:00:00Z","v":443672,"vw":78.132994},{"c":80.25,"h":80.53,"l":78.95,"n":11898,"o":79.19,"t":"2024-10-21T04:00:00Z","v":525063,"vw":79.82642},{"c":79.33,"h":80.04,"l":78.52,"n":8280,"o":80.04,"t":"2024-10-22T04:00:00Z","v":264412,"vw":79.358443},{"c":78.49,"h":79.485,"l":77.98,"n":6436,"o":79.03,"t":"2024-10-23T04:00:00Z","v":249758,"vw":78.573316},{"c":77.99,"h":78.75,"l":77.76,"n":9047,"o":78.59,"t":"2024-10-24T04:00:00Z","v":601370,"vw":78.093513},{"c":78.87,"h":79.52,"l":77.83,"n":7768,"o":78.26,"t":"2024-10-25T04:00:00Z","v":323956,"vw":78.87222},{"c":81.44,"h":81.88,"l":80.24,"n":10260,"o":80.96,"t":"2024-10-28T04:00:00Z","v":429656,"vw":81.462727},{"c":80.99,"h":81.065,"l":80.1851,"n":8868,"o":80.81,"t":"2024-10-29T04:00:00Z","v":333528,"vw":80.846924},{"c":80.15,"h":82.385,"l":80.12,"n":9718,"o":81.41,"t":"2024-10-30T04:00:00Z","v":369662,"vw":80.702688},{"c":79.02,"h":80.42,"l":78.97,"n":9249,"o":80.21,"t":"2024-10-31T04:00:00Z","v":414582,"vw":79.443017},{"c":78.71,"h":80.03,"l":78.47,"n":11593,"o":79.48,"t":"2024-11-01T04:00:00Z","v":420213,"vw":78.963086},{"c":80.86,"h":81.05,"l":79,"n":10429,"o":79.39,"t":"2024-11-04T05:00:00Z","v":406508,"vw":80.66299},{"c":81.86,"h":82.055,"l":80.39,"n":10132,"o":80.61,"t":"2024-11-05T05:00:00Z","v":381646,"vw":81.566575},{"c":81.92,"h":82.41,"l":80.12,"n":21036,"o":80.28,"t":"2024-11-06T05:00:00Z","v":775480,"vw":81.65022},{"c":83.05,"h":83.85,"l":80.79,"n":14005,"o":81.63,"t":"2024-11-07T05:00:00Z","v":689666,"vw":82.880327},{"c":83.13,"h":83.61,"l":82.8,"n":14248,"o":82.8,"t":"2024-11-08T05:00:00Z","v":543545,"vw":83.091836},{"c":83.84,"h":84.3,"l":83.07,"n":12900,"o":83.92,"t":"2024-11-11T05:00:00Z","v":596238,"vw":83.584734},{"c":79.52,"h":83.62,"l":79.44,"n":14604,"o":83.62,"t":"2024-11-12T05:00:00Z","v":772919,"vw":80.072159},{"c":79.22,"h":80.64,"l":79.14,"n":11002,"o":80.64,"t":"2024-11-13T05:00:00Z","v":431837,"vw":79.47512},{"c":79.49,"h":80.445,"l":79.07,"n":7646,"o":79.65,"t":"2024-11-14T05:00:00Z","v":404309,"vw":79.64859},{"c":79.01,"h":80,"l":78.87,"n":7315,"o":79.92,"t":"2024-11-15T05:00:00Z","v":299348,"vw":79.136951},{"c":79.4,"h":79.675,"l":78.28,"n":10177,"o":78.88,"t":"2024-11-18T05:00:00Z","v":522923,"vw":79.23361},{"c":79.36,"h":79.565,"l":78.386,"n":9740,"o":78.6,"t":"2024-11-19T05:00:00Z","v":415296,"vw":79.211644},{"c":79.38,"h":79.51,"l":78.79,"n":8007,"o":78.79,"t":"2024-11-20T05:00:00Z","v":240472,"vw":79.244938},{"c":80.08,"h":80.52,"l":78.922,"n":10354,"o":79.22,"t":"2024-11-21T05:00:00Z","v":364774,"vw":79.952244},{"c":80.74,"h":81.32,"l":80.375,"n":9417,"o":80.65,"t":"2024-11-22T05:00:00Z","v":513467,"vw":80.803083},{"c":82.02,"h":83.17,"l":81.61,"n":11224,"o":81.61,"t":"2024-11-25T05:00:00Z","v":507402,"vw":82.132483},{"c":81.13,"h":81.86,"l":80.6496,"n":8062,"o":81.54,"t":"2024-11-26T05:00:00Z","v":287050,"vw":81.13942},{"c":81.59,"h":82.085,"l":81.15,"n":6260,"o":81.32,"t":"2024-11-27T05:00:00Z","v":310600,"vw":81.583685},{"c":81.62,"h":82.16,"l":81.26,"n":3828,"o":81.5,"t":"2024-11-29T05:00:00Z","v":216535,"vw":81.670994},{"c":81.71,"h":82.32,"l":80.43,"n":10785,"o":81.5,"t":"2024-12-02T05:00:00Z","v":359113,"vw":81.719339},{"c":79.58,"h":81.52,"l":79.526,"n":9899,"o":81.44,"t":"2024-12-03T05:00:00Z","v":523898,"vw":79.973301},{"c":78.75,"h":80.21,"l":78.48,"n":7915,"o":79.63,"t":"2024-12-04T05:00:00Z","v":333462,"vw":78.97},{"c":78.2,"h":79,"l":77.47,"n":11239,"o":78.3,"t":"2024-12-05T05:00:00Z","v":530573,"vw":78.1856},{"c":78.99,"h":79.15,"l":78.03,"n":8453,"o":78.83,"t":"2024-12-06T05:00:00Z","v":427832,"vw":78.822966},{"c":78.55,"h":80.28,"l":78.27,"n":8759,"o":79.49,"t":"2024-12-09T05:00:00Z","v":373490,"vw":78.861232},{"c":79.37,"h":79.605,"l":78.01,"n":10475,"o":78.49,"t":"2024-12-10T05:00:00Z","v":461783,"vw":79.141189},{"c":80.19,"h":80.4,"l":78.87,"n":12009,"o":79.01,"t":"2024-12-11T05:00:00Z","v":608290,"vw":80.013163},{"c":74.2,"h":76.96,"l":73.6,"n":33680,"o":76.75,"t":"2024-12-12T05:00:00Z","v":2471674,"vw":74.743083},{"c":72.5,"h":74.225,"l":71.77,"n":27290,"o":74,"t":"2024-12-13T05:00:00Z","v":1595206,"vw":72.550159},{"c":73.07,"h":74.855,"l":72.68,"n":20589,"o":72.98,"t":"2024-12-16T05:00:00Z","v":980250,"vw":73.726813},{"c":71.47,"h":73.655,"l":71.28,"n":18651,"o":73.11,"t":"2024-12-17T05:00:00Z","v":804635,"vw":71.716339},{"c":67.19,"h":71.7,"l":67.18,"n":17611,"o":71.47,"t":"2024-12-18T05:00:00Z","v":999801,"vw":68.4505},{"c":67.12,"h":69.04,"l":67.1,"n":23785,"o":67.46,"t":"2024-12-19T05:00:00Z","v":1398086,"vw":67.886726},{"c":67.52,"h":68.73,"l":66.35,"n":17516,"o":66.35,"t":"2024-12-20T05:00:00Z","v":1937416,"vw":67.581514},{"c":68.75,"h":69.48,"l":67.72,"n":18031,"o":69.47,"t":"2024-12-23T05:00:00Z","v":848687,"vw":68.706956},{"c":70.25,"h":70.51,"l":69.46,"n":8482,"o":70.51,"t":"2024-12-24T05:00:00Z","v":468635,"vw":70.043033},{"c":69.25,"h":70.29,"l":68.98,"n":11926,"o":70.27,"t":"2024-12-26T05:00:00Z","v":443434,"vw":69.374744},{"c":67.91,"h":69.27,"l":67.365,"n":9811,"o":68.77,"t":"2024-12-27T05:00:00Z","v":1152812,"vw":67.93044},{"c":68.44,"h":68.67,"l":67.01,"n":11296,"o":68.1,"t":"2024-12-30T05:00:00Z","v":472794,"vw":68.236159},{"c":67.72,"h":69.02,"l":67.36,"n":10718,"o":68.83,"t":"2024-12-31T05:00:00Z","v":917722,"vw":67.742948},{"c":69.13,"h":69.655,"l":68.14,"n":10311,"o":68.61,"t":"2025-01-02T05:00:00Z","v":436066,"vw":69.084041},{"c":68.91,"h":69.83,"l":68.49,"n":9939,"o":69.55,"t":"2025-01-03T05:00:00Z","v":698711,"vw":69.006452},{"c":68.83,"h":70.38,"l":68.77,"n":11455,"o":69.29,"t":"2025-01-06T05:00:00Z","v":680891,"vw":69.094515},{"c":69.92,"h":69.96,"l":68.755,"n":11096,"o":69.01,"t":"2025-01-07T05:00:00Z","v":632477,"vw":69.595106},{"c":68.56,"h":69.26,"l":67.95,"n":10721,"o":69.13,"t":"2025-01-08T05:00:00Z","v":514797,"vw":68.526081},{"c":65.73,"h":66.77,"l":65.02,"n":13696,"o":66.54,"t":"2025-01-10T05:00:00Z","v":589927,"vw":65.736801},{"c":66.47,"h":67.28,"l":65.45,"n":14609,"o":65.56,"t":"2025-01-13T05:00:00Z","v":805685,"vw":66.436368},{"c":66.1,"h":67.32,"l":65.7,"n":10494,"o":66.62,"t":"2025-01-14T05:00:00Z","v":498079,"vw":66.239054},{"c":67.24,"h":68.36,"l":67.24,"n":10597,"o":68.19,"t":"2025-01-15T05:00:00Z","v":616394,"vw":67.449301},{"c":67.61,"h":68.11,"l":67.21,"n":11449,"o":67.33,"t":"2025-01-16T05:00:00Z","v":400114,"vw":67.672766},{"c":67.1,"h":68.14,"l":66.93,"n":11299,"o":67.88,"t":"2025-01-17T05:00:00Z","v":565313,"vw":67.220442},{"c":66.45,"h":67.81,"l":66.39,"n":9596,"o":67.63,"t":"2025-01-21T05:00:00Z","v":483678,"vw":66.697259},{"c":64.45,"h":66.67,"l":64.45,"n":14723,"o":66.22,"t":"2025-01-22T05:00:00Z","v":686019,"vw":65.193864},{"c":65.52,"h":65.66,"l":64.235,"n":10576,"o":64.34,"t":"2025-01-23T05:00:00Z","v":547268,"vw":65.163499},{"c":65.28,"h":66.06,"l":64.985,"n":8840,"o":65.16,"t":"2025-01-24T05:00:00Z","v":466617,"vw":65.426631},{"c":64.61,"h":66.17,"l":63.86,"n":11707,"o":65.41,"t":"2025-01-27T05:00:00Z","v":768571,"vw":64.575693},{"c":62.51,"h":64.42,"l":61.58,"n":12490,"o":64.37,"t":"2025-01-28T05:00:00Z","v":550192,"vw":62.549288},{"c":63.39,"h":63.65,"l":62.55,"n":10026,"o":62.55,"t":"2025-01-29T05:00:00Z","v":472663,"vw":63.239129},{"c":64.25,"h":64.565,"l":63.52,"n":9451,"o":64.01,"t":"2025-01-30T05:00:00Z","v":511408,"vw":64.100655},{"c":64.15,"h":64.98,"l":63.35,"n":10848,"o":64.11,"t":"2025-01-31T05:00:00Z","v":734216,"vw":64.240202},{"c":62.47,"h":63.98,"l":62.38,"n":11355,"o":63.02,"t":"2025-02-03T05:00:00Z","v":494180,"vw":62.831987},{"c":62.7,"h":63.385,"l":61.93,"n":9865,"o":62.12,"t":"2025-02-04T05:00:00Z","v":408361,"vw":62.761345},{"c":64.38,"h":64.64,"l":63.33,"n":11639,"o":63.33,"t":"2025-02-05T05:00:00Z","v":486101,"vw":64.265334},{"c":64.21,"h":66.01,"l":64.07,"n":9042,"o":65.09,"t":"2025-02-06T05:00:00Z","v":377873,"vw":64.445492},{"c":64.02,"h":64.4,"l":63.4,"n":9456,"o":64.21,"t":"2025-02-07T05:00:00Z","v":359032,"vw":63.933705},{"c":63.95,"h":65.03,"l":63.62,"n":11631,"o":64.3,"t":"2025-02-10T05:00:00Z","v":529273,"vw":64.130648},{"c":63.44,"h":64.375,"l":63.1901,"n":8861,"o":63.39,"t":"2025-02-11T05:00:00Z","v":330595,"vw":63.58629},{"c":63.37,"h":63.58,"l":62.27,"n":11036,"o":62.31,"t":"2025-02-12T05:00:00Z","v":413238,"vw":63.211663},{"c":62.89,"h":64.12,"l":62.27,"n":11710,"o":64.02,"t":"2025-02-13T05:00:00Z","v":446877,"vw":62.992843},{"c":63.15,"h":63.97,"l":62.9085,"n":9906,"o":63.21,"t":"2025-02-14T05:00:00Z","v":302868,"vw":63.25047},{"c":65.5,"h":65.65,"l":63.175,"n":11435,"o":63.2,"t":"2025-02-18T05:00:00Z","v":485287,"vw":65.000501},{"c":66.03,"h":66.5,"l":65.41,"n":13312,"o":66.3,"t":"2025-02-19T05:00:00Z","v":467977,"vw":65.938634},{"c":69.29,"h":69.97,"l":67.66,"n":19557,"o":67.69,"t":"2025-02-20T05:00:00Z","v":945009,"vw":69.098801},{"c":68.82,"h":69.85,"l":67.84,"n":14227,"o":69.85,"t":"2025-02-21T05:00:00Z","v":518403,"vw":68.922208},{"c":68.63,"h":69.63,"l":68.49,"n":11321,"o":69.49,"t":"2025-02-24T05:00:00Z","v":452490,"vw":68.849151},{"c":68.51,"h":68.92,"l":67.67,"n":11661,"o":68.57,"t":"2025-02-25T05:00:00Z","v":421588,"vw":68.39314},{"c":68.29,"h":69.41,"l":67.66,"n":13728,"o":68.9,"t":"2025-02-26T05:00:00Z","v":662305,"vw":68.539983},{"c":68.94,"h":73.44,"l":68.93,"n":14710,"o":70.75,"t":"2025-02-27T05:00:00Z","v":696427,"vw":69.580458},{"c":69.84,"h":69.96,"l":68.47,"n":12234,"o":69.58,"t":"2025-02-28T05:00:00Z","v":593858,"vw":69.619354},{"c":68.73,"h":70.77,"l":68.38,"n":13081,"o":69.76,"t":"2025-03-03T05:00:00Z","v":459365,"vw":69.066452},{"c":69.61,"h":69.769,"l":68.17,"n":13597,"o":68.94,"t":"2025-03-04T05:00:00Z","v":496333,"vw":69.29754},{"c":69.47,"h":69.645,"l":68.37,"n":10656,"o":68.37,"t":"2025-03-05T05:00:00Z","v":442652,"vw":69.245793},{"c":69.38,"h":69.5,"l":68.01,"n":11244,"o":68.67,"t":"2025-03-06T05:00:00Z","v":437570,"vw":68.814319},{"c":70.64,"h":71.79,"l":68.815,"n":10721,"o":69.32,"t":"2025-03-07T05:00:00Z","v":606190,"vw":70.925628},{"c":72.93,"h":73.33,"l":70.16,"n":21651,"o":70.16,"t":"2025-03-10T04:00:00Z","v":1401174,"vw":72.656161},{"c":71.1,"h":73.11,"l":70.63,"n":13943,"o":72.99,"t":"2025-03-11T04:00:00Z","v":473452,"vw":71.464102},{"c":71.1,"h":71.6,"l":70.2,"n":10151,"o":70.99,"t":"2025-03-12T04:00:00Z","v":441624,"vw":70.983898},{"c":71.49,"h":71.9,"l":70.025,"n":10905,"o":70.15,"t":"2025-03-13T04:00:00Z","v":456243,"vw":71.464499},{"c":71.85,"h":72.29,"l":71.19,"n":9027,"o":71.66,"t":"2025-03-14T04:00:00Z","v":286212,"vw":71.798602},{"c":72.7,"h":72.93,"l":71.33,"n":10412,"o":71.33,"t":"2025-03-17T04:00:00Z","v":342598,"vw":72.436539},{"c":72.1,"h":72.64,"l":71.865,"n":9913,"o":72.15,"t":"2025-03-18T04:00:00Z","v":384822,"vw":72.154146},{"c":71.76,"h":72.15,"l":70.76,"n":12397,"o":71.93,"t":"2025-03-19T04:00:00Z","v":431405,"vw":71.503692},{"c":72.02,"h":72.25,"l":71.22,"n":9186,"o":71.37,"t":"2025-03-20T04:00:00Z","v":388605,"vw":71.835556},{"c":71.64,"h":72.05,"l":71.05,"n":8400,"o":71.28,"t":"2025-03-21T04:00:00Z","v":890896,"vw":71.574898},{"c":71.15,"h":72.12,"l":70.525,"n":13939,"o":71.12,"t":"2025-03-24T04:00:00Z","v":549220,"vw":71.21924},{"c":71.22,"h":72.04,"l":70.43,"n":10658,"o":71.56,"t":"2025-03-25T04:00:00Z","v":502444,"vw":71.17683},{"c":69.81,"h":71.345,"l":68.69,"n":12520,"o":70.79,"t":"2025-03-26T04:00:00Z","v":650761,"vw":69.983623},{"c":70.11,"h":70.485,"l":69.6,"n":8602,"o":69.95,"t":"2025-03-27T04:00:00Z","v":295370,"vw":70.054977},{"c":70.57,"h":70.815,"l":70.07,"n":7165,"o":70.32,"t":"2025-03-28T04:00:00Z","v":316683,"vw":70.537943},{"c":70.77,"h":70.97,"l":69.57,"n":10102,"o":69.85,"t":"2025-03-31T04:00:00Z","v":469138,"vw":70.647797},{"c":70.77,"h":71.15,"l":69.795,"n":9155,"o":70.75,"t":"2025-04-01T04:00:00Z","v":385669,"vw":70.692011},{"c":71.29,"h":71.39,"l":70.22,"n":7614,"o":70.35,"t":"2025-04-02T04:00:00Z","v":320992,"vw":71.12575},{"c":70.82,"h":72.67,"l":70.76,"n":15854,"o":71.43,"t":"2025-04-03T04:00:00Z","v":612832,"vw":71.448646},{"c":68.34,"h":69.965,"l":67.4,"n":20979,"o":69.34,"t":"2025-04-04T04:00:00Z","v":781317,"vw":68.419509},{"c":68.27,"h":71.39,"l":67.1,"n":22577,"o":67.37,"t":"2025-04-07T04:00:00Z","v":909480,"vw":68.495197},{"c":66.4,"h":69.24,"l":65.4,"n":19850,"o":69.24,"t":"2025-04-08T04:00:00Z","v":724239,"vw":66.975979},{"c":69.45,"h":70.05,"l":64.39,"n":20381,"o":66.23,"t":"2025-04-09T04:00:00Z","v":798562,"vw":68.01449},{"c":68.53,"h":68.98,"l":66.97,"n":11785,"o":68.24,"t":"2025-04-10T04:00:00Z","v":441951,"vw":68.295968},{"c":70.03,"h":70.14,"l":67.24,"n":11470,"o":68.89,"t":"2025-04-11T04:00:00Z","v":542275,"vw":69.392986},{"c":70.49,"h":70.82,"l":69.6101,"n":12434,"o":70.02,"t":"2025-04-14T04:00:00Z","v":512155,"vw":70.365339},{"c":71.08,"h":71.57,"l":70.49,"n":10321,"o":70.7,"t":"2025-04-15T04:00:00Z","v":398816,"vw":71.115758},{"c":70.35,"h":71.26,"l":69.775,"n":11467,"o":70.9,"t":"2025-04-16T04:00:00Z","v":394342,"vw":70.37742},{"c":71.59,"h":72.005,"l":70.18,"n":9598,"o":70.18,"t":"2025-04-17T04:00:00Z","v":514025,"vw":71.336894},{"c":70.77,"h":71.47,"l":70.02,"n":8259,"o":71.35,"t":"2025-04-21T04:00:00Z","v":292084,"vw":70.668518},{"c":72.5,"h":72.61,"l":71.57,"n":12479,"o":71.66,"t":"2025-04-22T04:00:00Z","v":542890,"vw":72.247623},{"c":71.64,"h":73.315,"l":70.965,"n":11242,"o":73,"t":"2025-04-23T04:00:00Z","v":380082,"vw":71.793604},{"c":72.72,"h":73.52,"l":72.055,"n":8682,"o":72.41,"t":"2025-04-24T04:00:00Z","v":396411,"vw":72.767202},{"c":73.16,"h":73.55,"l":72.17,"n":7768,"o":72.29,"t":"2025-04-25T04:00:00Z","v":264021,"vw":73.089902},{"c":73.22,"h":73.38,"l":72.6,"n":8425,"o":73.01,"t":"2025-04-28T04:00:00Z","v":238521,"vw":73.098978},{"c":73.56,"h":73.7912,"l":72.695,"n":9119,"o":72.92,"t":"2025-04-29T04:00:00Z","v":375428,"vw":73.432224},{"c":72.6,"h":73.285,"l":71.85,"n":8844,"o":73.28,"t":"2025-04-30T04:00:00Z","v":935776,"vw":72.481783},{"c":71.81,"h":73.375,"l":71.69,"n":8701,"o":72.56,"t":"2025-05-01T04:00:00Z","v":369548,"vw":72.091752},{"c":72.21,"h":72.78,"l":71.85,"n":7861,"o":72.13,"t":"2025-05-02T04:00:00Z","v":289684,"vw":72.275712},{"c":71.17,"h":71.65,"l":70.71,"n":8879,"o":71.315,"t":"2025-05-05T04:00:00Z","v":347588,"vw":71.249726},{"c":72.03,"h":72.505,"l":71.03,"n":11639,"o":71.14,"t":"2025-05-06T04:00:00Z","v":368232,"vw":72.068495},{"c":72.31,"h":72.73,"l":71.66,"n":11937,"o":71.93,"t":"2025-05-07T04:00:00Z","v":432596,"vw":72.280959},{"c":74.11,"h":76.77,"l":72.6,"n":14450,"o":76.22,"t":"2025-05-08T04:00:00Z","v":574430,"vw":74.046891},{"c":74.83,"h":75,"l":74.11,"n":8133,"o":74.2,"t":"2025-05-09T04:00:00Z","v":321853,"vw":74.637967},{"c":74.07,"h":76.46,"l":73.04,"n":12392,"o":76.35,"t":"2025-05-12T04:00:00Z","v":477772,"vw":74.104415},{"c":73.38,"h":74.7,"l":73.21,"n":13665,"o":74.28,"t":"2025-05-13T04:00:00Z","v":461509,"vw":73.575682},{"c":73.04,"h":73.925,"l":71.96,"n":11128,"o":73.78,"t":"2025-05-14T04:00:00Z","v":519713,"vw":72.857723},{"c":75.16,"h":75.28,"l":73.7,"n":9431,"o":74.21,"t":"2025-05-15T04:00:00Z","v":372928,"vw":74.87451},{"c":74.98,"h":75.465,"l":74.41,"n":7456,"o":74.96,"t":"2025-05-16T04:00:00Z","v":433739,"vw":74.959295},{"c":75.25,"h":75.39,"l":74,"n":10492,"o":74.81,"t":"2025-05-19T04:00:00Z","v":408911,"vw":75.005003},{"c":73.87,"h":75.22,"l":73.64,"n":7006,"o":74.92,"t":"2025-05-20T04:00:00Z","v":276750,"vw":74.07794},{"c":72.76,"h":73.36,"l":72.18,"n":7319,"o":73.3,"t":"2025-05-21T04:00:00Z","v":349791,"vw":72.745896},{"c":70.95,"h":71.795,"l":70.42,"n":8773,"o":71.79,"t":"2025-05-22T04:00:00Z","v":342848,"vw":70.960203},{"c":71.53,"h":71.715,"l":70.595,"n":8664,"o":70.81,"t":"2025-05-23T04:00:00Z","v":306847,"vw":71.464741},{"c":72.39,"h":72.55,"l":71.63,"n":7686,"o":72.48,"t":"2025-05-27T04:00:00Z","v":325924,"vw":72.343575},{"c":72.53,"h":73.08,"l":71.96,"n":10244,"o":73.08,"t":"2025-05-28T04:00:00Z","v":366365,"vw":72.506514},{"c":73.64,"h":73.97,"l":73.05,"n":12315,"o":73.15,"t":"2025-05-29T04:00:00Z","v":404851,"vw":73.590368},{"c":74.33,"h":74.85,"l":73.17,"n":9488,"o":73.47,"t":"2025-05-30T04:00:00Z","v":478839,"vw":74.257796},{"c":73.75,"h":74.285,"l":73.2601,"n":8532,"o":74.07,"t":"2025-06-02T04:00:00Z","v":324119,"vw":73.761019},{"c":75.17,"h":75.3191,"l":74,"n":9292,"o":74.38,"t":"2025-06-03T04:00:00Z","v":373263,"vw":75.03469},{"c":74.2,"h":75.74,"l":74.06,"n":7007,"o":75.46,"t":"2025-06-04T04:00:00Z","v":258543,"vw":74.4034},{"c":75.12,"h":75.36,"l":73.83,"n":9551,"o":74.38,"t":"2025-06-05T04:00:00Z","v":479207,"vw":74.840179},{"c":77.77,"h":78.77,"l":76.965,"n":12240,"o":77,"t":"2025-06-06T04:00:00Z","v":578320,"vw":77.781029},{"c":77.83,"h":78.7087,"l":77.47,"n":10109,"o":78.23,"t":"2025-06-09T04:00:00Z","v":387780,"vw":77.978396},{"c":79,"h":79.395,"l":77.88,"n":9395,"o":77.88,"t":"2025-06-10T04:00:00Z","v":493081,"vw":79.001727},{"c":79.7,"h":80.1825,"l":79.2,"n":9958,"o":79.5,"t":"2025-06-11T04:00:00Z","v":503120,"vw":79.748613},{"c":79.15,"h":79.665,"l":78.28,"n":8744,"o":78.48,"t":"2025-06-12T04:00:00Z","v":321727,"vw":79.125144},{"c":78.94,"h":79.15,"l":78.24,"n":9712,"o":78.46,"t":"2025-06-13T04:00:00Z","v":307851,"vw":78.845706},{"c":80.04,"h":80.84,"l":79.69,"n":10452,"o":80.08,"t":"2025-06-16T04:00:00Z","v":365004,"vw":80.124723},{"c":80.12,"h":81.065,"l":79.2,"n":15842,"o":79.96,"t":"2025-06-17T04:00:00Z","v":645431,"vw":80.33503},{"c":84.96,"h":85.44,"l":80.82,"n":21986,"o":81.36,"t":"2025-06-18T04:00:00Z","v":1108610,"vw":84.389526},{"c":84.17,"h":86,"l":83.975,"n":16243,"o":85.23,"t":"2025-06-20T04:00:00Z","v":1344349,"vw":84.572564},{"c":86.59,"h":86.7199,"l":84.75,"n":18233,"o":85.02,"t":"2025-06-23T04:00:00Z","v":881665,"vw":86.256181},{"c":86.29,"h":87.2,"l":85.865,"n":12874,"o":86.94,"t":"2025-06-24T04:00:00Z","v":504822,"vw":86.378335},{"c":85.35,"h":86.265,"l":84.95,"n":12119,"o":86.12,"t":"2025-06-25T04:00:00Z","v":516564,"vw":85.537955},{"c":85.4,"h":86.1675,"l":85.03,"n":10690,"o":85.37,"t":"2025-06-26T04:00:00Z","v":397239,"vw":85.419367},{"c":84.15,"h":85.87,"l":83.71,"n":11961,"o":85.19,"t":"2025-06-27T04:00:00Z","v":1168380,"vw":84.266503},{"c":83.76,"h":84.2599,"l":82.33,"n":13408,"o":83.82,"t":"2025-06-30T04:00:00Z","v":555723,"vw":83.591807},{"c":84.76,"h":85.86,"l":83.63,"n":14092,"o":84.95,"t":"2025-07-01T04:00:00Z","v":598374,"vw":84.861578},{"c":84.64,"h":86.1,"l":84.14,"n":14513,"o":86.1,"t":"2025-07-02T04:00:00Z","v":675792,"vw":84.819118},{"c":87.71,"h":87.85,"l":85.48,"n":10977,"o":85.72,"t":"2025-07-03T04:00:00Z","v":468406,"vw":87.169948},{"c":87.04,"h":88.3,"l":86.6671,"n":13252,"o":87.36,"t":"2025-07-07T04:00:00Z","v":561981,"vw":87.16728},{"c":86.45,"h":86.8,"l":85.55,"n":12593,"o":85.845,"t":"2025-07-08T04:00:00Z","v":533119,"vw":86.326057},{"c":88.14,"h":88.43,"l":86.875,"n":11254,"o":87.32,"t":"2025-07-09T04:00:00Z","v":643788,"vw":87.988256},{"c":88.55,"h":88.6,"l":86.77,"n":10412,"o":87.02,"t":"2025-07-10T04:00:00Z","v":428230,"vw":88.144766},{"c":87.85,"h":88.475,"l":86.97,"n":9752,"o":87.39,"t":"2025-07-11T04:00:00Z","v":528169,"vw":87.746383},{"c":87.54,"h":87.82,"l":86.68,"n":11870,"o":87.56,"t":"2025-07-14T04:00:00Z","v":533576,"vw":87.400256},{"c":86.76,"h":87.5,"l":86.38,"n":10605,"o":87.13,"t":"2025-07-15T04:00:00Z","v":407902,"vw":86.895763},{"c":87.46,"h":87.47,"l":85.98,"n":12495,"o":86.74,"t":"2025-07-16T04:00:00Z","v":500052,"vw":87.152295},{"c":88.32,"h":88.535,"l":87.38,"n":13241,"o":87.6,"t":"2025-07-17T04:00:00Z","v":573620,"vw":88.21662},{"c":89.83,"h":90.07,"l":88.655,"n":12171,"o":88.81,"t":"2025-07-18T04:00:00Z","v":560718,"vw":89.685742},{"c":89.6,"h":90.85,"l":89.43,"n":9001,"o":90.28,"t":"2025-07-21T04:00:00Z","v":307567,"vw":89.860553},{"c":90.38,"h":90.535,"l":89.62,"n":10714,"o":89.79,"t":"2025-07-22T04:00:00Z","v":425202,"vw":90.240446},{"c":90.41,"h":91.805,"l":90.19,"n":10545,"o":91.51,"t":"2025-07-23T04:00:00Z","v":395994,"vw":90.705659},{"c":89.09,"h":89.96,"l":88.9,"n":11028,"o":88.965,"t":"2025-07-24T04:00:00Z","v":445982,"vw":89.275259},{"c":89.48,"h":89.56,"l":88.98,"n":8995,"o":89.25,"t":"2025-07-25T04:00:00Z","v":311508,"vw":89.394379},{"c":88.39,"h":89.35,"l":88.39,"n":8997,"o":89.28,"t":"2025-07-28T04:00:00Z","v":347167,"vw":88.617409},{"c":88.15,"h":88.68,"l":87.61,"n":10390,"o":88.36,"t":"2025-07-29T04:00:00Z","v":413779,"vw":88.105546},{"c":89.43,"h":90.67,"l":88.84,"n":15142,"o":89.025,"t":"2025-07-30T04:00:00Z","v":584839,"vw":89.609207},{"c":89.41,"h":90.27,"l":88.43,"n":11971,"o":88.43,"t":"2025-07-31T04:00:00Z","v":470451,"vw":89.348657},{"c":88.71,"h":89.76,"l":87.95,"n":13587,"o":89.41,"t":"2025-08-01T04:00:00Z","v":442446,"vw":88.77367},{"c":88.38,"h":88.84,"l":87.98,"n":12218,"o":88.07,"t":"2025-08-04T04:00:00Z","v":447711,"vw":88.417098},{"c":85.23,"h":86.35,"l":84.605,"n":20759,"o":85.6,"t":"2025-08-05T04:00:00Z","v":843944,"vw":85.386449},{"c":85.2,"h":85.38,"l":84.1297,"n":19993,"o":84.43,"t":"2025-08-06T04:00:00Z","v":792304,"vw":84.913915},{"c":87.33,"h":87.41,"l":84.67,"n":16552,"o":85.01,"t":"2025-08-07T04:00:00Z","v":711219,"vw":86.858832},{"c":86.68,"h":88.14,"l":86.085,"n":11502,"o":87.61,"t":"2025-08-08T04:00:00Z","v":405375,"vw":86.760181},{"c":87.55,"h":87.69,"l":86.25,"n":9452,"o":86.93,"t":"2025-08-11T04:00:00Z","v":475745,"vw":87.267276},{"c":88.87,"h":88.88,"l":87.425,"n":11270,"o":88.05,"t":"2025-08-12T04:00:00Z","v":453734,"vw":88.457544},{"c":89.49,"h":89.87,"l":88.9175,"n":11759,"o":89.6,"t":"2025-08-13T04:00:00Z","v":493041,"vw":89.438588},{"c":88.36,"h":89.63,"l":88.23,"n":10414,"o":89.63,"t":"2025-08-14T04:00:00Z","v":507414,"vw":88.553623},{"c":89.75,"h":90.11,"l":87.33,"n":11002,"o":88.13,"t":"2025-08-15T04:00:00Z","v":604995,"vw":89.131049},{"c":92.02,"h":92.07,"l":90.03,"n":17186,"o":90.22,"t":"2025-08-18T04:00:00Z","v":942653,"vw":91.37787},{"c":92.79,"h":92.91,"l":91.09,"n":16339,"o":91.75,"t":"2025-08-19T04:00:00Z","v":795089,"vw":92.409184},{"c":92.28,"h":93.2639,"l":91.7,"n":14564,"o":92.85,"t":"2025-08-20T04:00:00Z","v":572974,"vw":92.319928},{"c":92.6,"h":92.83,"l":91.515,"n":10302,"o":91.675,"t":"2025-08-21T04:00:00Z","v":329949,"vw":92.442053},{"c":94.85,"h":95.365,"l":93.04,"n":15435,"o":93.37,"t":"2025-08-22T04:00:00Z","v":584708,"vw":94.668883},{"c":92.65,"h":94.86,"l":92.3,"n":16459,"o":94.86,"t":"2025-08-25T04:00:00Z","v":541548,"vw":93.043825},{"c":91.58,"h":92.45,"l":90.235,"n":16676,"o":92.1,"t":"2025-08-26T04:00:00Z","v":796143,"vw":91.233076},{"c":92.31,"h":92.41,"l":91.38,"n":14022,"o":91.38,"t":"2025-08-27T04:00:00Z","v":562036,"vw":92.178171},{"c":92.97,"h":93.2,"l":92.165,"n":13399,"o":92.36,"t":"2025-08-28T04:00:00Z","v":440045,"vw":92.868268},{"c":91.89,"h":93.47,"l":91.76,"n":13092,"o":92.94,"t":"2025-08-29T04:00:00Z","v":737341,"vw":92.057131},{"c":90.97,"h":90.97,"l":89.08,"n":14367,"o":89.95,"t":"2025-09-02T04:00:00Z","v":608683,"vw":90.573637},{"c":91.17,"h":91.41,"l":90.2925,"n":11224,"o":91.05,"t":"2025-09-03T04:00:00Z","v":482731,"vw":91.072419},{"c":91.7,"h":91.72,"l":90.46,"n":9839,"o":90.56,"t":"2025-09-04T04:00:00Z","v":395782,"vw":91.379396},{"c":91.1,"h":92.61,"l":90.04,"n":10665,"o":92.31,"t":"2025-09-05T04:00:00Z","v":368381,"vw":91.005786},{"c":90.62,"h":91.72,"l":90.245,"n":13632,"o":91.72,"t":"2025-09-08T04:00:00Z","v":402774,"vw":90.745762},{"c":90.26,"h":90.58,"l":89.7,"n":11253,"o":90.42,"t":"2025-09-09T04:00:00Z","v":379105,"vw":90.181271},{"c":91.05,"h":91.57,"l":90.31,"n":11114,"o":90.57,"t":"2025-09-10T04:00:00Z","v":423885,"vw":91.070466},{"c":91.92,"h":92.53,"l":90.8,"n":11382,"o":90.88,"t":"2025-09-11T04:00:00Z","v":394886,"vw":91.942731},{"c":91.45,"h":91.98,"l":90.99,"n":7941,"o":91.56,"t":"2025-09-12T04:00:00Z","v":250513,"vw":91.42007},{"c":91.75,"h":92.3,"l":90.77,"n":11074,"o":91.335,"t":"2025-09-15T04:00:00Z","v":380451,"vw":91.668231},{"c":91.05,"h":92.24,"l":90.97,"n":12723,"o":91.69,"t":"2025-09-16T04:00:00Z","v":359089,"vw":91.249931},{"c":92.54,"h":94.01,"l":92.09,"n":17556,"o":92.37,"t":"2025-09-17T04:00:00Z","v":828987,"vw":93.001392},{"c":94,"h":94.74,"l":92.43,"n":13434,"o":92.43,"t":"2025-09-18T04:00:00Z","v":503244,"vw":93.894858},{"c":92.49,"h":93.9801,"l":92.24,"n":10385,"o":93.79,"t":"2025-09-19T04:00:00Z","v":1097554,"vw":92.723942},{"c":92.67,"h":92.97,"l":91.64,"n":10538,"o":92.4,"t":"2025-09-22T04:00:00Z","v":497212,"vw":92.560321},{"c":93.78,"h":93.84,"l":91.9936,"n":14446,"o":92.35,"t":"2025-09-23T04:00:00Z","v":407179,"vw":93.580322},{"c":92.84,"h":94.24,"l":92.755,"n":10289,"o":93.51,"t":"2025-09-24T04:00:00Z","v":334168,"vw":93.029878},{"c":93.71,"h":93.82,"l":92.43,"n":14515,"o":92.89,"t":"2025-09-25T04:00:00Z","v":463913,"vw":93.498382},{"c":94.87,"h":94.98,"l":93.28,"n":10894,"o":93.5,"t":"2025-09-26T04:00:00Z","v":404408,"vw":94.607688},{"c":95.56,"h":95.79,"l":94.325,"n":12657,"o":95,"t":"2025-09-29T04:00:00Z","v":488012,"vw":95.366601},{"c":96.25,"h":96.92,"l":95.4,"n":13384,"o":96.5,"t":"2025-09-30T04:00:00Z","v":519143,"vw":96.143643},{"c":100.32,"h":101.15,"l":95.57,"n":18241,"o":95.61,"t":"2025-10-01T04:00:00Z","v":934187,"vw":99.788211},{"c":99.93,"h":101.0799,"l":98.7868,"n":14122,"o":99.27,"t":"2025-10-02T04:00:00Z","v":453231,"vw":99.691293},{"c":101.3,"h":101.64,"l":100.1,"n":13017,"o":100.45,"t":"2025-10-03T04:00:00Z","v":519530,"vw":101.133465},{"c":104.13,"h":104.34,"l":101.83,"n":16390,"o":101.83,"t":"2025-10-06T04:00:00Z","v":703715,"vw":103.765117},{"c":104.82,"h":105.42,"l":103.36,"n":15875,"o":103.97,"t":"2025-10-07T04:00:00Z","v":614663,"vw":104.596382},{"c":106.95,"h":107.59,"l":105.17,"n":15711,"o":105.8,"t":"2025-10-08T04:00:00Z","v":630933,"vw":106.920569},{"c":106.64,"h":107.45,"l":105.66,"n":14440,"o":107.45,"t":"2025-10-09T04:00:00Z","v":579046,"vw":106.458968},{"c":103.96,"h":107.61,"l":103.76,"n":15826,"o":106.78,"t":"2025-10-10T04:00:00Z","v":724227,"vw":104.689066},{"c":107.29,"h":107.305,"l":105.5,"n":14140,"o":105.5,"t":"2025-10-13T04:00:00Z","v":529495,"vw":106.975353},{"c":108.23,"h":109.1,"l":105.3125,"n":14183,"o":106.51,"t":"2025-10-14T04:00:00Z","v":515628,"vw":108.088389},{"c":109.21,"h":109.905,"l":107.7936,"n":16878,"o":109.14,"t":"2025-10-15T04:00:00Z","v":820421,"vw":109.045302},{"c":110.44,"h":111.08,"l":109.08,"n":17805,"o":109.88,"t":"2025-10-16T04:00:00Z","v":745373,"vw":110.231942},{"c":108.69,"h":111.03,"l":108.21,"n":13642,"o":109.24,"t":"2025-10-17T04:00:00Z","v":1033910,"vw":108.990054},{"c":109.85,"h":110.03,"l":109.01,"n":12434,"o":109.35,"t":"2025-10-20T04:00:00Z","v":499637,"vw":109.715617},{"c":105.46,"h":108.49,"l":104.82,"n":13713,"o":108.49,"t":"2025-10-21T04:00:00Z","v":606857,"vw":105.96677},{"c":104.12,"h":106.645,"l":102.29,"n":18094,"o":106.06,"t":"2025-10-22T04:00:00Z","v":671345,"vw":103.964965},{"c":104.68,"h":105.32,"l":103.78,"n":10473,"o":104.75,"t":"2025-10-23T04:00:00Z","v":339365,"vw":104.628886},{"c":106.34,"h":106.5,"l":104.99,"n":10275,"o":105.74,"t":"2025-10-24T04:00:00Z","v":300893,"vw":106.118723},{"c":106.62,"h":107.08,"l":105.21,"n":10764,"o":106.9,"t":"2025-10-27T04:00:00Z","v":374380,"vw":106.358724},{"c":106.29,"h":107.25,"l":105.61,"n":10938,"o":106.61,"t":"2025-10-28T04:00:00Z","v":385040,"vw":106.382585},{"c":107.26,"h":109.91,"l":106.79,"n":14977,"o":107.24,"t":"2025-10-29T04:00:00Z","v":609296,"vw":107.854474},{"c":105.11,"h":107.795,"l":104.86,"n":17241,"o":106.45,"t":"2025-10-30T04:00:00Z","v":755125,"vw":105.81855},{"c":106.37,"h":106.835,"l":105.43,"n":13224,"o":105.43,"t":"2025-10-31T04:00:00Z","v":560513,"vw":106.250947},{"c":107.82,"h":107.98,"l":105.68,"n":17271,"o":106.88,"t":"2025-11-03T05:00:00Z","v":665766,"vw":107.537656},{"c":108.65,"h":113.25,"l":108.65,"n":23629,"o":112.285,"t":"2025-11-04T05:00:00Z","v":929483,"vw":110.038096},{"c":113.87,"h":115.72,"l":110.28,"n":22966,"o":110.62,"t":"2025-11-05T05:00:00Z","v":1125086,"vw":114.186263},{"c":114.75,"h":115.4,"l":113.0738,"n":18972,"o":115.01,"t":"2025-11-06T05:00:00Z","v":718317,"vw":114.509669},{"c":113.48,"h":114.375,"l":112,"n":16720,"o":113.3,"t":"2025-11-07T05:00:00Z","v":730612,"vw":113.094883},{"c":114.47,"h":115.5,"l":113.9,"n":14647,"o":114.94,"t":"2025-11-10T05:00:00Z","v":689327,"vw":114.632058},{"c":112.8,"h":113.585,"l":111.73,"n":11986,"o":113.35,"t":"2025-11-11T05:00:00Z","v":466734,"vw":112.688307},{"c":111.32,"h":113.05,"l":109.19,"n":15368,"o":113.05,"t":"2025-11-12T05:00:00Z","v":697752,"vw":111.032331},{"c":107.89,"h":111.38,"l":107.76,"n":14867,"o":111.14,"t":"2025-11-13T05:00:00Z","v":576819,"vw":108.755604},{"c":108.59,"h":108.65,"l":105.101,"n":15089,"o":106.69,"t":"2025-11-14T05:00:00Z","v":585434,"vw":108.199963},{"c":107.64,"h":109.49,"l":107.05,"n":10357,"o":108.47,"t":"2025-11-17T05:00:00Z","v":348843,"vw":107.944488},{"c":107.54,"h":108.875,"l":106.755,"n":12329,"o":107.16,"t":"2025-11-18T05:00:00Z","v":453246,"vw":107.810003},{"c":108.98,"h":109.51,"l":107.515,"n":13871,"o":107.62,"t":"2025-11-19T05:00:00Z","v":521642,"vw":108.89504},{"c":106.57,"h":110.65,"l":106.46,"n":13962,"o":110,"t":"2025-11-20T05:00:00Z","v":486375,"vw":107.662855},{"c":108.55,"h":109.06,"l":106.46,"n":14761,"o":107.03,"t":"2025-11-21T05:00:00Z","v":625841,"vw":108.162288},{"c":111.54,"h":111.74,"l":108.86,"n":13382,"o":108.97,"t":"2025-11-24T05:00:00Z","v":728393,"vw":110.898609},{"c":113.23,"h":113.32,"l":111.32,"n":11998,"o":111.65,"t":"2025-11-25T05:00:00Z","v":453188,"vw":112.529908},{"c":112.66,"h":114.23,"l":112.08,"n":11347,"o":113.3,"t":"2025-11-26T05:00:00Z","v":516700,"vw":112.80352},{"c":112.91,"h":113.07,"l":111.895,"n":7541,"o":112.7,"t":"2025-11-28T05:00:00Z","v":233049,"vw":112.646538},{"c":111.15,"h":111.879,"l":110.19,"n":10905,"o":111.77,"t":"2025-12-01T05:00:00Z","v":530192,"vw":111.135094},{"c":110.59,"h":113.22,"l":110.49,"n":10575,"o":112.5,"t":"2025-12-02T05:00:00Z","v":400742,"vw":111.083439},{"c":111.46,"h":111.65,"l":109.67,"n":9328,"o":110.87,"t":"2025-12-03T05:00:00Z","v":395233,"vw":111.150084},{"c":112.28,"h":113.795,"l":110.91,"n":11287,"o":110.91,"t":"2025-12-04T05:00:00Z","v":619633,"vw":112.629317},{"c":112.64,"h":113.305,"l":111.4558,"n":12071,"o":111.89,"t":"2025-12-05T05:00:00Z","v":924681,"vw":112.587274},{"c":110.38,"h":113.05,"l":109.8,"n":11314,"o":113.05,"t":"2025-12-08T05:00:00Z","v":370410,"vw":110.566062},{"c":111.14,"h":113.5,"l":110.2159,"n":16220,"o":110.27,"t":"2025-12-09T05:00:00Z","v":824365,"vw":111.758665},{"c":113.11,"h":113.845,"l":111.14,"n":14245,"o":111.38,"t":"2025-12-10T05:00:00Z","v":593358,"vw":112.772628},{"c":115,"h":116.66,"l":112.905,"n":20440,"o":113.69,"t":"2025-12-11T05:00:00Z","v":844739,"vw":115.025696},{"c":113.35,"h":115.25,"l":112.43,"n":14863,"o":114.71,"t":"2025-12-12T05:00:00Z","v":643935,"vw":113.296575},{"c":113.48,"h":114.715,"l":112.34,"n":12313,"o":114.71,"t":"2025-12-15T05:00:00Z","v":525439,"vw":113.563886},{"c":111.14,"h":114.44,"l":110.86,"n":17338,"o":113.45,"t":"2025-12-16T05:00:00Z","v":814715,"vw":111.871787},{"c":108.84,"h":111.4,"l":107.09,"n":15918,"o":111.4,"t":"2025-12-17T05:00:00Z","v":709263,"vw":108.630245},{"c":110.31,"h":112.19,"l":110.25,"n":14306,"o":111.35,"t":"2025-12-18T05:00:00Z","v":619610,"vw":110.932805},{"c":110.79,"h":111.55,"l":110.26,"n":12204,"o":110.36,"t":"2025-12-19T05:00:00Z","v":1216397,"vw":110.776859},{"c":112.13,"h":113,"l":110.255,"n":11180,"o":111.13,"t":"2025-12-22T05:00:00Z","v":400990,"vw":112.084553},{"c":113.34,"h":114.85,"l":112.8,"n":12840,"o":112.96,"t":"2025-12-23T05:00:00Z","v":469488,"vw":113.64554},{"c":114.41,"h":115.385,"l":113.26,"n":7438,"o":115.11,"t":"2025-12-24T05:00:00Z","v":291009,"vw":114.159507},{"c":112.94,"h":113.855,"l":112.35,"n":6483,"o":113.6,"t":"2025-12-26T05:00:00Z","v":233511,"vw":112.874352},{"c":112.62,"h":113.35,"l":111.79,"n":8006,"o":112.1,"t":"2025-12-29T05:00:00Z","v":475323,"vw":112.707931},{"c":111.68,"h":113.48,"l":111.53,"n":8630,"o":112.89,"t":"2025-12-30T05:00:00Z","v":380088,"vw":112.054526},{"c":110.47,"h":111.72,"l":110.13,"n":8587,"o":111.55,"t":"2025-12-31T05:00:00Z","v":348623,"vw":110.535972},{"c":113.73,"h":114.02,"l":110.71,"n":9712,"o":111.32,"t":"2026-01-02T05:00:00Z","v":462863,"vw":113.186596},{"c":114.72,"h":116.95,"l":112.52,"n":15454,"o":116.78,"t":"2026-01-05T05:00:00Z","v":583430,"vw":114.290449},{"c":116.5,"h":117.25,"l":113.8576,"n":13546,"o":115.11,"t":"2026-01-06T05:00:00Z","v":571299,"vw":116.098826},{"c":116.44,"h":119,"l":115.47,"n":12799,"o":119,"t":"2026-01-07T05:00:00Z","v":497895,"vw":116.732863},{"c":114.02,"h":116.81,"l":113.3,"n":10716,"o":116.15,"t":"2026-01-08T05:00:00Z","v":362146,"vw":114.20749},{"c":115.35,"h":118.51,"l":114.81,"n":13719,"o":115.97,"t":"2026-01-09T05:00:00Z","v":572927,"vw":115.686032},{"c":119.05,"h":119.51,"l":115.8,"n":13756,"o":115.8,"t":"2026-01-12T05:00:00Z","v":546309,"vw":118.591805},{"c":120.45,"h":124.11,"l":119.2,"n":18792,"o":124.11,"t":"2026-01-13T05:00:00Z","v":736913,"vw":120.792485},{"c":119.72,"h":120.91,"l":119.33,"n":13390,"o":120.26,"t":"2026-01-14T05:00:00Z","v":544027,"vw":119.83523},{"c":115.91,"h":120.11,"l":115.42,"n":20727,"o":119.79,"t":"2026-01-15T05:00:00Z","v":925799,"vw":116.827017},{"c":117.95,"h":119.35,"l":115.35,"n":16491,"o":116.8,"t":"2026-01-16T05:00:00Z","v":1170440,"vw":117.782759},{"c":117.66,"h":117.85,"l":115.64,"n":13494,"o":117.23,"t":"2026-01-20T05:00:00Z","v":546130,"vw":117.174303},{"c":122,"h":122.11,"l":118.27,"n":13757,"o":118.45,"t":"2026-01-21T05:00:00Z","v":632874,"vw":121.135712},{"c":123,"h":125.35,"l":122.45,"n":15363,"o":125.02,"t":"2026-01-22T05:00:00Z","v":606819,"vw":123.355917},{"c":123.42,"h":124.09,"l":122.57,"n":10344,"o":123.11,"t":"2026-01-23T05:00:00Z","v":452761,"vw":123.301943},{"c":123.59,"h":124.27,"l":122.98,"n":10092,"o":123.74,"t":"2026-01-26T05:00:00Z","v":383910,"vw":123.672185},{"c":126.2,"h":126.36,"l":123.49,"n":10760,"o":124.05,"t":"2026-01-27T05:00:00Z","v":459697,"vw":125.761457},{"c":127.97,"h":128.53,"l":125.02,"n":12083,"o":125.85,"t":"2026-01-28T05:00:00Z","v":512696,"vw":127.556147},{"c":128.02,"h":128.97,"l":126.03,"n":12538,"o":128.25,"t":"2026-01-29T05:00:00Z","v":706554,"vw":127.529168},{"c":124.94,"h":128.135,"l":124.165,"n":11527,"o":126.98,"t":"2026-01-30T05:00:00Z","v":455738,"vw":125.258776},{"c":125.77,"h":126.27,"l":124.705,"n":12827,"o":124.84,"t":"2026-02-02T05:00:00Z","v":568241,"vw":125.643474},{"c":129.71,"h":130.12,"l":127.64,"n":16057,"o":128,"t":"2026-02-03T05:00:00Z","v":610735,"vw":129.187687},{"c":126.8,"h":132.58,"l":123.55,"n":21406,"o":132.54,"t":"2026-02-04T05:00:00Z","v":846746,"vw":126.7748},{"c":121.26,"h":127.64,"l":119.1401,"n":23729,"o":126.42,"t":"2026-02-05T05:00:00Z","v":1146050,"vw":122.064287},{"c":123.15,"h":124.495,"l":122.42,"n":13489,"o":122.86,"t":"2026-02-06T05:00:00Z","v":684415,"vw":123.258075},{"c":122.57,"h":123.93,"l":121.51,"n":11804,"o":121.84,"t":"2026-02-09T05:00:00Z","v":627039,"vw":122.537209},{"c":124.02,"h":124.74,"l":122.1001,"n":13442,"o":122.76,"t":"2026-02-10T05:00:00Z","v":490708,"vw":123.897774},{"c":123.13,"h":126.02,"l":120.445,"n":14307,"o":125.29,"t":"2026-02-11T05:00:00Z","v":549730,"vw":122.523657},{"c":120.4,"h":123.51,"l":120.2,"n":13549,"o":123.35,"t":"2026-02-12T05:00:00Z","v":519827,"vw":121.267287},{"c":118.19,"h":119.4299,"l":114.91,"n":16299,"o":116.26,"t":"2026-02-13T05:00:00Z","v":742679,"vw":117.831221},{"c":124.22,"h":127.79,"l":122.55,"n":21899,"o":127.69,"t":"2026-02-17T05:00:00Z","v":1426111,"vw":124.294894},{"c":121.04,"h":124.24,"l":120.32,"n":15548,"o":123.07,"t":"2026-02-18T05:00:00Z","v":723351,"vw":121.503059},{"c":120.05,"h":120.6,"l":117.9301,"n":17422,"o":119.57,"t":"2026-02-19T05:00:00Z","v":924710,"vw":119.557252},{"c":115.92,"h":119.59,"l":115.01,"n":16967,"o":119.33,"t":"2026-02-20T05:00:00Z","v":870343,"vw":116.373963},{"c":115.19,"h":117.4,"l":113.83,"n":14812,"o":116.34,"t":"2026-02-23T05:00:00Z","v":573081,"vw":115.088734},{"c":115.85,"h":116.495,"l":113.91,"n":13681,"o":115.07,"t":"2026-02-24T05:00:00Z","v":490589,"vw":115.658983},{"c":117.06,"h":117.45,"l":114.815,"n":13660,"o":116.2,"t":"2026-02-25T05:00:00Z","v":685435,"vw":116.638181},{"c":106.47,"h":117,"l":105.51,"n":32129,"o":115.395,"t":"2026-02-26T05:00:00Z","v":1627477,"vw":108.133337},{"c":103.7,"h":106.02,"l":100.84,"n":22406,"o":105.58,"t":"2026-02-27T05:00:00Z","v":1154708,"vw":102.899259},{"c":107.15,"h":108.03,"l":104.587,"n":20615,"o":104.59,"t":"2026-03-02T05:00:00Z","v":1052997,"vw":106.822005},{"c":106.06,"h":106.96,"l":103.03,"n":18339,"o":105.16,"t":"2026-03-03T05:00:00Z","v":726595,"vw":106.10325},{"c":107.78,"h":108.51,"l":105.8,"n":15524,"o":107.44,"t":"2026-03-04T05:00:00Z","v":710684,"vw":107.405469},{"c":107.81,"h":108.43,"l":105.955,"n":13551,"o":108.43,"t":"2026-03-05T05:00:00Z","v":509798,"vw":107.409398},{"c":108.9,"h":109.65,"l":106.74,"n":16562,"o":108.1,"t":"2026-03-06T05:00:00Z","v":893394,"vw":108.625126},{"c":109.85,"h":109.92,"l":106.22,"n":18730,"o":107.84,"t":"2026-03-09T04:00:00Z","v":691583,"vw":108.815948},{"c":110.84,"h":111.79,"l":109.81,"n":15503,"o":110,"t":"2026-03-10T04:00:00Z","v":710503,"vw":110.801051},{"c":108.39,"h":110.23,"l":107.505,"n":15570,"o":109.94,"t":"2026-03-11T04:00:00Z","v":638418,"vw":108.771142},{"c":110.06,"h":111.755,"l":107.96,"n":14930,"o":108.6,"t":"2026-03-12T04:00:00Z","v":592304,"vw":109.892883},{"c":110.38,"h":112,"l":109.23,"n":11251,"o":111.16,"t":"2026-03-13T04:00:00Z","v":349804,"vw":110.333406},{"c":109.69,"h":113.31,"l":109.46,"n":12582,"o":112.35,"t":"2026-03-16T04:00:00Z","v":660620,"vw":110.716039},{"c":108,"h":110.46,"l":107.92,"n":11697,"o":110.37,"t":"2026-03-17T04:00:00Z","v":603785,"vw":108.613042},{"c":107.5,"h":109.28,"l":104.99,"n":31847,"o":106.25,"t":"2026-03-18T04:00:00Z","v":4845398,"vw":107.302339},{"c":110.52,"h":110.64,"l":105.8,"n":19845,"o":105.8,"t":"2026-03-19T04:00:00Z","v":1402689,"vw":109.598109},{"c":106.42,"h":110.94,"l":105.295,"n":17955,"o":110.09,"t":"2026-03-20T04:00:00Z","v":2268306,"vw":106.685913},{"c":109.14,"h":110.76,"l":107.25,"n":21961,"o":107.48,"t":"2026-03-23T04:00:00Z","v":1607335,"vw":109.147529},{"c":109.84,"h":111.43,"l":107.5,"n":15014,"o":107.79,"t":"2026-03-24T04:00:00Z","v":795393,"vw":109.909878},{"c":110.7,"h":111.095,"l":109.45,"n":15821,"o":110.37,"t":"2026-03-25T04:00:00Z","v":717755,"vw":110.348338},{"c":110.9,"h":112.92,"l":110.31,"n":16406,"o":110.39,"t":"2026-03-26T04:00:00Z","v":807384,"vw":111.367548},{"c":112,"h":112.605,"l":109.7359,"n":15211,"o":109.9,"t":"2026-03-27T04:00:00Z","v":650035,"vw":111.603715},{"c":109.44,"h":112.99,"l":109.3,"n":17280,"o":112.755,"t":"2026-03-30T04:00:00Z","v":723857,"vw":110.346231},{"c":111.92,"h":112.19,"l":109.29,"n":13596,"o":110.15,"t":"2026-03-31T04:00:00Z","v":694339,"vw":111.45367},{"c":113.64,"h":114.2,"l":112.054,"n":12007,"o":113.03,"t":"2026-04-01T04:00:00Z","v":629438,"vw":113.507738},{"c":112.84,"h":113.8,"l":111.39,"n":12960,"o":112.33,"t":"2026-04-02T04:00:00Z","v":502114,"vw":112.691748},{"c":110.57,"h":113.045,"l":110.54,"n":10029,"o":112.72,"t":"2026-04-06T04:00:00Z","v":390633,"vw":111.012077},{"c":112.24,"h":112.59,"l":110,"n":12186,"o":110,"t":"2026-04-07T04:00:00Z","v":423382,"vw":111.888711},{"c":113.48,"h":116.005,"l":113.4,"n":17045,"o":114.26,"t":"2026-04-08T04:00:00Z","v":927576,"vw":113.885721},{"c":113.82,"h":115.025,"l":113.52,"n":11820,"o":113.58,"t":"2026-04-09T04:00:00Z","v":476783,"vw":113.98513},{"c":115.22,"h":117.33,"l":114.55,"n":11164,"o":116.35,"t":"2026-04-10T04:00:00Z","v":478751,"vw":115.408929},{"c":112.28,"h":115.225,"l":109.9945,"n":21796,"o":115,"t":"2026-04-13T04:00:00Z","v":959924,"vw":112.489538},{"c":114.74,"h":114.91,"l":112.6,"n":17558,"o":113.79,"t":"2026-04-14T04:00:00Z","v":832740,"vw":114.1617},{"c":113.81,"h":115.7,"l":113.125,"n":16986,"o":114.83,"t":"2026-04-15T04:00:00Z","v":698514,"vw":113.973797},{"c":112.52,"h":113.7425,"l":111,"n":16999,"o":113.44,"t":"2026-04-16T04:00:00Z","v":704569,"vw":112.207642},{"c":113.04,"h":113.51,"l":110.53,"n":15646,"o":112.45,"t":"2026-04-17T04:00:00Z","v":2588703,"vw":112.949897},{"c":111.7,"h":114.235,"l":111.61,"n":14539,"o":112.08,"t":"2026-04-20T04:00:00Z","v":709957,"vw":112.165256},{"c":108.15,"h":113.21,"l":108.01,"n":14460,"o":111.79,"t":"2026-04-21T04:00:00Z","v":813394,"vw":108.942347},{"c":107,"h":110.14,"l":106.43,"n":16795,"o":109.05,"t":"2026-04-22T04:00:00Z","v":779114,"vw":107.326826},{"c":113.6,"h":113.75,"l":110.21,"n":23640,"o":111.21,"t":"2026-04-23T04:00:00Z","v":1590341,"vw":112.801438},{"c":113.36,"h":114.26,"l":112.435,"n":9131,"o":114.26,"t":"2026-04-24T04:00:00Z","v":391437,"vw":113.27443},{"c":114.07,"h":114.585,"l":113.3,"n":10659,"o":113.93,"t":"2026-04-27T04:00:00Z","v":464091,"vw":114.067381},{"c":113.05,"h":114.6,"l":112,"n":11981,"o":113.66,"t":"2026-04-28T04:00:00Z","v":649755,"vw":113.314935},{"c":110.32,"h":113.12,"l":109.63,"n":12180,"o":113.01,"t":"2026-04-29T04:00:00Z","v":542758,"vw":110.917962},{"c":114.9,"h":115.53,"l":111.1,"n":13324,"o":111.1,"t":"2026-04-30T04:00:00Z","v":636042,"vw":114.598666},{"c":113.5,"h":114.65,"l":113.04,"n":9488,"o":114.47,"t":"2026-05-01T04:00:00Z","v":408961,"vw":113.706074},{"c":114.7,"h":114.88,"l":112.67,"n":11268,"o":113.17,"t":"2026-05-04T04:00:00Z","v":416805,"vw":114.281892},{"c":115.34,"h":115.73,"l":114.215,"n":14630,"o":115.6,"t":"2026-05-05T04:00:00Z","v":683713,"vw":115.124101},{"c":114.86,"h":117.27,"l":114.73,"n":22274,"o":116.73,"t":"2026-05-06T04:00:00Z","v":1273800,"vw":115.516799},{"c":122.52,"h":127.23,"l":119.28,"n":34653,"o":122.935,"t":"2026-05-07T04:00:00Z","v":2390983,"vw":123.031095},{"c":121.67,"h":123.02,"l":119.43,"n":19977,"o":122.69,"t":"2026-05-08T04:00:00Z","v":861783,"vw":121.572264},{"c":123.63,"h":125.37,"l":122.01,"n":23532,"o":122.44,"t":"2026-05-11T04:00:00Z","v":1232735,"vw":123.920624},{"c":126.2,"h":126.86,"l":122.83,"n":28199,"o":123.96,"t":"2026-05-12T04:00:00Z","v":1236518,"vw":124.983127},{"c":133.39,"h":135.33,"l":130,"n":46447,"o":132.32,"t":"2026-05-13T04:00:00Z","v":2722696,"vw":133.284349},{"c":135.45,"h":138.515,"l":132.23,"n":40383,"o":137.28,"t":"2026-05-14T04:00:00Z","v":2066706,"vw":134.741518},{"c":131.52,"h":133.475,"l":129.8064,"n":26112,"o":132.15,"t":"2026-05-15T04:00:00Z","v":1551482,"vw":131.654372},{"c":129.24,"h":131.72,"l":128,"n":17573,"o":130.96,"t":"2026-05-18T04:00:00Z","v":990252,"vw":129.183435},{"c":130.68,"h":132,"l":127.795,"n":17708,"o":128.42,"t":"2026-05-19T04:00:00Z","v":724797,"vw":130.387401},{"c":131.78,"h":133.28,"l":130.225,"n":14815,"o":131,"t":"2026-05-20T04:00:00Z","v":630411,"vw":131.966848},{"c":133.88,"h":135.46,"l":131.77,"n":13680,"o":131.86,"t":"2026-05-21T04:00:00Z","v":543904,"vw":134.009776},{"c":133.46,"h":135.3415,"l":132.68,"n":13311,"o":134.35,"t":"2026-05-22T04:00:00Z","v":625670,"vw":133.831997},{"c":139.08,"h":139.8525,"l":136.04,"n":16149,"o":138,"t":"2026-05-26T04:00:00Z","v":748723,"vw":138.43297},{"c":139.69,"h":141.62,"l":137,"n":18877,"o":138.35,"t":"2026-05-27T04:00:00Z","v":948501,"vw":139.693379},{"c":137.68,"h":139.065,"l":136.69,"n":12814,"o":138.1,"t":"2026-05-28T04:00:00Z","v":545623,"vw":137.833037},{"c":137.23,"h":139.355,"l":136.195,"n":13443,"o":137.7,"t":"2026-05-29T04:00:00Z","v":794026,"vw":137.211518},{"c":136.61,"h":137.98,"l":135.55,"n":14583,"o":136.53,"t":"2026-06-01T04:00:00Z","v":582936,"vw":136.843935},{"c":144.48,"h":144.72,"l":136.425,"n":26727,"o":137,"t":"2026-06-02T04:00:00Z","v":900396,"vw":143.30767},{"c":145.1,"h":146.39,"l":143.95,"n":19787,"o":144.78,"t":"2026-06-03T04:00:00Z","v":1094173,"vw":145.28161},{"c":142.45,"h":144.35,"l":139.45,"n":21142,"o":142.63,"t":"2026-06-04T04:00:00Z","v":872466,"vw":141.554806},{"c":140,"h":142.32,"l":138.3975,"n":18565,"o":141.83,"t":"2026-06-05T04:00:00Z","v":726587,"vw":140.011265},{"c":136.47,"h":143.69,"l":136.04,"n":24691,"o":142.12,"t":"2026-06-08T04:00:00Z","v":859040,"vw":139.088929},{"c":138.18,"h":139.62,"l":134.38,"n":22796,"o":135.99,"t":"2026-06-09T04:00:00Z","v":1259473,"vw":137.349409},{"c":136.69,"h":139.048,"l":136.5,"n":19358,"o":137.67,"t":"2026-06-10T04:00:00Z","v":881283,"vw":137.182237},{"c":136.41,"h":138.98,"l":136,"n":17086,"o":138.47,"t":"2026-06-11T04:00:00Z","v":833944,"vw":136.98811},{"c":138.16,"h":139.217,"l":134.3001,"n":14113,"o":138.11,"t":"2026-06-12T04:00:00Z","v":436152,"vw":137.796024},{"c":138.71,"h":138.99,"l":136.65,"n":16632,"o":138.99,"t":"2026-06-15T04:00:00Z","v":586671,"vw":138.199811},{"c":133.96,"h":138.77,"l":132.17,"n":20360,"o":138.3,"t":"2026-06-16T04:00:00Z","v":881333,"vw":133.944929},{"c":126.12,"h":129.9,"l":124.97,"n":24790,"o":126.63,"t":"2026-06-17T04:00:00Z","v":1189619,"vw":127.020738},{"c":127.68,"h":131.25,"l":126.4,"n":20127,"o":127.6,"t":"2026-06-18T04:00:00Z","v":1457719,"vw":128.12284},{"c":129.55,"h":131.035,"l":127.85,"n":17723,"o":129.6,"t":"2026-06-22T04:00:00Z","v":800699,"vw":129.569969},{"c":123.3,"h":127.34,"l":123,"n":21323,"o":126.11,"t":"2026-06-23T04:00:00Z","v":959207,"vw":124.626173},{"c":124.18,"h":125.155,"l":123.17,"n":16299,"o":123.86,"t":"2026-06-24T04:00:00Z","v":624041,"vw":124.214264},{"c":120.03,"h":125.42,"l":119.79,"n":17373,"o":125.42,"t":"2026-06-25T04:00:00Z","v":702642,"vw":120.669736},{"c":116.12,"h":120.09,"l":115.97,"n":18058,"o":118.48,"t":"2026-06-26T04:00:00Z","v":1740975,"vw":116.342326},{"c":110.47,"h":116.2,"l":108.01,"n":27033,"o":115.915,"t":"2026-06-29T04:00:00Z","v":1265623,"vw":110.550629},{"c":108.9,"h":110.86,"l":108.48,"n":24163,"o":110.58,"t":"2026-06-30T04:00:00Z","v":1142474,"vw":109.123667},{"c":110.94,"h":111.84,"l":106.2,"n":28279,"o":106.63,"t":"2026-07-01T04:00:00Z","v":1381123,"vw":109.971876},{"c":112.56,"h":114.99,"l":110.825,"n":24125,"o":111.08,"t":"2026-07-02T04:00:00Z","v":1009225,"vw":112.509051},{"c":113.26,"h":113.7,"l":111.29,"n":16802,"o":112,"t":"2026-07-06T04:00:00Z","v":706950,"vw":112.941683},{"c":110.07,"h":113.43,"l":108.575,"n":17461,"o":112.678,"t":"2026-07-07T04:00:00Z","v":721088,"vw":110.226401},{"c":111.14,"h":111.53,"l":109.85,"n":16707,"o":109.85,"t":"2026-07-08T04:00:00Z","v":762563,"vw":110.816718},{"c":110.37,"h":112.58,"l":110.33,"n":14244,"o":112.05,"t":"2026-07-09T04:00:00Z","v":646499,"vw":111.006736},{"c":109.77,"h":112.0187,"l":109.23,"n":11693,"o":110.6,"t":"2026-07-10T04:00:00Z","v":725669,"vw":110.227989},{"c":106.81,"h":109.7464,"l":106.8,"n":14381,"o":109.07,"t":"2026-07-13T04:00:00Z","v":828423,"vw":107.573019},{"c":107.36,"h":109.81,"l":107.27,"n":14225,"o":108.88,"t":"2026-07-14T04:00:00Z","v":747740,"vw":108.080853},{"c":109.7,"h":111.03,"l":108.485,"n":18167,"o":108.96,"t":"2026-07-15T04:00:00Z","v":736392,"vw":109.602531},{"c":104.84,"h":110.525,"l":104.355,"n":20391,"o":109.7,"t":"2026-07-16T04:00:00Z","v":1035324,"vw":105.623417},{"c":104.7,"h":105.16,"l":102.385,"n":16248,"o":103.83,"t":"2026-07-17T04:00:00Z","v":672173,"vw":104.486621},{"c":103.56,"h":106.14,"l":103.54,"n":12111,"o":105.46,"t":"2026-07-20T04:00:00Z","v":524923,"vw":104.253484},{"c":105.1,"h":105.21,"l":102.61,"n":15050,"o":104.46,"t":"2026-07-21T04:00:00Z","v":687432,"vw":104.682497},{"c":103.74,"h":105.51,"l":103.46,"n":11445,"o":104.56,"t":"2026-07-22T04:00:00Z","v":504345,"vw":103.974572},{"c":103.84,"h":104,"l":101.89,"n":14861,"o":102.61,"t":"2026-07-23T04:00:00Z","v":937155,"vw":103.309865},{"c":99.4,"h":104.51,"l":98.77,"n":17808,"o":104.04,"t":"2026-07-24T04:00:00Z","v":897451,"vw":100.184732},{"c":102.12,"h":102.61,"l":99.6875,"n":22266,"o":100.03,"t":"2026-07-27T04:00:00Z","v":965426,"vw":101.579043},{"c":98.47,"h":100.9,"l":96.83,"n":20409,"o":100.4,"t":"2026-07-28T04:00:00Z","v":1060691,"vw":98.208872},{"c":94.33,"h":98.13,"l":93.09,"n":26506,"o":98.13,"t":"2026-07-29T04:00:00Z","v":1433546,"vw":94.523828},{"c":96.71,"h":98.22,"l":96.21,"n":19595,"o":96.21,"t":"2026-07-30T04:00:00Z","v":978531,"vw":97.07189},{"c":97.58,"h":98.18,"l":96.465,"n":15578,"o":98.18,"t":"2026-07-31T04:00:00Z","v":700355,"vw":97.584495},{"c":98.02,"h":98.19,"l":95.08,"n":16134,"o":95.76,"t":"2026-08-03T04:00:00Z","v":873056,"vw":97.356051},{"c":100.08,"h":100.43,"l":98.065,"n":17941,"o":100.02,"t":"2026-08-04T04:00:00Z","v":800048,"vw":99.787619},{"c":98.02,"h":99.48,"l":97.91,"n":17954,"o":99.39,"t":"2026-08-05T04:00:00Z","v":1099713,"vw":98.279392},{"c":107.38,"h":110.2,"l":103.72,"n":31545,"o":107.79,"t":"2026-08-06T04:00:00Z","v":1666669,"vw":107.425922},{"c":108.09,"h":110.2338,"l":107,"n":19968,"o":107.84,"t":"2026-08-07T04:00:00Z","v":703746,"vw":108.382497},{"c":111.7,"h":111.86,"l":106.425,"n":24217,"o":107.33,"t":"2026-08-10T04:00:00Z","v":1075044,"vw":110.467734},{"c":114.46,"h":115.69,"l":112.22,"n":19946,"o":113.25,"t":"2026-08-11T04:00:00Z","v":987410,"vw":114.26209},{"c":113.4,"h":117.01,"l":112.61,"n":21222,"o":115.63,"t":"2026-08-12T04:00:00Z","v":1126820,"vw":113.962877},{"c":113.52,"h":114.52,"l":112.08,"n":14604,"o":113,"t":"2026-08-13T04:00:00Z","v":591436,"vw":113.611409},{"c":114.76,"h":115.69,"l":113.57,"n":12462,"o":113.69,"t":"2026-08-14T04:00:00Z","v":373872,"vw":114.847661},{"c":113.91,"h":115.1799,"l":113.3,"n":13577,"o":114.43,"t":"2026-08-17T04:00:00Z","v":475119,"vw":113.994468},{"c":109.68,"h":113.495,"l":109.57,"n":16281,"o":112.94,"t":"2026-08-18T04:00:00Z","v":695755,"vw":110.501233},{"c":110.32,"h":111.195,"l":108.73,"n":15147,"o":110.69,"t":"2026-08-19T04:00:00Z","v":620994,"vw":110.291395},{"c":108.3,"h":111.69,"l":108.15,"n":14216,"o":109.86,"t":"2026-08-20T04:00:00Z","v":631569,"vw":109.246319},{"c":108.38,"h":110.685,"l":107.92,"n":11562,"o":108.94,"t":"2026-08-21T04:00:00Z","v":600468,"vw":108.93765},{"c":105.4,"h":107.605,"l":104.13,"n":15565,"o":107.5,"t":"2026-08-24T04:00:00Z","v":846526,"vw":105.138382},{"c":106.24,"h":107,"l":105.32,"n":11613,"o":106.33,"t":"2026-08-25T04:00:00Z","v":499794,"vw":106.289775},{"c":103.46,"h":107.39,"l":103.01,"n":16003,"o":106.83,"t":"2026-08-26T04:00:00Z","v":589403,"vw":104.126826},{"c":104.93,"h":105.56,"l":103.42,"n":11411,"o":103.605,"t":"2026-08-27T04:00:00Z","v":444993,"vw":104.82581},{"c":103.04,"h":104.95,"l":102.34,"n":11166,"o":104.93,"t":"2026-08-28T04:00:00Z","v":413092,"vw":103.091312},{"c":102,"h":103.375,"l":101.47,"n":12489,"o":102.92,"t":"2026-08-31T04:00:00Z","v":519713,"vw":102.025452},{"c":107.29,"h":107.63,"l":102.53,"n":21303,"o":104.4,"t":"2026-09-01T04:00:00Z","v":1023176,"vw":106.421631},{"c":104.69,"h":107.62,"l":104.295,"n":16639,"o":106.9,"t":"2026-09-02T04:00:00Z","v":675950,"vw":105.088157},{"c":104.19,"h":105.335,"l":103.855,"n":14103,"o":105.09,"t":"2026-09-03T04:00:00Z","v":597956,"vw":104.552705},{"c":105.45,"h":106,"l":103.78,"n":12854,"o":105.1,"t":"2026-09-04T04:00:00Z","v":557344,"vw":105.332768},{"c":107.97,"h":109.88,"l":106.75,"n":20589,"o":106.75,"t":"2026-09-08T04:00:00Z","v":864784,"vw":108.47337},{"c":98.81,"h":108.5,"l":96.17,"n":41321,"o":108.48,"t":"2026-09-09T04:00:00Z","v":2124414,"vw":99.123493},{"c":96.65,"h":99.155,"l":96.41,"n":32508,"o":98.14,"t":"2026-09-10T04:00:00Z","v":2042880,"vw":98.060372},{"c":94.89,"h":97.2506,"l":92.67,"n":21657,"o":96.66,"t":"2026-09-11T04:00:00Z","v":946524,"vw":94.738831},{"c":92.08,"h":94.325,"l":91.75,"n":21972,"o":92.67,"t":"2026-09-14T04:00:00Z","v":1053006,"vw":92.646134},{"c":91.2,"h":92.55,"l":91.11,"n":21183,"o":92.55,"t":"2026-09-15T04:00:00Z","v":1421301,"vw":91.655464},{"c":91.89,"h":92.6,"l":90.62,"n":23049,"o":92.26,"t":"2026-09-16T04:00:00Z","v":1436263,"vw":91.665059},{"c":97.37,"h":98.16,"l":94.96,"n":23472,"o":94.99,"t":"2026-09-17T04:00:00Z","v":1164440,"vw":97.315245},{"c":97.34,"h":98.39,"l":96.3101,"n":15424,"o":97.37,"t":"2026-09-18T04:00:00Z","v":2014769,"vw":97.355806},{"c":96.52,"h":98.77,"l":96.34,"n":16021,"o":98.75,"t":"2026-09-21T04:00:00Z","v":578979,"vw":96.67754},{"c":97.28,"h":97.63,"l":95.75,"n":14132,"o":96.25,"t":"2026-09-22T04:00:00Z","v":515302,"vw":97.21844},{"c":95.83,"h":98,"l":95.43,"n":12591,"o":97.61,"t":"2026-09-23T04:00:00Z","v":445980,"vw":96.022162},{"c":92.54,"h":93.7,"l":91.25,"n":17879,"o":93.7,"t":"2026-09-24T04:00:00Z","v":1017565,"vw":92.419422},{"c":93.63,"h":93.97,"l":92.55,"n":12625,"o":93.04,"t":"2026-09-25T04:00:00Z","v":509103,"vw":93.511706},{"c":90.36,"h":93.4778,"l":90.12,"n":16111,"o":92.89,"t":"2026-09-28T04:00:00Z","v":831686,"vw":90.785988},{"c":91.27,"h":91.905,"l":89.31,"n":13383,"o":90.12,"t":"2026-09-29T04:00:00Z","v":489243,"vw":91.004395},{"c":91.49,"h":91.9227,"l":90.06,"n":14494,"o":91.5,"t":"2026-09-30T04:00:00Z","v":724808,"vw":91.397129},{"c":89.66,"h":90.25,"l":87.06,"n":18565,"o":88.76,"t":"2026-10-01T04:00:00Z","v":879450,"vw":89.084699},{"c":92.86,"h":93.15,"l":90.6,"n":15070,"o":90.64,"t":"2026-10-02T04:00:00Z","v":732800,"vw":92.666992},{"c":91.29,"h":92.35,"l":89.845,"n":16364,"o":92.03,"t":"2026-10-05T04:00:00Z","v":922280,"vw":91.235171},{"c":93.07,"h":93.765,"l":92.24,"n":12199,"o":92.88,"t":"2026-10-06T04:00:00Z","v":495677,"vw":92.96946},{"c":89.97,"h":92.42,"l":89.69,"n":13359,"o":92.42,"t":"2026-10-07T04:00:00Z","v":660530,"vw":90.155581},{"c":88.64,"h":89.58,"l":87.42,"n":13909,"o":89.02,"t":"2026-10-08T04:00:00Z","v":827838,"vw":88.504},{"c":88.92,"h":90.23,"l":88.56,"n":10849,"o":89.23,"t":"2026-10-09T04:00:00Z","v":536570,"vw":89.172496},{"c":91.69,"h":93.29,"l":88.92,"n":20005,"o":88.92,"t":"2026-10-12T04:00:00Z","v":883563,"vw":91.856153},{"c":91.03,"h":92.85,"l":90.7896,"n":19527,"o":91.38,"t":"2026-10-13T04:00:00Z","v":1057180,"vw":91.430724},{"c":88.19,"h":90.53,"l":88.06,"n":19383,"o":90,"t":"2026-10-14T04:00:00Z","v":1008324,"vw":88.932506},{"c":89.54,"h":90.39,"l":87.58,"n":18258,"o":87.67,"t":"2026-10-15T04:00:00Z","v":1115736,"vw":89.420573}],"volatilityBars":[{"c":89.44,"h":89.44,"l":89.44,"n":2,"o":89.44,"t":"2026-10-08T09:00:00Z","v":199,"vw":89.44},{"c":88.12,"h":88.13,"l":88.12,"n":11,"o":88.13,"t":"2026-10-08T11:15:00Z","v":460,"vw":88.124945},{"c":88.44,"h":88.44,"l":88.44,"n":4,"o":88.44,"t":"2026-10-08T11:45:00Z","v":195,"vw":88.44},{"c":88.48,"h":88.48,"l":88.39,"n":13,"o":88.39,"t":"2026-10-08T12:45:00Z","v":804,"vw":88.447564},{"c":88.57,"h":88.57,"l":88.57,"n":3,"o":88.57,"t":"2026-10-08T13:00:00Z","v":174,"vw":88.57},{"c":88.87,"h":88.87,"l":88.7,"n":13,"o":88.7,"t":"2026-10-08T13:15:00Z","v":584,"vw":88.758511},{"c":89.16,"h":89.55,"l":88.63,"n":368,"o":89.02,"t":"2026-10-08T13:30:00Z","v":20982,"vw":89.088093},{"c":89.375,"h":89.58,"l":89.185,"n":341,"o":89.205,"t":"2026-10-08T13:45:00Z","v":24713,"vw":89.352911},{"c":88.895,"h":89.54,"l":88.895,"n":412,"o":89.445,"t":"2026-10-08T14:00:00Z","v":14544,"vw":89.293522},{"c":89.175,"h":89.21,"l":88.8,"n":368,"o":88.84,"t":"2026-10-08T14:15:00Z","v":17711,"vw":89.02024},{"c":88.975,"h":89.21,"l":88.865,"n":428,"o":89.05,"t":"2026-10-08T14:30:00Z","v":26149,"vw":89.013012},{"c":88.89,"h":89.11,"l":88.705,"n":395,"o":88.97,"t":"2026-10-08T14:45:00Z","v":21831,"vw":88.897396},{"c":88.78,"h":89.06,"l":88.69,"n":443,"o":88.7825,"t":"2026-10-08T15:00:00Z","v":23108,"vw":88.909546},{"c":88.58,"h":88.76,"l":88.51,"n":358,"o":88.72,"t":"2026-10-08T15:15:00Z","v":11769,"vw":88.647473},{"c":88.56,"h":88.65,"l":88.46,"n":304,"o":88.59,"t":"2026-10-08T15:30:00Z","v":10977,"vw":88.559329},{"c":88.46,"h":88.68,"l":88.39,"n":361,"o":88.66,"t":"2026-10-08T15:45:00Z","v":11177,"vw":88.522989},{"c":88.44,"h":88.51,"l":88.44,"n":243,"o":88.48,"t":"2026-10-08T16:00:00Z","v":7990,"vw":88.474433},{"c":88.24,"h":88.93,"l":88.2264,"n":450,"o":88.49,"t":"2026-10-08T16:15:00Z","v":15347,"vw":88.620402},{"c":88.32,"h":88.4,"l":88.23,"n":314,"o":88.3,"t":"2026-10-08T16:30:00Z","v":14497,"vw":88.327087},{"c":88.08,"h":88.31,"l":87.93,"n":401,"o":88.28,"t":"2026-10-08T16:45:00Z","v":12632,"vw":88.119029},{"c":88,"h":88.075,"l":87.67,"n":448,"o":88.075,"t":"2026-10-08T17:00:00Z","v":30045,"vw":87.903401},{"c":87.7471,"h":88.095,"l":87.64,"n":367,"o":88.095,"t":"2026-10-08T17:15:00Z","v":15116,"vw":87.953149},{"c":87.85,"h":88.09,"l":87.65,"n":347,"o":87.92,"t":"2026-10-08T17:30:00Z","v":14340,"vw":87.755359},{"c":87.925,"h":87.95,"l":87.73,"n":294,"o":87.855,"t":"2026-10-08T17:45:00Z","v":13706,"vw":87.895382},{"c":87.75,"h":87.83,"l":87.68,"n":374,"o":87.83,"t":"2026-10-08T18:00:00Z","v":15308,"vw":87.762921},{"c":87.745,"h":87.89,"l":87.56,"n":397,"o":87.805,"t":"2026-10-08T18:15:00Z","v":14887,"vw":87.712263},{"c":87.58,"h":87.8,"l":87.58,"n":382,"o":87.745,"t":"2026-10-08T18:30:00Z","v":12309,"vw":87.719026},{"c":87.605,"h":87.68,"l":87.54,"n":384,"o":87.62,"t":"2026-10-08T18:45:00Z","v":12301,"vw":87.61368},{"c":88.05,"h":88.165,"l":87.42,"n":669,"o":87.58,"t":"2026-10-08T19:00:00Z","v":43986,"vw":87.726513},{"c":88.15,"h":88.25,"l":87.96,"n":515,"o":88.115,"t":"2026-10-08T19:15:00Z","v":29397,"vw":88.104568},{"c":88.52,"h":88.54,"l":88.04,"n":767,"o":88.29,"t":"2026-10-08T19:30:00Z","v":37790,"vw":88.30683},{"c":88.65,"h":88.74,"l":88.49,"n":2468,"o":88.525,"t":"2026-10-08T19:45:00Z","v":118206,"vw":88.593865},{"c":88.64,"h":88.64,"l":88.63,"n":40,"o":88.63,"t":"2026-10-08T20:00:00Z","v":173306,"vw":88.639994},{"c":89,"h":89,"l":89,"n":3,"o":89,"t":"2026-10-08T23:45:00Z","v":111,"vw":89},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-09T08:00:00Z","v":200,"vw":89},{"c":90.05,"h":90.14,"l":89.17,"n":295,"o":89.23,"t":"2026-10-09T13:30:00Z","v":26014,"vw":89.293218},{"c":90.23,"h":90.23,"l":89.51,"n":106,"o":89.67,"t":"2026-10-09T13:45:00Z","v":4367,"vw":89.767774},{"c":89.68,"h":89.9,"l":89.46,"n":110,"o":89.75,"t":"2026-10-09T14:00:00Z","v":3649,"vw":89.745674},{"c":89.73,"h":90.13,"l":89.575,"n":265,"o":90.01,"t":"2026-10-09T14:15:00Z","v":7876,"vw":89.910188},{"c":89.69,"h":89.69,"l":89.49,"n":190,"o":89.6525,"t":"2026-10-09T14:30:00Z","v":8600,"vw":89.587299},{"c":89.455,"h":89.86,"l":89.34,"n":589,"o":89.6575,"t":"2026-10-09T14:45:00Z","v":33501,"vw":89.524952},{"c":89.53,"h":89.61,"l":88.97,"n":313,"o":89.455,"t":"2026-10-09T15:00:00Z","v":13547,"vw":89.414635},{"c":89.42,"h":89.79,"l":89.395,"n":133,"o":89.58,"t":"2026-10-09T15:15:00Z","v":3111,"vw":89.589722},{"c":89.42,"h":89.42,"l":89.17,"n":293,"o":89.34,"t":"2026-10-09T15:30:00Z","v":16389,"vw":89.302657},{"c":89.53,"h":89.65,"l":89.31,"n":247,"o":89.31,"t":"2026-10-09T15:45:00Z","v":9246,"vw":89.470592},{"c":89.42,"h":89.64,"l":89.2,"n":612,"o":89.53,"t":"2026-10-09T16:00:00Z","v":29516,"vw":89.521361},{"c":89.3001,"h":89.61,"l":89.3001,"n":185,"o":89.395,"t":"2026-10-09T16:15:00Z","v":6849,"vw":89.511387},{"c":89.5,"h":89.62,"l":89.395,"n":119,"o":89.4,"t":"2026-10-09T16:30:00Z","v":3564,"vw":89.467463},{"c":89.56,"h":89.68,"l":89.495,"n":236,"o":89.585,"t":"2026-10-09T16:45:00Z","v":6264,"vw":89.571715},{"c":89.42,"h":89.53,"l":89.42,"n":269,"o":89.51,"t":"2026-10-09T17:00:00Z","v":8978,"vw":89.487061},{"c":89.32,"h":89.67,"l":89.2725,"n":237,"o":89.42,"t":"2026-10-09T17:15:00Z","v":7262,"vw":89.491633},{"c":89.5,"h":89.625,"l":89.35,"n":183,"o":89.385,"t":"2026-10-09T17:30:00Z","v":5341,"vw":89.485985},{"c":89.55,"h":89.63,"l":89.43,"n":194,"o":89.43,"t":"2026-10-09T17:45:00Z","v":4898,"vw":89.547519},{"c":89.65,"h":89.795,"l":89.56,"n":240,"o":89.56,"t":"2026-10-09T18:00:00Z","v":6944,"vw":89.663868},{"c":89.6,"h":89.7,"l":89.495,"n":292,"o":89.63,"t":"2026-10-09T18:15:00Z","v":12391,"vw":89.632608},{"c":89.31,"h":89.565,"l":89.27,"n":245,"o":89.565,"t":"2026-10-09T18:30:00Z","v":6371,"vw":89.438454},{"c":89.335,"h":89.5,"l":89.3,"n":379,"o":89.315,"t":"2026-10-09T18:45:00Z","v":10448,"vw":89.379543},{"c":89.31,"h":89.47,"l":89.31,"n":478,"o":89.385,"t":"2026-10-09T19:00:00Z","v":12125,"vw":89.36491},{"c":89.05,"h":89.2472,"l":89.05,"n":381,"o":89.24,"t":"2026-10-09T19:15:00Z","v":8684,"vw":89.173289},{"c":88.985,"h":89.0625,"l":88.89,"n":853,"o":89.055,"t":"2026-10-09T19:30:00Z","v":55203,"vw":89.000207},{"c":88.93,"h":88.985,"l":88.56,"n":1968,"o":88.95,"t":"2026-10-09T19:45:00Z","v":85894,"vw":88.797755},{"c":88.92,"h":88.92,"l":88.92,"n":44,"o":88.92,"t":"2026-10-09T20:00:00Z","v":124773,"vw":88.92},{"c":88.92,"h":88.92,"l":88.92,"n":1,"o":88.92,"t":"2026-10-09T20:15:00Z","v":700,"vw":88.92},{"c":88.66,"h":88.66,"l":88.65,"n":18,"o":88.65,"t":"2026-10-12T08:00:00Z","v":530,"vw":88.655},{"c":90.03,"h":90.03,"l":88.57,"n":23,"o":88.57,"t":"2026-10-12T11:00:00Z","v":1485,"vw":89.619732},{"c":88.98,"h":88.98,"l":88.97,"n":16,"o":88.97,"t":"2026-10-12T13:15:00Z","v":680,"vw":88.975},{"c":90.77,"h":91,"l":88.92,"n":520,"o":88.92,"t":"2026-10-12T13:30:00Z","v":30156,"vw":89.691246},{"c":91.64,"h":91.815,"l":90.58,"n":700,"o":90.79,"t":"2026-10-12T13:45:00Z","v":32761,"vw":91.244772},{"c":91.555,"h":91.6525,"l":91.1201,"n":702,"o":91.615,"t":"2026-10-12T14:00:00Z","v":24479,"vw":91.391747},{"c":91.475,"h":91.48,"l":91.11,"n":584,"o":91.42,"t":"2026-10-12T14:15:00Z","v":21596,"vw":91.294452},{"c":92.21,"h":92.31,"l":91.405,"n":674,"o":91.405,"t":"2026-10-12T14:30:00Z","v":21109,"vw":91.925834},{"c":92.58,"h":92.64,"l":92.19,"n":898,"o":92.21,"t":"2026-10-12T14:45:00Z","v":39457,"vw":92.433546},{"c":92.95,"h":93.25,"l":92.4,"n":760,"o":92.55,"t":"2026-10-12T15:00:00Z","v":31246,"vw":92.727058},{"c":92.85,"h":93.29,"l":92.8,"n":1001,"o":93.03,"t":"2026-10-12T15:15:00Z","v":41987,"vw":93.100849},{"c":92.56,"h":92.92,"l":92.47,"n":660,"o":92.8,"t":"2026-10-12T15:30:00Z","v":19433,"vw":92.723837},{"c":92.73,"h":92.96,"l":92.56,"n":516,"o":92.56,"t":"2026-10-12T15:45:00Z","v":16795,"vw":92.755003},{"c":92.59,"h":92.88,"l":92.59,"n":381,"o":92.735,"t":"2026-10-12T16:00:00Z","v":10764,"vw":92.740706},{"c":92.5282,"h":92.76,"l":92.5282,"n":479,"o":92.66,"t":"2026-10-12T16:15:00Z","v":16350,"vw":92.663984},{"c":92.4,"h":92.61,"l":92.315,"n":538,"o":92.5,"t":"2026-10-12T16:30:00Z","v":19365,"vw":92.437883},{"c":91.865,"h":92.39,"l":91.865,"n":556,"o":92.35,"t":"2026-10-12T16:45:00Z","v":16209,"vw":92.10601},{"c":92.305,"h":92.305,"l":91.91,"n":505,"o":91.91,"t":"2026-10-12T17:00:00Z","v":12393,"vw":92.032282},{"c":92.215,"h":92.275,"l":92.09,"n":525,"o":92.18,"t":"2026-10-12T17:15:00Z","v":14397,"vw":92.170277},{"c":92.115,"h":92.28,"l":91.88,"n":534,"o":92.28,"t":"2026-10-12T17:30:00Z","v":20167,"vw":92.110511},{"c":92.11,"h":92.12,"l":91.94,"n":307,"o":92.06,"t":"2026-10-12T17:45:00Z","v":9552,"vw":92.026686},{"c":91.89,"h":92.18,"l":91.89,"n":447,"o":92.1,"t":"2026-10-12T18:00:00Z","v":14544,"vw":92.04268},{"c":91.84,"h":91.945,"l":91.8,"n":521,"o":91.86,"t":"2026-10-12T18:15:00Z","v":18544,"vw":91.864132},{"c":91.825,"h":92,"l":91.765,"n":488,"o":91.79,"t":"2026-10-12T18:30:00Z","v":15584,"vw":91.86606},{"c":91.7,"h":91.83,"l":91.66,"n":656,"o":91.83,"t":"2026-10-12T18:45:00Z","v":20303,"vw":91.735221},{"c":91.61,"h":91.78,"l":91.61,"n":455,"o":91.755,"t":"2026-10-12T19:00:00Z","v":16543,"vw":91.673783},{"c":91.74,"h":91.97,"l":91.55,"n":686,"o":91.56,"t":"2026-10-12T19:15:00Z","v":23749,"vw":91.757847},{"c":91.675,"h":91.77,"l":91.56,"n":1193,"o":91.76,"t":"2026-10-12T19:30:00Z","v":37009,"vw":91.678979},{"c":91.7,"h":91.96,"l":91.49,"n":3066,"o":91.675,"t":"2026-10-12T19:45:00Z","v":146645,"vw":91.732348},{"c":91.69,"h":93.96,"l":91.69,"n":34,"o":91.69,"t":"2026-10-12T20:00:00Z","v":163273,"vw":91.697767},{"c":91.52,"h":91.52,"l":91.52,"n":11,"o":91.52,"t":"2026-10-13T11:45:00Z","v":396,"vw":91.52},{"c":91.42,"h":91.42,"l":91.42,"n":8,"o":91.42,"t":"2026-10-13T12:45:00Z","v":230,"vw":91.42},{"c":91.36,"h":91.37,"l":91.36,"n":12,"o":91.37,"t":"2026-10-13T13:00:00Z","v":694,"vw":91.363529},{"c":91.25,"h":91.25,"l":91.25,"n":19,"o":91.25,"t":"2026-10-13T13:15:00Z","v":491,"vw":91.25},{"c":91.52,"h":91.59,"l":91.06,"n":189,"o":91.38,"t":"2026-10-13T13:30:00Z","v":8492,"vw":91.165409},{"c":92.55,"h":92.6,"l":91.734,"n":450,"o":91.734,"t":"2026-10-13T13:45:00Z","v":18962,"vw":92.167912},{"c":92.35,"h":92.85,"l":92.1,"n":777,"o":92.42,"t":"2026-10-13T14:00:00Z","v":29763,"vw":92.548951},{"c":92.025,"h":92.46,"l":91.87,"n":501,"o":92.335,"t":"2026-10-13T14:15:00Z","v":19175,"vw":92.217112},{"c":91.665,"h":92.11,"l":91.665,"n":612,"o":92.035,"t":"2026-10-13T14:30:00Z","v":17207,"vw":91.930331},{"c":91.515,"h":91.73,"l":91.34,"n":595,"o":91.6,"t":"2026-10-13T14:45:00Z","v":19180,"vw":91.494088},{"c":91.59,"h":91.8,"l":91.44,"n":356,"o":91.44,"t":"2026-10-13T15:00:00Z","v":9914,"vw":91.686355},{"c":91.25,"h":91.645,"l":91.25,"n":180,"o":91.645,"t":"2026-10-13T15:15:00Z","v":5331,"vw":91.419877},{"c":90.88,"h":91.445,"l":90.87,"n":493,"o":91.29,"t":"2026-10-13T15:30:00Z","v":37687,"vw":90.958865},{"c":91.08,"h":91.08,"l":90.7896,"n":255,"o":90.7896,"t":"2026-10-13T15:45:00Z","v":8181,"vw":90.948059},{"c":91.3,"h":91.36,"l":91.02,"n":439,"o":91.02,"t":"2026-10-13T16:00:00Z","v":15856,"vw":91.119969},{"c":91.25,"h":91.4,"l":91.145,"n":279,"o":91.2657,"t":"2026-10-13T16:15:00Z","v":9808,"vw":91.274923},{"c":91.22,"h":91.42,"l":91.06,"n":557,"o":91.25,"t":"2026-10-13T16:30:00Z","v":22977,"vw":91.194514},{"c":90.86,"h":91.33,"l":90.86,"n":306,"o":91.3,"t":"2026-10-13T16:45:00Z","v":7943,"vw":91.189448},{"c":90.95,"h":91.02,"l":90.83,"n":283,"o":90.83,"t":"2026-10-13T17:00:00Z","v":9011,"vw":90.940355},{"c":91.4122,"h":91.45,"l":90.9,"n":489,"o":90.9,"t":"2026-10-13T17:15:00Z","v":23290,"vw":91.107275},{"c":91.72,"h":91.85,"l":91.52,"n":563,"o":91.54,"t":"2026-10-13T17:30:00Z","v":20414,"vw":91.676619},{"c":91.8,"h":91.8,"l":91.585,"n":449,"o":91.67,"t":"2026-10-13T17:45:00Z","v":17683,"vw":91.619136},{"c":92.2,"h":92.35,"l":91.8025,"n":447,"o":91.85,"t":"2026-10-13T18:00:00Z","v":14875,"vw":91.948678},{"c":92.21,"h":92.26,"l":92.12,"n":338,"o":92.2,"t":"2026-10-13T18:15:00Z","v":12540,"vw":92.198883},{"c":91.6312,"h":92.1999,"l":91.6312,"n":424,"o":92.14,"t":"2026-10-13T18:30:00Z","v":13542,"vw":92.008284},{"c":91.91,"h":91.93,"l":91.735,"n":681,"o":91.735,"t":"2026-10-13T18:45:00Z","v":23089,"vw":91.844964},{"c":92.13,"h":92.26,"l":91.91,"n":835,"o":91.91,"t":"2026-10-13T19:00:00Z","v":40862,"vw":92.039983},{"c":92.185,"h":92.65,"l":92,"n":1593,"o":92.18,"t":"2026-10-13T19:15:00Z","v":99396,"vw":92.290039},{"c":91.34,"h":92.07,"l":91.26,"n":1035,"o":92.07,"t":"2026-10-13T19:30:00Z","v":59492,"vw":91.902113},{"c":91.01,"h":91.42,"l":90.93,"n":4203,"o":91.34,"t":"2026-10-13T19:45:00Z","v":253308,"vw":91.077236},{"c":91.62,"h":91.62,"l":91.03,"n":49,"o":91.03,"t":"2026-10-13T20:00:00Z","v":204688,"vw":91.03267},{"c":91.75,"h":91.76,"l":91.75,"n":7,"o":91.76,"t":"2026-10-14T08:00:00Z","v":295,"vw":91.755556},{"c":90.7597,"h":90.7597,"l":90.67,"n":10,"o":90.67,"t":"2026-10-14T12:30:00Z","v":870,"vw":90.731517},{"c":89.88,"h":89.88,"l":89.88,"n":3,"o":89.88,"t":"2026-10-14T12:45:00Z","v":161,"vw":89.88},{"c":89.67,"h":90.03,"l":89.67,"n":20,"o":90.03,"t":"2026-10-14T13:15:00Z","v":316,"vw":89.85266},{"c":89.93,"h":90.53,"l":89.82,"n":442,"o":90,"t":"2026-10-14T13:30:00Z","v":29241,"vw":90.137038},{"c":89.845,"h":90.16,"l":89.67,"n":596,"o":89.95,"t":"2026-10-14T13:45:00Z","v":27762,"vw":89.897293},{"c":90.05,"h":90.235,"l":89.6,"n":729,"o":89.865,"t":"2026-10-14T14:00:00Z","v":23005,"vw":89.885649},{"c":90.11,"h":90.42,"l":90,"n":632,"o":90.29,"t":"2026-10-14T14:15:00Z","v":20452,"vw":90.203981},{"c":90.28,"h":90.47,"l":90,"n":532,"o":90.1,"t":"2026-10-14T14:30:00Z","v":18359,"vw":90.264071},{"c":89.77,"h":90.49,"l":89.69,"n":475,"o":90.2,"t":"2026-10-14T14:45:00Z","v":16748,"vw":90.096517},{"c":90.025,"h":90.18,"l":89.71,"n":613,"o":89.82,"t":"2026-10-14T15:00:00Z","v":27306,"vw":89.909627},{"c":89.99,"h":90.34,"l":89.89,"n":651,"o":89.97,"t":"2026-10-14T15:15:00Z","v":25061,"vw":90.139507},{"c":89.94,"h":90.17,"l":89.53,"n":553,"o":90.17,"t":"2026-10-14T15:30:00Z","v":19512,"vw":89.821092},{"c":89.78,"h":89.89,"l":89.59,"n":430,"o":89.805,"t":"2026-10-14T15:45:00Z","v":14004,"vw":89.758593},{"c":89.53,"h":89.7851,"l":89.53,"n":377,"o":89.7851,"t":"2026-10-14T16:00:00Z","v":14541,"vw":89.66613},{"c":89.481,"h":89.585,"l":89.39,"n":494,"o":89.5,"t":"2026-10-14T16:15:00Z","v":16119,"vw":89.463536},{"c":89.65,"h":89.795,"l":89.31,"n":609,"o":89.41,"t":"2026-10-14T16:30:00Z","v":16128,"vw":89.571931},{"c":90.0551,"h":90.12,"l":89.65,"n":514,"o":89.7551,"t":"2026-10-14T16:45:00Z","v":24223,"vw":89.905103},{"c":90.18,"h":90.25,"l":89.9801,"n":480,"o":90.15,"t":"2026-10-14T17:00:00Z","v":12121,"vw":90.121084},{"c":89.88,"h":90.18,"l":89.85,"n":425,"o":90.18,"t":"2026-10-14T17:15:00Z","v":12250,"vw":90.045003},{"c":89.95,"h":90.05,"l":89.57,"n":553,"o":89.8,"t":"2026-10-14T17:30:00Z","v":16840,"vw":89.805569},{"c":89.69,"h":89.87,"l":89.62,"n":466,"o":89.86,"t":"2026-10-14T17:45:00Z","v":14092,"vw":89.780878},{"c":89.725,"h":89.73,"l":89.52,"n":630,"o":89.61,"t":"2026-10-14T18:00:00Z","v":21252,"vw":89.627379},{"c":89.52,"h":89.74,"l":89.5,"n":542,"o":89.725,"t":"2026-10-14T18:15:00Z","v":15066,"vw":89.598774},{"c":89.51,"h":89.62,"l":89.485,"n":519,"o":89.49,"t":"2026-10-14T18:30:00Z","v":19078,"vw":89.547383},{"c":89.525,"h":89.56,"l":89.23,"n":730,"o":89.51,"t":"2026-10-14T18:45:00Z","v":21638,"vw":89.433686},{"c":89.2601,"h":89.51,"l":89.22,"n":617,"o":89.47,"t":"2026-10-14T19:00:00Z","v":32831,"vw":89.397654},{"c":88.71,"h":89.3,"l":88.58,"n":1107,"o":89.19,"t":"2026-10-14T19:15:00Z","v":75319,"vw":88.915493},{"c":88.655,"h":88.97,"l":88.57,"n":1261,"o":88.7475,"t":"2026-10-14T19:30:00Z","v":57935,"vw":88.714775},{"c":88.17,"h":88.76,"l":88.06,"n":3656,"o":88.65,"t":"2026-10-14T19:45:00Z","v":228277,"vw":88.312947},{"c":88.19,"h":88.19,"l":88.19,"n":26,"o":88.19,"t":"2026-10-14T20:00:00Z","v":177212,"vw":88.19},{"c":89.96,"h":89.96,"l":89.96,"n":1,"o":89.96,"t":"2026-10-14T22:45:00Z","v":100,"vw":89.96},{"c":88,"h":88.21,"l":88,"n":5,"o":88.21,"t":"2026-10-14T23:30:00Z","v":210,"vw":88.105},{"c":88.14,"h":88.14,"l":88.14,"n":1,"o":88.14,"t":"2026-10-15T08:45:00Z","v":122,"vw":88.14},{"c":88.4,"h":88.4,"l":88.4,"n":14,"o":88.4,"t":"2026-10-15T10:30:00Z","v":500,"vw":88.4},{"c":88.34,"h":88.34,"l":88.34,"n":3,"o":88.34,"t":"2026-10-15T10:45:00Z","v":168,"vw":88.34},{"c":88.09,"h":88.29,"l":88.09,"n":10,"o":88.29,"t":"2026-10-15T11:00:00Z","v":603,"vw":88.148824},{"c":87.86,"h":87.86,"l":87.86,"n":19,"o":87.86,"t":"2026-10-15T12:30:00Z","v":374,"vw":87.86},{"c":87.89,"h":87.89,"l":87.84,"n":24,"o":87.87,"t":"2026-10-15T13:00:00Z","v":900,"vw":87.866667},{"c":88.07,"h":88.14,"l":87.76,"n":56,"o":87.87,"t":"2026-10-15T13:15:00Z","v":1920,"vw":87.905318},{"c":88.595,"h":88.86,"l":87.58,"n":923,"o":87.67,"t":"2026-10-15T13:30:00Z","v":62098,"vw":88.167826},{"c":88.6325,"h":88.85,"l":88.325,"n":645,"o":88.59,"t":"2026-10-15T13:45:00Z","v":40265,"vw":88.621515},{"c":88.98,"h":89.59,"l":88.39,"n":1110,"o":88.56,"t":"2026-10-15T14:00:00Z","v":63616,"vw":88.861771},{"c":88.96,"h":89.36,"l":88.847,"n":575,"o":89.125,"t":"2026-10-15T14:15:00Z","v":23562,"vw":89.093017},{"c":89.46,"h":89.72,"l":88.915,"n":603,"o":88.92,"t":"2026-10-15T14:30:00Z","v":26344,"vw":89.410012},{"c":89.3,"h":89.525,"l":89.035,"n":462,"o":89.525,"t":"2026-10-15T14:45:00Z","v":15527,"vw":89.249756},{"c":89.975,"h":90.07,"l":89.17,"n":704,"o":89.4,"t":"2026-10-15T15:00:00Z","v":40361,"vw":89.726858},{"c":90.125,"h":90.33,"l":89.89,"n":542,"o":90.15,"t":"2026-10-15T15:15:00Z","v":21004,"vw":90.113769},{"c":89.58,"h":90.125,"l":89.46,"n":534,"o":90.03,"t":"2026-10-15T15:30:00Z","v":16782,"vw":89.738763},{"c":89.425,"h":89.68,"l":89.17,"n":677,"o":89.585,"t":"2026-10-15T15:45:00Z","v":22252,"vw":89.385326},{"c":89.005,"h":89.5,"l":89,"n":586,"o":89.425,"t":"2026-10-15T16:00:00Z","v":38608,"vw":89.296442},{"c":89.45,"h":89.8,"l":89.02,"n":642,"o":89.02,"t":"2026-10-15T16:15:00Z","v":30883,"vw":89.443142},{"c":89.71,"h":89.75,"l":89.35,"n":457,"o":89.5,"t":"2026-10-15T16:30:00Z","v":16843,"vw":89.500956},{"c":89.505,"h":89.79,"l":89.475,"n":377,"o":89.78,"t":"2026-10-15T16:45:00Z","v":20926,"vw":89.650783},{"c":89.75,"h":89.75,"l":89.715,"n":102,"o":89.73,"t":"2026-10-15T18:00:00Z","v":3072,"vw":89.741594},{"c":89.825,"h":90.05,"l":89.76,"n":556,"o":89.8,"t":"2026-10-15T18:15:00Z","v":24874,"vw":89.897106},{"c":89.67,"h":89.82,"l":89.49,"n":547,"o":89.81,"t":"2026-10-15T18:30:00Z","v":21675,"vw":89.653599},{"c":89.715,"h":89.715,"l":89.37,"n":607,"o":89.685,"t":"2026-10-15T18:45:00Z","v":26072,"vw":89.530253},{"c":89.905,"h":89.905,"l":89.69,"n":581,"o":89.715,"t":"2026-10-15T19:00:00Z","v":20448,"vw":89.770111},{"c":90.01,"h":90.39,"l":89.855,"n":1009,"o":89.99,"t":"2026-10-15T19:15:00Z","v":44221,"vw":90.111915},{"c":89.68,"h":90.15,"l":89.68,"n":1462,"o":89.92,"t":"2026-10-15T19:30:00Z","v":61246,"vw":89.912475},{"c":89.54,"h":89.855,"l":89.33,"n":3777,"o":89.76,"t":"2026-10-15T19:45:00Z","v":242684,"vw":89.58974},{"c":89.54,"h":89.54,"l":89.54,"n":43,"o":89.54,"t":"2026-10-15T20:00:00Z","v":166639,"vw":89.54}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5195654206678768,"strike":107.1738317328493,"iv":2.5680589805143117,"gamma":0.015291346453195812,"theta":-1.0656988491457777,"vega":0.008026829879015943,"rho":0.00022033271066350092,"breakevenPct":20.27406427687867},{"delta":0.15,"premium":0.5618829250136571,"strike":102.98820409016416,"iv":2.128063617965658,"gamma":0.03547771487152831,"theta":-0.9692518346188628,"vega":0.009727433970222257,"rho":0.0003355557197285865,"breakevenPct":15.646735554140955},{"delta":0.2,"premium":0.6036725134633488,"strike":100.70877199290825,"iv":1.8490773740264408,"gamma":0.056629397063257286,"theta":-0.8870209054123231,"vega":0.011249470830485112,"rho":0.00045071755078552163,"breakevenPct":13.147693216854584},{"delta":0.25,"premium":0.6454621019130404,"strike":98.42933989565235,"iv":1.570091130087224,"gamma":0.07778107925498626,"theta":-0.8047899762057835,"vega":0.012771507690747965,"rho":0.0005658793818424568,"breakevenPct":10.648650879568212},{"delta":0.3,"premium":0.687251690362732,"strike":96.14990779839644,"iv":1.2911048861480072,"gamma":0.09893276144671523,"theta":-0.722559046999244,"vega":0.014293544551010819,"rho":0.0006810412128993919,"breakevenPct":8.149608542281843},{"delta":0.35,"premium":0.7290412788124236,"strike":93.87047570114053,"iv":1.0121186422087904,"gamma":0.1200844436384442,"theta":-0.6403281177927043,"vega":0.015815581411273674,"rho":0.000796203043956327,"breakevenPct":5.650566204995473},{"delta":0.4,"premium":0.7708308672621154,"strike":91.59104360388463,"iv":0.7331323982695734,"gamma":0.1412361258301732,"theta":-0.5580971885861647,"vega":0.01733761827153653,"rho":0.0009113648750132622,"breakevenPct":3.151523867709102},{"delta":0.45,"premium":0.9421548117154812,"strike":89.82450023245002,"iv":0.5518889121338912,"gamma":0.1522864249186425,"theta":-0.4998646211064621,"vega":0.01811218038121804,"rho":0.0010240903445444254,"breakevenPct":1.3699520260950357},{"delta":0.5,"premium":1.4128661087866108,"strike":89.24337517433752,"iv":0.5965541841004184,"gamma":0.13998981868898186,"theta":-0.4970984658298466,"vega":0.017159135285913528,"rho":0.0011311847533305925,"breakevenPct":1.2466398069288793},{"delta":0.55,"premium":1.8835774058577408,"strike":88.66225011622501,"iv":0.6412194560669456,"gamma":0.12769321245932125,"theta":-0.49433231055323107,"vega":0.016206090190609018,"rho":0.0012382791621167598,"breakevenPct":1.123327587762723},{"delta":0.6,"premium":2.35428870292887,"strike":88.0811250581125,"iv":0.6858847280334728,"gamma":0.11539660622966062,"theta":-0.49156615527661557,"vega":0.01525304509530451,"rho":0.0013453735709029267,"breakevenPct":1.0000153685965667},{"delta":0.65,"premium":2.825,"strike":87.5,"iv":0.73055,"gamma":0.10309999999999998,"theta":-0.4888,"vega":0.0143,"rho":0.001452467979689094,"breakevenPct":0.8767031494304102},{"delta":0.7,"premium":3.2957112970711293,"strike":86.9188749418875,"iv":0.7752152719665272,"gamma":0.09080339377033939,"theta":-0.48603384472338446,"vega":0.013346954904695492,"rho":0.001559562388475261,"breakevenPct":0.753390930264254},{"delta":0.75,"premium":3.7664225941422593,"strike":86.33774988377499,"iv":0.8198805439330543,"gamma":0.07850678754067875,"theta":-0.48326768944676896,"vega":0.012393909809390981,"rho":0.0016666567972614282,"breakevenPct":0.6300787110980975},{"delta":0.8,"premium":4.237133891213389,"strike":85.75662482566248,"iv":0.8645458158995816,"gamma":0.06621018131101811,"theta":-0.4805015341701534,"vega":0.01144086471408647,"rho":0.0017737512060475953,"breakevenPct":0.506766491931941},{"delta":0.85,"premium":4.7078451882845185,"strike":85.17549976754998,"iv":0.9092110878661087,"gamma":0.05391357508135751,"theta":-0.4777353788935379,"vega":0.010487819618781962,"rho":0.0018808456148337624,"breakevenPct":0.3834542727657848},{"delta":0.9,"premium":8.278580454372502,"strike":81.57141954562749,"iv":1.4204328855637645,"gamma":0.02977458666539997,"theta":-0.5737861837484903,"vega":0.00805325158550575,"rho":0.001897012138007886,"breakevenPct":0.3462139825776056}],"put":[{"delta":0.1,"premium":0.23412276106469673,"strike":83.05012793916019,"iv":1.1524605773726029,"gamma":0.04115306564675561,"theta":-0.45208052982830077,"vega":0.008015625662817185,"rho":-0.00024146926391362393,"breakevenPct":7.509487181041456},{"delta":0.15,"premium":0.5404615068034001,"strike":80.872820090712,"iv":1.752752202384813,"gamma":0.03399319193564029,"theta":-0.810238850524294,"vega":0.009477910738037597,"rho":-0.0003668483343990262,"breakevenPct":10.283271628424611},{"delta":0.2,"premium":0.6225207843383558,"strike":81.96694379117808,"iv":1.6055390397877363,"gamma":0.04908631205843575,"theta":-0.7704116087927795,"vega":0.010547449129545916,"rho":-0.00048698699950084463,"breakevenPct":9.152978549430733},{"delta":0.25,"premium":0.7045800618733113,"strike":83.06106749164415,"iv":1.4583258771906598,"gamma":0.0641794321812312,"theta":-0.7305843670612651,"vega":0.011616987521054237,"rho":-0.0006071256646026631,"breakevenPct":8.022685470436855},{"delta":0.3,"premium":0.786639339408267,"strike":84.15519119211022,"iv":1.3111127145935833,"gamma":0.07927255230402665,"theta":-0.6907571253297505,"vega":0.012686525912562556,"rho":-0.0007272643297044814,"breakevenPct":6.892392391442976},{"delta":0.35,"premium":0.8686986169432227,"strike":85.24931489257631,"iv":1.1638995519965067,"gamma":0.09436567242682209,"theta":-0.650929883598236,"vega":0.013756064304070875,"rho":-0.0008474029948062998,"breakevenPct":5.762099312449097},{"delta":0.4,"premium":0.9507578944781784,"strike":86.34343859304238,"iv":1.01668638939943,"gamma":0.10945879254961757,"theta":-0.6111026418667215,"vega":0.014825602695579195,"rho":-0.0009675416599081183,"breakevenPct":4.631806233455216},{"delta":0.45,"premium":1.032817172013134,"strike":87.43756229350845,"iv":0.8694732268023535,"gamma":0.12455191267241303,"theta":-0.571275400135207,"vega":0.015895141087087516,"rho":-0.0010876803250099367,"breakevenPct":3.501513154461338},{"delta":0.5,"premium":1.1148764495480896,"strike":88.53168599397452,"iv":0.722260064205277,"gamma":0.13964503279520846,"theta":-0.5314481584036925,"vega":0.016964679478595833,"rho":-0.001207818990111755,"breakevenPct":2.371220075467459},{"delta":0.55,"premium":1.1969357270830452,"strike":89.6258096944406,"iv":0.5750469016082003,"gamma":0.15473815291800394,"theta":-0.49162091667217794,"vega":0.018034217870104154,"rho":-0.0013279576552135736,"breakevenPct":1.2409269964735792},{"delta":0.6,"premium":1.6407640092432114,"strike":90.47515886770653,"iv":0.552430271519353,"gamma":0.14862923165800115,"theta":-0.46040961871750435,"vega":0.01735465049104564,"rho":-0.0014575452157905456,"breakevenPct":0.7880334392860002},{"delta":0.65,"premium":2.272624205661467,"strike":91.19728480647025,"iv":0.5945735413056037,"gamma":0.1315004043905257,"theta":-0.4336765164644714,"vega":0.015765973425765453,"rho":-0.0015920439044108349,"breakevenPct":0.6872229162287464},{"delta":0.7,"premium":2.9044844020797216,"strike":91.91941074523396,"iv":0.6367168110918544,"gamma":0.11437157712305028,"theta":-0.40694341421143854,"vega":0.01417729636048527,"rho":-0.001726542593031124,"breakevenPct":0.5864123931714926},{"delta":0.75,"premium":3.536344598497978,"strike":92.64153668399769,"iv":0.6788600808781051,"gamma":0.09724274985557481,"theta":-0.38021031195840554,"vega":0.012588619295205085,"rho":-0.0018610412816514133,"breakevenPct":0.4856018701142388},{"delta":0.8,"premium":4.1682047949162335,"strike":93.36366262276141,"iv":0.721003350664356,"gamma":0.08011392258809935,"theta":-0.35347720970537255,"vega":0.010999942229924897,"rho":-0.0019955399702717026,"breakevenPct":0.38479134705698487},{"delta":0.85,"premium":4.800064991334488,"strike":94.08578856152513,"iv":0.7631466204506065,"gamma":0.06298509532062394,"theta":-0.3267441074523397,"vega":0.009411265164644715,"rho":-0.0021300386588919916,"breakevenPct":0.28398082399973124},{"delta":0.9,"premium":5.431925187752745,"strike":94.80791450028885,"iv":0.8052898902368573,"gamma":0.04585626805314846,"theta":-0.30001100519930674,"vega":0.007822588099364529,"rho":-0.0022645373475122807,"breakevenPct":0.18317030094247733}]},"raw":{"call":[{"delta":0.1,"premium":0.5195654206678768,"strike":107.1738317328493,"iv":2.5680589805143117,"gamma":0.015291346453195812,"theta":-1.0656988491457777,"vega":0.008026829879015943,"rho":0.00022033271066350092,"breakevenPct":20.27406427687867},{"delta":0.15,"premium":0.5618829250136571,"strike":102.98820409016416,"iv":2.128063617965658,"gamma":0.03547771487152831,"theta":-0.9692518346188628,"vega":0.009727433970222257,"rho":0.0003355557197285865,"breakevenPct":15.646735554140955},{"delta":0.2,"premium":0.6036725134633488,"strike":100.70877199290825,"iv":1.8490773740264408,"gamma":0.056629397063257286,"theta":-0.8870209054123231,"vega":0.011249470830485112,"rho":0.00045071755078552163,"breakevenPct":13.147693216854584},{"delta":0.25,"premium":0.6454621019130404,"strike":98.42933989565235,"iv":1.570091130087224,"gamma":0.07778107925498626,"theta":-0.8047899762057835,"vega":0.012771507690747965,"rho":0.0005658793818424568,"breakevenPct":10.648650879568212},{"delta":0.3,"premium":0.687251690362732,"strike":96.14990779839644,"iv":1.2911048861480072,"gamma":0.09893276144671523,"theta":-0.722559046999244,"vega":0.014293544551010819,"rho":0.0006810412128993919,"breakevenPct":8.149608542281843},{"delta":0.35,"premium":0.7290412788124236,"strike":93.87047570114053,"iv":1.0121186422087904,"gamma":0.1200844436384442,"theta":-0.6403281177927043,"vega":0.015815581411273674,"rho":0.000796203043956327,"breakevenPct":5.650566204995473},{"delta":0.4,"premium":0.7708308672621154,"strike":91.59104360388463,"iv":0.7331323982695734,"gamma":0.1412361258301732,"theta":-0.5580971885861647,"vega":0.01733761827153653,"rho":0.0009113648750132622,"breakevenPct":3.151523867709102},{"delta":0.45,"premium":0.9421548117154812,"strike":89.82450023245002,"iv":0.5518889121338912,"gamma":0.1522864249186425,"theta":-0.4998646211064621,"vega":0.01811218038121804,"rho":0.0010240903445444254,"breakevenPct":1.3699520260950357},{"delta":0.5,"premium":1.4128661087866108,"strike":89.24337517433752,"iv":0.5965541841004184,"gamma":0.13998981868898186,"theta":-0.4970984658298466,"vega":0.017159135285913528,"rho":0.0011311847533305925,"breakevenPct":1.2466398069288793},{"delta":0.55,"premium":1.8835774058577408,"strike":88.66225011622501,"iv":0.6412194560669456,"gamma":0.12769321245932125,"theta":-0.49433231055323107,"vega":0.016206090190609018,"rho":0.0012382791621167598,"breakevenPct":1.123327587762723},{"delta":0.6,"premium":2.35428870292887,"strike":88.0811250581125,"iv":0.6858847280334728,"gamma":0.11539660622966062,"theta":-0.49156615527661557,"vega":0.01525304509530451,"rho":0.0013453735709029267,"breakevenPct":1.0000153685965667},{"delta":0.65,"premium":2.825,"strike":87.5,"iv":0.73055,"gamma":0.10309999999999998,"theta":-0.4888,"vega":0.0143,"rho":0.001452467979689094,"breakevenPct":0.8767031494304102},{"delta":0.7,"premium":3.2957112970711293,"strike":86.9188749418875,"iv":0.7752152719665272,"gamma":0.09080339377033939,"theta":-0.48603384472338446,"vega":0.013346954904695492,"rho":0.001559562388475261,"breakevenPct":0.753390930264254},{"delta":0.75,"premium":3.7664225941422593,"strike":86.33774988377499,"iv":0.8198805439330543,"gamma":0.07850678754067875,"theta":-0.48326768944676896,"vega":0.012393909809390981,"rho":0.0016666567972614282,"breakevenPct":0.6300787110980975},{"delta":0.8,"premium":4.237133891213389,"strike":85.75662482566248,"iv":0.8645458158995816,"gamma":0.06621018131101811,"theta":-0.4805015341701534,"vega":0.01144086471408647,"rho":0.0017737512060475953,"breakevenPct":0.506766491931941},{"delta":0.85,"premium":4.7078451882845185,"strike":85.17549976754998,"iv":0.9092110878661087,"gamma":0.05391357508135751,"theta":-0.4777353788935379,"vega":0.010487819618781962,"rho":0.0018808456148337624,"breakevenPct":0.3834542727657848},{"delta":0.9,"premium":8.278580454372502,"strike":81.57141954562749,"iv":1.4204328855637645,"gamma":0.02977458666539997,"theta":-0.5737861837484903,"vega":0.00805325158550575,"rho":0.001897012138007886,"breakevenPct":0.3462139825776056}],"put":[{"delta":0.1,"premium":0.23412276106469673,"strike":83.05012793916019,"iv":1.1524605773726029,"gamma":0.04115306564675561,"theta":-0.45208052982830077,"vega":0.008015625662817185,"rho":-0.00024146926391362393,"breakevenPct":7.509487181041456},{"delta":0.15,"premium":0.5404615068034001,"strike":80.872820090712,"iv":1.752752202384813,"gamma":0.03399319193564029,"theta":-0.810238850524294,"vega":0.009477910738037597,"rho":-0.0003668483343990262,"breakevenPct":10.283271628424611},{"delta":0.2,"premium":0.6225207843383558,"strike":81.96694379117808,"iv":1.6055390397877363,"gamma":0.04908631205843575,"theta":-0.7704116087927795,"vega":0.010547449129545916,"rho":-0.00048698699950084463,"breakevenPct":9.152978549430733},{"delta":0.25,"premium":0.7045800618733113,"strike":83.06106749164415,"iv":1.4583258771906598,"gamma":0.0641794321812312,"theta":-0.7305843670612651,"vega":0.011616987521054237,"rho":-0.0006071256646026631,"breakevenPct":8.022685470436855},{"delta":0.3,"premium":0.786639339408267,"strike":84.15519119211022,"iv":1.3111127145935833,"gamma":0.07927255230402665,"theta":-0.6907571253297505,"vega":0.012686525912562556,"rho":-0.0007272643297044814,"breakevenPct":6.892392391442976},{"delta":0.35,"premium":0.8686986169432227,"strike":85.24931489257631,"iv":1.1638995519965067,"gamma":0.09436567242682209,"theta":-0.650929883598236,"vega":0.013756064304070875,"rho":-0.0008474029948062998,"breakevenPct":5.762099312449097},{"delta":0.4,"premium":0.9507578944781784,"strike":86.34343859304238,"iv":1.01668638939943,"gamma":0.10945879254961757,"theta":-0.6111026418667215,"vega":0.014825602695579195,"rho":-0.0009675416599081183,"breakevenPct":4.631806233455216},{"delta":0.45,"premium":1.032817172013134,"strike":87.43756229350845,"iv":0.8694732268023535,"gamma":0.12455191267241303,"theta":-0.571275400135207,"vega":0.015895141087087516,"rho":-0.0010876803250099367,"breakevenPct":3.501513154461338},{"delta":0.5,"premium":1.1148764495480896,"strike":88.53168599397452,"iv":0.722260064205277,"gamma":0.13964503279520846,"theta":-0.5314481584036925,"vega":0.016964679478595833,"rho":-0.001207818990111755,"breakevenPct":2.371220075467459},{"delta":0.55,"premium":1.1969357270830452,"strike":89.6258096944406,"iv":0.5750469016082003,"gamma":0.15473815291800394,"theta":-0.49162091667217794,"vega":0.018034217870104154,"rho":-0.0013279576552135736,"breakevenPct":1.2409269964735792},{"delta":0.6,"premium":1.6407640092432114,"strike":90.47515886770653,"iv":0.552430271519353,"gamma":0.14862923165800115,"theta":-0.46040961871750435,"vega":0.01735465049104564,"rho":-0.0014575452157905456,"breakevenPct":0.7880334392860002},{"delta":0.65,"premium":2.272624205661467,"strike":91.19728480647025,"iv":0.5945735413056037,"gamma":0.1315004043905257,"theta":-0.4336765164644714,"vega":0.015765973425765453,"rho":-0.0015920439044108349,"breakevenPct":0.6872229162287464},{"delta":0.7,"premium":2.9044844020797216,"strike":91.91941074523396,"iv":0.6367168110918544,"gamma":0.11437157712305028,"theta":-0.40694341421143854,"vega":0.01417729636048527,"rho":-0.001726542593031124,"breakevenPct":0.5864123931714926},{"delta":0.75,"premium":3.536344598497978,"strike":92.64153668399769,"iv":0.6788600808781051,"gamma":0.09724274985557481,"theta":-0.38021031195840554,"vega":0.012588619295205085,"rho":-0.0018610412816514133,"breakevenPct":0.4856018701142388},{"delta":0.8,"premium":4.1682047949162335,"strike":93.36366262276141,"iv":0.721003350664356,"gamma":0.08011392258809935,"theta":-0.35347720970537255,"vega":0.010999942229924897,"rho":-0.0019955399702717026,"breakevenPct":0.38479134705698487},{"delta":0.85,"premium":4.800064991334488,"strike":94.08578856152513,"iv":0.7631466204506065,"gamma":0.06298509532062394,"theta":-0.3267441074523397,"vega":0.009411265164644715,"rho":-0.0021300386588919916,"breakevenPct":0.28398082399973124},{"delta":0.9,"premium":5.431925187752745,"strike":94.80791450028885,"iv":0.8052898902368573,"gamma":0.04585626805314846,"theta":-0.30001100519930674,"vega":0.007822588099364529,"rho":-0.0022645373475122807,"breakevenPct":0.18317030094247733}]}},"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"}}