{"symbol":"BNTX","url":"https://intraalpha.com/companies/BNTX","capturedAt":"2026-10-16T01:01:36.925Z","state":"ready","quote":{"symbol":"BNTX","last_price":90.21,"prev_close":88.66,"regular_close":90.2,"change":1.55,"change_pct":1.7483,"regular_change":1.54,"regular_change_pct":1.737,"extended_change":0.01,"extended_change_pct":0.0111,"bid":90.2,"ask":90.8,"bid_size":900,"ask_size":100,"volume":996732,"vwap":89.91716,"open":88.92,"high":90.61,"low":88.45,"close":90.2,"trade_count":14421,"last_trade_at":"2026-10-15T22:40:33.641588134Z","last_quote_at":"2026-10-15T23:55:00.9080767Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:35.542501197-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"BNTX","fetched_at":"2026-10-16T01:01:36.585379+00:00","name":"BioNTech SE","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"BioNTech SE, a biotechnology company, develops and markets immunotherapies for cancer and other infectious diseases. The company is headquartered in Mainz, Germany.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22271781000,"ebitda":-1380800000,"pe_ratio":null,"peg_ratio":0.046,"book_value":79.18,"dividend_per_share":null,"dividend_yield":null,"eps":-7.8,"revenue_ttm":2650000000,"gross_profit_ttm":2030500000,"profit_margin":-0.636,"operating_margin_ttm":-8.07,"return_on_assets_ttm":-0.0541,"return_on_equity_ttm":-0.093,"quarterly_earnings_growth":-0.432,"quarterly_revenue_growth":-0.595,"analyst_target_price":116.61,"analyst_number":1,"beta":1.252,"fifty_two_week_high":124,"fifty_two_week_low":79.52,"fifty_day_ma":98.89,"two_hundred_day_ma":97.74,"shares_outstanding":251204000,"forward_pe":7.04,"price_to_sales":8.4,"price_to_book":1.215,"ev_to_revenue":2.696,"ev_to_ebitda":110.81},"optionObservedAt":"2026-10-15T19:55:00.342Z","bars":[{"c":92.24,"h":92.26,"l":92.24,"n":20,"o":92.26,"t":"2026-10-09T08:00:00Z","v":956,"vw":92.251418},{"c":92.8,"h":92.8,"l":92.8,"n":1,"o":92.8,"t":"2026-10-09T08:30:00Z","v":200,"vw":92.8},{"c":92.73,"h":92.73,"l":92.72,"n":3,"o":92.72,"t":"2026-10-09T08:35:00Z","v":229,"vw":92.725434},{"c":92.58,"h":92.6,"l":92.58,"n":27,"o":92.6,"t":"2026-10-09T11:55:00Z","v":1334,"vw":92.591579},{"c":92.57,"h":92.57,"l":92.57,"n":2,"o":92.57,"t":"2026-10-09T12:25:00Z","v":300,"vw":92.57},{"c":92.48,"h":92.48,"l":92.48,"n":3,"o":92.48,"t":"2026-10-09T12:40:00Z","v":199,"vw":92.48},{"c":92.5,"h":92.54,"l":92.5,"n":2,"o":92.54,"t":"2026-10-09T13:00:00Z","v":295,"vw":92.513559},{"c":92.5755,"h":92.5755,"l":92.5755,"n":1,"o":92.5755,"t":"2026-10-09T13:05:00Z","v":200,"vw":92.5755},{"c":92.44,"h":92.44,"l":92.44,"n":2,"o":92.44,"t":"2026-10-09T13:25:00Z","v":101,"vw":92.44},{"c":92.7,"h":92.8,"l":92.3,"n":218,"o":92.45,"t":"2026-10-09T13:30:00Z","v":16222,"vw":92.528643},{"c":94.37,"h":94.66,"l":92.69,"n":506,"o":92.69,"t":"2026-10-09T13:35:00Z","v":44838,"vw":93.771778},{"c":94.265,"h":94.58,"l":94.04,"n":179,"o":94.2775,"t":"2026-10-09T13:40:00Z","v":13508,"vw":94.293586},{"c":94.965,"h":95.05,"l":93.985,"n":494,"o":94.4599,"t":"2026-10-09T13:45:00Z","v":52919,"vw":94.452614},{"c":95.6,"h":95.84,"l":94.965,"n":385,"o":95.1082,"t":"2026-10-09T13:50:00Z","v":34306,"vw":95.315245},{"c":96.44,"h":96.49,"l":95.49,"n":300,"o":95.7,"t":"2026-10-09T13:55:00Z","v":22780,"vw":95.953927},{"c":96.1761,"h":96.97,"l":96.1761,"n":642,"o":96.4,"t":"2026-10-09T14:00:00Z","v":53280,"vw":96.690937},{"c":96.45,"h":96.6299,"l":96.11,"n":296,"o":96.33,"t":"2026-10-09T14:05:00Z","v":16040,"vw":96.353724},{"c":95.87,"h":96.465,"l":95.78,"n":214,"o":96.32,"t":"2026-10-09T14:10:00Z","v":9946,"vw":96.174979},{"c":95.77,"h":96.065,"l":95.54,"n":245,"o":96.02,"t":"2026-10-09T14:15:00Z","v":12615,"vw":95.782475},{"c":95.78,"h":95.8,"l":95.63,"n":98,"o":95.66,"t":"2026-10-09T14:20:00Z","v":4512,"vw":95.736983},{"c":96.15,"h":96.36,"l":95.695,"n":224,"o":95.7,"t":"2026-10-09T14:25:00Z","v":9663,"vw":96.172615},{"c":95.57,"h":96.11,"l":95.57,"n":286,"o":96.11,"t":"2026-10-09T14:30:00Z","v":22279,"vw":95.895787},{"c":95.285,"h":95.66,"l":95.175,"n":295,"o":95.6118,"t":"2026-10-09T14:35:00Z","v":24259,"vw":95.458047},{"c":95.34,"h":95.57,"l":94.995,"n":914,"o":95.16,"t":"2026-10-09T14:40:00Z","v":62122,"vw":95.307524},{"c":94.4,"h":95.35,"l":94.2998,"n":243,"o":95.32,"t":"2026-10-09T14:45:00Z","v":15764,"vw":94.970506},{"c":94.275,"h":94.61,"l":94.255,"n":235,"o":94.255,"t":"2026-10-09T14:50:00Z","v":9493,"vw":94.410265},{"c":94.2,"h":94.39,"l":94.2,"n":174,"o":94.275,"t":"2026-10-09T14:55:00Z","v":3578,"vw":94.305},{"c":94.315,"h":94.32,"l":94.14,"n":167,"o":94.24,"t":"2026-10-09T15:00:00Z","v":6196,"vw":94.252253},{"c":94.61,"h":94.61,"l":94.27,"n":145,"o":94.3,"t":"2026-10-09T15:05:00Z","v":5390,"vw":94.367214},{"c":94.43,"h":94.55,"l":94.42,"n":135,"o":94.51,"t":"2026-10-09T15:10:00Z","v":7276,"vw":94.495583},{"c":94.26,"h":94.44,"l":94.26,"n":163,"o":94.425,"t":"2026-10-09T15:15:00Z","v":6191,"vw":94.33472},{"c":94.62,"h":94.7425,"l":94.18,"n":195,"o":94.18,"t":"2026-10-09T15:20:00Z","v":10831,"vw":94.350789},{"c":94.58,"h":94.77,"l":94.44,"n":281,"o":94.67,"t":"2026-10-09T15:25:00Z","v":16515,"vw":94.643132},{"c":94.62,"h":94.62,"l":94.59,"n":45,"o":94.59,"t":"2026-10-09T15:30:00Z","v":1201,"vw":94.614},{"c":94.77,"h":94.9298,"l":94.62,"n":119,"o":94.65,"t":"2026-10-09T15:35:00Z","v":8889,"vw":94.834744},{"c":94.91,"h":94.91,"l":94.765,"n":108,"o":94.77,"t":"2026-10-09T15:40:00Z","v":4983,"vw":94.875},{"c":95.0888,"h":95.16,"l":94.91,"n":212,"o":94.95,"t":"2026-10-09T15:45:00Z","v":12929,"vw":94.999},{"c":95.28,"h":95.395,"l":95.015,"n":221,"o":95.015,"t":"2026-10-09T15:50:00Z","v":14157,"vw":95.197794},{"c":95.22,"h":95.26,"l":95.22,"n":29,"o":95.26,"t":"2026-10-09T15:55:00Z","v":1331,"vw":95.248571},{"c":95.25,"h":95.3,"l":95.155,"n":215,"o":95.24,"t":"2026-10-09T16:00:00Z","v":11259,"vw":95.225142},{"c":95.82,"h":96,"l":95.2,"n":290,"o":95.21,"t":"2026-10-09T16:05:00Z","v":17275,"vw":95.520461},{"c":95.45,"h":96,"l":95.39,"n":144,"o":95.76,"t":"2026-10-09T16:10:00Z","v":10260,"vw":95.577571},{"c":95.445,"h":95.48,"l":95.405,"n":123,"o":95.405,"t":"2026-10-09T16:15:00Z","v":3862,"vw":95.446001},{"c":95.6,"h":95.63,"l":95.45,"n":83,"o":95.45,"t":"2026-10-09T16:20:00Z","v":3431,"vw":95.528813},{"c":95.81,"h":95.81,"l":95.745,"n":67,"o":95.745,"t":"2026-10-09T16:25:00Z","v":2838,"vw":95.766108},{"c":96.22,"h":96.273,"l":95.865,"n":187,"o":95.87,"t":"2026-10-09T16:30:00Z","v":16060,"vw":96.133827},{"c":96.09,"h":96.31,"l":96.085,"n":370,"o":96.17,"t":"2026-10-09T16:35:00Z","v":28067,"vw":96.204328},{"c":96.11,"h":96.43,"l":96.11,"n":359,"o":96.11,"t":"2026-10-09T16:40:00Z","v":27604,"vw":96.291255},{"c":96.635,"h":96.74,"l":96.1975,"n":457,"o":96.1975,"t":"2026-10-09T16:45:00Z","v":34943,"vw":96.527142},{"c":96.675,"h":96.77,"l":96.455,"n":198,"o":96.58,"t":"2026-10-09T16:50:00Z","v":9543,"vw":96.616742},{"c":96.785,"h":96.8,"l":96.46,"n":202,"o":96.67,"t":"2026-10-09T16:55:00Z","v":12956,"vw":96.645022},{"c":96.8099,"h":97.165,"l":96.6206,"n":349,"o":96.88,"t":"2026-10-09T17:00:00Z","v":23025,"vw":96.944658},{"c":96.71,"h":96.71,"l":96.4169,"n":160,"o":96.6,"t":"2026-10-09T17:05:00Z","v":9611,"vw":96.556972},{"c":96.38,"h":96.7,"l":96.355,"n":79,"o":96.5873,"t":"2026-10-09T17:10:00Z","v":3579,"vw":96.432257},{"c":96.31,"h":96.595,"l":96.3,"n":189,"o":96.44,"t":"2026-10-09T17:15:00Z","v":12098,"vw":96.513133},{"c":96.505,"h":96.705,"l":96.33,"n":134,"o":96.33,"t":"2026-10-09T17:20:00Z","v":8182,"vw":96.529689},{"c":96.514,"h":96.545,"l":96.385,"n":175,"o":96.44,"t":"2026-10-09T17:25:00Z","v":7838,"vw":96.432288},{"c":97.08,"h":97.14,"l":96.535,"n":185,"o":96.535,"t":"2026-10-09T17:30:00Z","v":12828,"vw":96.907892},{"c":97.105,"h":97.4,"l":96.98,"n":367,"o":97.1,"t":"2026-10-09T17:35:00Z","v":27061,"vw":97.183345},{"c":96.785,"h":97.07,"l":96.785,"n":127,"o":96.965,"t":"2026-10-09T17:40:00Z","v":5711,"vw":96.918108},{"c":96.765,"h":96.895,"l":96.68,"n":171,"o":96.79,"t":"2026-10-09T17:45:00Z","v":11170,"vw":96.798934},{"c":96.9,"h":96.965,"l":96.76,"n":192,"o":96.765,"t":"2026-10-09T17:50:00Z","v":11894,"vw":96.878716},{"c":97.02,"h":97.17,"l":96.905,"n":242,"o":96.905,"t":"2026-10-09T17:55:00Z","v":13338,"vw":97.040841},{"c":96.92,"h":97,"l":96.91,"n":107,"o":97,"t":"2026-10-09T18:00:00Z","v":5842,"vw":96.981978},{"c":96.7,"h":97.02,"l":96.69,"n":354,"o":96.905,"t":"2026-10-09T18:05:00Z","v":23527,"vw":96.894517},{"c":96.61,"h":96.69,"l":96.455,"n":176,"o":96.65,"t":"2026-10-09T18:10:00Z","v":8950,"vw":96.613264},{"c":96.845,"h":96.88,"l":96.62,"n":115,"o":96.675,"t":"2026-10-09T18:15:00Z","v":5491,"vw":96.769358},{"c":97.03,"h":97.04,"l":96.85,"n":149,"o":96.94,"t":"2026-10-09T18:20:00Z","v":5311,"vw":96.972326},{"c":96.81,"h":97.0525,"l":96.81,"n":203,"o":97.05,"t":"2026-10-09T18:25:00Z","v":10058,"vw":96.968807},{"c":96.64,"h":96.78,"l":96.64,"n":159,"o":96.72,"t":"2026-10-09T18:30:00Z","v":6874,"vw":96.726899},{"c":96.6753,"h":96.7,"l":96.62,"n":101,"o":96.665,"t":"2026-10-09T18:35:00Z","v":4481,"vw":96.650409},{"c":96.84,"h":96.9198,"l":96.6,"n":134,"o":96.6,"t":"2026-10-09T18:40:00Z","v":6440,"vw":96.731033},{"c":96.825,"h":96.865,"l":96.75,"n":114,"o":96.855,"t":"2026-10-09T18:45:00Z","v":5673,"vw":96.816456},{"c":96.88,"h":97.06,"l":96.805,"n":225,"o":96.805,"t":"2026-10-09T18:50:00Z","v":12441,"vw":96.915764},{"c":96.85,"h":96.98,"l":96.835,"n":129,"o":96.835,"t":"2026-10-09T18:55:00Z","v":3240,"vw":96.888111},{"c":96.9275,"h":96.9425,"l":96.79,"n":151,"o":96.8367,"t":"2026-10-09T19:00:00Z","v":6160,"vw":96.852483},{"c":96.725,"h":97,"l":96.67,"n":214,"o":97,"t":"2026-10-09T19:05:00Z","v":11439,"vw":96.812606},{"c":96.72,"h":96.79,"l":96.62,"n":212,"o":96.74,"t":"2026-10-09T19:10:00Z","v":11458,"vw":96.707918},{"c":96.87,"h":96.87,"l":96.7539,"n":90,"o":96.7539,"t":"2026-10-09T19:15:00Z","v":3027,"vw":96.802511},{"c":96.84,"h":96.9946,"l":96.8,"n":273,"o":96.88,"t":"2026-10-09T19:20:00Z","v":12401,"vw":96.880304},{"c":96.77,"h":96.845,"l":96.67,"n":248,"o":96.84,"t":"2026-10-09T19:25:00Z","v":11379,"vw":96.72025},{"c":96.87,"h":96.895,"l":96.7,"n":370,"o":96.755,"t":"2026-10-09T19:30:00Z","v":23378,"vw":96.807472},{"c":97.075,"h":97.115,"l":96.85,"n":400,"o":96.87,"t":"2026-10-09T19:35:00Z","v":28797,"vw":96.935219},{"c":97.02,"h":97.075,"l":96.89,"n":574,"o":97.075,"t":"2026-10-09T19:40:00Z","v":35538,"vw":96.989026},{"c":96.835,"h":97.085,"l":96.8,"n":490,"o":97.02,"t":"2026-10-09T19:45:00Z","v":25472,"vw":96.949371},{"c":96.82,"h":96.88,"l":96.66,"n":526,"o":96.86,"t":"2026-10-09T19:50:00Z","v":27712,"vw":96.766789},{"c":96.96,"h":96.96,"l":96.8,"n":1116,"o":96.87,"t":"2026-10-09T19:55:00Z","v":60580,"vw":96.85942},{"c":96.96,"h":96.96,"l":96.96,"n":25,"o":96.96,"t":"2026-10-09T20:00:00Z","v":61816,"vw":96.96},{"c":97.23,"h":97.23,"l":97.23,"n":1,"o":97.23,"t":"2026-10-09T20:15:00Z","v":105,"vw":97.23},{"c":97.6716,"h":97.6716,"l":97.6716,"n":2,"o":97.6716,"t":"2026-10-09T20:20:00Z","v":2000,"vw":97.6716},{"c":97.5,"h":97.7876,"l":97.5,"n":10,"o":97.7876,"t":"2026-10-09T20:35:00Z","v":1331,"vw":97.577287},{"c":97.8,"h":97.8,"l":97.8,"n":1,"o":97.8,"t":"2026-10-09T20:40:00Z","v":2320,"vw":97.8},{"c":97.2,"h":97.2,"l":97.2,"n":2,"o":97.2,"t":"2026-10-09T20:50:00Z","v":196,"vw":97.2},{"c":97.21,"h":97.83,"l":97.15,"n":67,"o":97.71,"t":"2026-10-12T08:00:00Z","v":2079,"vw":97.405276},{"c":97.26,"h":97.26,"l":97.26,"n":22,"o":97.26,"t":"2026-10-12T09:15:00Z","v":559,"vw":97.26},{"c":97.11,"h":97.11,"l":97.1,"n":33,"o":97.1,"t":"2026-10-12T09:30:00Z","v":1003,"vw":97.107354},{"c":97.5,"h":97.5,"l":97.5,"n":4,"o":97.5,"t":"2026-10-12T09:35:00Z","v":161,"vw":97.5},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-12T10:00:00Z","v":100,"vw":97},{"c":97.65,"h":97.65,"l":97.64,"n":5,"o":97.64,"t":"2026-10-12T10:15:00Z","v":710,"vw":97.646212},{"c":97.66,"h":97.66,"l":97.66,"n":4,"o":97.66,"t":"2026-10-12T10:55:00Z","v":250,"vw":97.66},{"c":97.61,"h":97.61,"l":97.61,"n":1,"o":97.61,"t":"2026-10-12T11:00:00Z","v":100,"vw":97.61},{"c":97.33,"h":97.38,"l":97.33,"n":5,"o":97.38,"t":"2026-10-12T11:10:00Z","v":313,"vw":97.34938},{"c":97.58,"h":97.58,"l":97.58,"n":1,"o":97.58,"t":"2026-10-12T11:30:00Z","v":100,"vw":97.58},{"c":97.5714,"h":97.5714,"l":97.5714,"n":1,"o":97.5714,"t":"2026-10-12T12:10:00Z","v":300,"vw":97.5714},{"c":97.6852,"h":97.6852,"l":97.6852,"n":1,"o":97.6852,"t":"2026-10-12T12:15:00Z","v":200,"vw":97.6852},{"c":97.4576,"h":97.74,"l":97.4576,"n":12,"o":97.74,"t":"2026-10-12T12:20:00Z","v":590,"vw":97.679629},{"c":97.99,"h":97.99,"l":97.99,"n":3,"o":97.99,"t":"2026-10-12T12:25:00Z","v":186,"vw":97.99},{"c":97.9,"h":97.9,"l":97.9,"n":2,"o":97.9,"t":"2026-10-12T12:30:00Z","v":110,"vw":97.9},{"c":97.5,"h":97.5,"l":97.5,"n":2,"o":97.5,"t":"2026-10-12T12:40:00Z","v":196,"vw":97.5},{"c":97.9495,"h":97.9495,"l":97.9495,"n":1,"o":97.9495,"t":"2026-10-12T12:55:00Z","v":100,"vw":97.9495},{"c":98,"h":98,"l":98,"n":8,"o":98,"t":"2026-10-12T13:00:00Z","v":256,"vw":98},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-12T13:20:00Z","v":100,"vw":98},{"c":97.44,"h":97.44,"l":97.44,"n":14,"o":97.44,"t":"2026-10-12T13:25:00Z","v":249,"vw":97.44},{"c":97.35,"h":97.67,"l":96.76,"n":275,"o":97.61,"t":"2026-10-12T13:30:00Z","v":26804,"vw":97.408213},{"c":98.31,"h":98.6,"l":97.41,"n":482,"o":97.41,"t":"2026-10-12T13:35:00Z","v":51976,"vw":98.328628},{"c":98.33,"h":98.415,"l":98.04,"n":378,"o":98.3,"t":"2026-10-12T13:40:00Z","v":26248,"vw":98.248028},{"c":98.04,"h":98.335,"l":97.6,"n":245,"o":98.335,"t":"2026-10-12T13:45:00Z","v":15984,"vw":98.023843},{"c":98.04,"h":98.3,"l":97.72,"n":604,"o":97.955,"t":"2026-10-12T13:50:00Z","v":45327,"vw":98.055145},{"c":98.16,"h":98.16,"l":97.8,"n":131,"o":98.01,"t":"2026-10-12T13:55:00Z","v":8938,"vw":98.009348},{"c":97.38,"h":98.07,"l":97.38,"n":261,"o":98.07,"t":"2026-10-12T14:00:00Z","v":14222,"vw":97.756423},{"c":97.14,"h":97.57,"l":97.1301,"n":223,"o":97.1952,"t":"2026-10-12T14:05:00Z","v":11760,"vw":97.35487},{"c":97.37,"h":97.7,"l":97.2032,"n":193,"o":97.2032,"t":"2026-10-12T14:10:00Z","v":7879,"vw":97.417238},{"c":97.285,"h":97.455,"l":97.27,"n":175,"o":97.29,"t":"2026-10-12T14:15:00Z","v":8199,"vw":97.347291},{"c":97.37,"h":97.64,"l":97.36,"n":391,"o":97.36,"t":"2026-10-12T14:20:00Z","v":22153,"vw":97.488874},{"c":97.22,"h":97.31,"l":97.15,"n":95,"o":97.31,"t":"2026-10-12T14:25:00Z","v":2984,"vw":97.225048},{"c":96.9425,"h":97.2,"l":96.7761,"n":363,"o":97.16,"t":"2026-10-12T14:30:00Z","v":20285,"vw":96.938848},{"c":96.39,"h":96.86,"l":96.29,"n":490,"o":96.79,"t":"2026-10-12T14:35:00Z","v":51591,"vw":96.629754},{"c":96.42,"h":96.52,"l":96.26,"n":209,"o":96.395,"t":"2026-10-12T14:40:00Z","v":8623,"vw":96.425936},{"c":96.435,"h":96.47,"l":96.29,"n":162,"o":96.4,"t":"2026-10-12T14:45:00Z","v":7829,"vw":96.391631},{"c":96.265,"h":96.39,"l":96.22,"n":156,"o":96.39,"t":"2026-10-12T14:50:00Z","v":6359,"vw":96.313631},{"c":96.69,"h":96.76,"l":96.26,"n":218,"o":96.26,"t":"2026-10-12T14:55:00Z","v":11854,"vw":96.603704},{"c":96.855,"h":96.855,"l":96.52,"n":258,"o":96.695,"t":"2026-10-12T15:00:00Z","v":10861,"vw":96.648602},{"c":96.81,"h":96.91,"l":96.77,"n":173,"o":96.86,"t":"2026-10-12T15:05:00Z","v":10445,"vw":96.844739},{"c":96.935,"h":97.01,"l":96.73,"n":196,"o":96.7834,"t":"2026-10-12T15:10:00Z","v":9247,"vw":96.927689},{"c":96.765,"h":96.935,"l":96.71,"n":83,"o":96.935,"t":"2026-10-12T15:15:00Z","v":4425,"vw":96.863614},{"c":96.95,"h":97.1387,"l":96.775,"n":304,"o":96.775,"t":"2026-10-12T15:20:00Z","v":12690,"vw":97.016217},{"c":96.94,"h":96.95,"l":96.76,"n":185,"o":96.95,"t":"2026-10-12T15:25:00Z","v":10693,"vw":96.893068},{"c":96.835,"h":97.02,"l":96.835,"n":142,"o":96.9941,"t":"2026-10-12T15:30:00Z","v":7620,"vw":96.900873},{"c":96.745,"h":96.97,"l":96.72,"n":314,"o":96.79,"t":"2026-10-12T15:35:00Z","v":22951,"vw":96.894622},{"c":96.6491,"h":96.69,"l":96.575,"n":151,"o":96.65,"t":"2026-10-12T15:40:00Z","v":4763,"vw":96.62496},{"c":96.66,"h":96.66,"l":96.47,"n":100,"o":96.47,"t":"2026-10-12T15:45:00Z","v":4964,"vw":96.618431},{"c":96.715,"h":96.74,"l":96.59,"n":164,"o":96.63,"t":"2026-10-12T15:50:00Z","v":6035,"vw":96.643396},{"c":96.54,"h":96.91,"l":96.5368,"n":216,"o":96.73,"t":"2026-10-12T15:55:00Z","v":19585,"vw":96.741794},{"c":96.4,"h":96.47,"l":96.2695,"n":72,"o":96.4241,"t":"2026-10-12T16:00:00Z","v":2560,"vw":96.38739},{"c":96.495,"h":96.79,"l":96.333,"n":290,"o":96.333,"t":"2026-10-12T16:05:00Z","v":20740,"vw":96.624703},{"c":96.63,"h":96.85,"l":96.37,"n":116,"o":96.37,"t":"2026-10-12T16:10:00Z","v":7359,"vw":96.601312},{"c":96.52,"h":96.735,"l":96.5,"n":134,"o":96.71,"t":"2026-10-12T16:15:00Z","v":9348,"vw":96.594614},{"c":96.82,"h":96.82,"l":96.58,"n":176,"o":96.59,"t":"2026-10-12T16:20:00Z","v":10868,"vw":96.705999},{"c":96.775,"h":96.895,"l":96.775,"n":72,"o":96.82,"t":"2026-10-12T16:25:00Z","v":3654,"vw":96.854656},{"c":96.61,"h":96.8,"l":96.6,"n":167,"o":96.8,"t":"2026-10-12T16:30:00Z","v":5551,"vw":96.710494},{"c":96.77,"h":96.81,"l":96.5,"n":198,"o":96.53,"t":"2026-10-12T16:35:00Z","v":15488,"vw":96.654995},{"c":96.72,"h":96.9,"l":96.64,"n":173,"o":96.89,"t":"2026-10-12T16:40:00Z","v":8110,"vw":96.793498},{"c":96.615,"h":96.72,"l":96.5,"n":111,"o":96.72,"t":"2026-10-12T16:45:00Z","v":6642,"vw":96.63877},{"c":96.65,"h":96.7,"l":96.53,"n":89,"o":96.59,"t":"2026-10-12T16:50:00Z","v":4155,"vw":96.620338},{"c":96.785,"h":96.79,"l":96.65,"n":137,"o":96.65,"t":"2026-10-12T16:55:00Z","v":6017,"vw":96.747387},{"c":96.685,"h":96.8,"l":96.66,"n":161,"o":96.78,"t":"2026-10-12T17:00:00Z","v":8305,"vw":96.726081},{"c":96.705,"h":96.705,"l":96.65,"n":82,"o":96.685,"t":"2026-10-12T17:05:00Z","v":1653,"vw":96.682974},{"c":96.78,"h":96.82,"l":96.695,"n":179,"o":96.7,"t":"2026-10-12T17:10:00Z","v":7909,"vw":96.789258},{"c":96.805,"h":96.81,"l":96.77,"n":62,"o":96.77,"t":"2026-10-12T17:15:00Z","v":2746,"vw":96.804943},{"c":96.86,"h":96.88,"l":96.78,"n":170,"o":96.78,"t":"2026-10-12T17:20:00Z","v":5365,"vw":96.84683},{"c":97.14,"h":97.14,"l":96.835,"n":133,"o":96.835,"t":"2026-10-12T17:25:00Z","v":5187,"vw":96.932576},{"c":96.955,"h":97.13,"l":96.95,"n":239,"o":97.13,"t":"2026-10-12T17:30:00Z","v":9268,"vw":97.008128},{"c":97.095,"h":97.11,"l":96.93,"n":194,"o":96.955,"t":"2026-10-12T17:35:00Z","v":11766,"vw":97.049201},{"c":96.93,"h":97.02,"l":96.92,"n":89,"o":97.02,"t":"2026-10-12T17:40:00Z","v":3457,"vw":96.965543},{"c":96.79,"h":96.92,"l":96.75,"n":39,"o":96.92,"t":"2026-10-12T17:45:00Z","v":2292,"vw":96.838478},{"c":96.57,"h":96.82,"l":96.5,"n":236,"o":96.775,"t":"2026-10-12T17:50:00Z","v":17074,"vw":96.639524},{"c":96.59,"h":96.66,"l":96.54,"n":90,"o":96.54,"t":"2026-10-12T17:55:00Z","v":2710,"vw":96.614935},{"c":96.625,"h":96.65,"l":96.48,"n":461,"o":96.6,"t":"2026-10-12T18:00:00Z","v":38033,"vw":96.560752},{"c":96.57,"h":96.6625,"l":96.56,"n":139,"o":96.6225,"t":"2026-10-12T18:05:00Z","v":7332,"vw":96.594537},{"c":96.585,"h":96.595,"l":96.57,"n":83,"o":96.57,"t":"2026-10-12T18:10:00Z","v":1773,"vw":96.585251},{"c":96.59,"h":96.705,"l":96.585,"n":173,"o":96.62,"t":"2026-10-12T18:15:00Z","v":9627,"vw":96.655926},{"c":96.635,"h":96.635,"l":96.585,"n":92,"o":96.59,"t":"2026-10-12T18:20:00Z","v":4185,"vw":96.616083},{"c":96.58,"h":96.635,"l":96.55,"n":111,"o":96.635,"t":"2026-10-12T18:25:00Z","v":5412,"vw":96.590513},{"c":96.48,"h":96.55,"l":96.48,"n":176,"o":96.55,"t":"2026-10-12T18:30:00Z","v":12456,"vw":96.524012},{"c":96.46,"h":96.5,"l":96.44,"n":101,"o":96.5,"t":"2026-10-12T18:35:00Z","v":6117,"vw":96.479255},{"c":96.6,"h":96.605,"l":96.46,"n":131,"o":96.47,"t":"2026-10-12T18:40:00Z","v":7630,"vw":96.550672},{"c":96.55,"h":96.6,"l":96.52,"n":184,"o":96.6,"t":"2026-10-12T18:45:00Z","v":9218,"vw":96.549802},{"c":96.62,"h":96.63,"l":96.52,"n":118,"o":96.52,"t":"2026-10-12T18:50:00Z","v":6977,"vw":96.586412},{"c":96.605,"h":96.62,"l":96.57,"n":103,"o":96.62,"t":"2026-10-12T18:55:00Z","v":3959,"vw":96.610577},{"c":96.62,"h":96.63,"l":96.56,"n":127,"o":96.605,"t":"2026-10-12T19:00:00Z","v":4693,"vw":96.594914},{"c":96.6,"h":96.615,"l":96.55,"n":143,"o":96.615,"t":"2026-10-12T19:05:00Z","v":7750,"vw":96.586276},{"c":96.48,"h":96.59,"l":96.445,"n":263,"o":96.54,"t":"2026-10-12T19:10:00Z","v":18131,"vw":96.527499},{"c":96.48,"h":96.5,"l":96.43,"n":111,"o":96.47,"t":"2026-10-12T19:15:00Z","v":7540,"vw":96.469307},{"c":96.4175,"h":96.44,"l":96.38,"n":131,"o":96.43,"t":"2026-10-12T19:20:00Z","v":7035,"vw":96.417465},{"c":96.33,"h":96.415,"l":96.27,"n":154,"o":96.4,"t":"2026-10-12T19:25:00Z","v":8944,"vw":96.361254},{"c":95.975,"h":96.325,"l":95.93,"n":733,"o":96.325,"t":"2026-10-12T19:30:00Z","v":61279,"vw":96.095622},{"c":96.115,"h":96.15,"l":95.98,"n":221,"o":95.98,"t":"2026-10-12T19:35:00Z","v":13749,"vw":96.068315},{"c":95.94,"h":96.115,"l":95.87,"n":715,"o":96.115,"t":"2026-10-12T19:40:00Z","v":57863,"vw":96.02913},{"c":95.99,"h":96.04,"l":95.9,"n":269,"o":95.9375,"t":"2026-10-12T19:45:00Z","v":20310,"vw":95.991509},{"c":96.06,"h":96.18,"l":95.92,"n":1215,"o":96.02,"t":"2026-10-12T19:50:00Z","v":72027,"vw":96.043793},{"c":95.77,"h":96.09,"l":95.75,"n":1603,"o":96.07,"t":"2026-10-12T19:55:00Z","v":142238,"vw":95.903229},{"c":95.84,"h":95.84,"l":95.84,"n":31,"o":95.84,"t":"2026-10-12T20:00:00Z","v":57653,"vw":95.84},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-12T20:35:00Z","v":100,"vw":97.75},{"c":96.29,"h":96.29,"l":95.81,"n":13,"o":95.81,"t":"2026-10-13T08:00:00Z","v":479,"vw":96.076184},{"c":96.5763,"h":96.5763,"l":96.5763,"n":1,"o":96.5763,"t":"2026-10-13T10:25:00Z","v":150,"vw":96.5763},{"c":94.5,"h":96.87,"l":91.14,"n":821,"o":96.21,"t":"2026-10-13T10:45:00Z","v":40532,"vw":94.255787},{"c":92.94,"h":94.58,"l":92.12,"n":412,"o":94.5,"t":"2026-10-13T10:50:00Z","v":21166,"vw":93.237427},{"c":93.31,"h":93.31,"l":92.31,"n":244,"o":92.5,"t":"2026-10-13T10:55:00Z","v":11634,"vw":92.579021},{"c":93.71,"h":93.71,"l":93.03,"n":59,"o":93.03,"t":"2026-10-13T11:00:00Z","v":3681,"vw":93.411798},{"c":93.51,"h":93.511,"l":93.45,"n":10,"o":93.46,"t":"2026-10-13T11:05:00Z","v":949,"vw":93.477205},{"c":92.96,"h":93.54,"l":92.95,"n":46,"o":93.54,"t":"2026-10-13T11:10:00Z","v":2778,"vw":93.180195},{"c":92,"h":92.65,"l":92,"n":34,"o":92.65,"t":"2026-10-13T11:15:00Z","v":1461,"vw":92.420061},{"c":90.68,"h":91.63,"l":90.49,"n":251,"o":91.63,"t":"2026-10-13T11:20:00Z","v":14612,"vw":91.043691},{"c":89.43,"h":90.74,"l":89.14,"n":412,"o":90.74,"t":"2026-10-13T11:25:00Z","v":13034,"vw":89.893874},{"c":90.77,"h":90.97,"l":88.91,"n":144,"o":89.2,"t":"2026-10-13T11:30:00Z","v":15591,"vw":89.954361},{"c":90.69,"h":90.85,"l":90.5,"n":42,"o":90.5,"t":"2026-10-13T11:35:00Z","v":3552,"vw":90.714247},{"c":90.28,"h":91.2,"l":90.28,"n":75,"o":91.2,"t":"2026-10-13T11:40:00Z","v":4232,"vw":90.359729},{"c":90.25,"h":90.75,"l":90.25,"n":69,"o":90.75,"t":"2026-10-13T11:45:00Z","v":3595,"vw":90.343186},{"c":89.75,"h":90.27,"l":89.67,"n":91,"o":90.27,"t":"2026-10-13T11:50:00Z","v":2827,"vw":89.992281},{"c":90,"h":90,"l":89.46,"n":115,"o":89.93,"t":"2026-10-13T11:55:00Z","v":1637,"vw":89.884162},{"c":90.6208,"h":90.6208,"l":90,"n":17,"o":90,"t":"2026-10-13T12:00:00Z","v":3309,"vw":90.055081},{"c":91.0941,"h":91.6,"l":90.67,"n":110,"o":90.67,"t":"2026-10-13T12:05:00Z","v":5561,"vw":91.031764},{"c":90,"h":90.99,"l":90,"n":95,"o":90.7,"t":"2026-10-13T12:10:00Z","v":13217,"vw":90.177778},{"c":89.8,"h":90.07,"l":89.5,"n":177,"o":90.06,"t":"2026-10-13T12:15:00Z","v":17967,"vw":89.98917},{"c":90.9553,"h":90.9553,"l":90.29,"n":32,"o":90.29,"t":"2026-10-13T12:20:00Z","v":2351,"vw":90.758841},{"c":90.86,"h":90.86,"l":90.86,"n":8,"o":90.86,"t":"2026-10-13T12:25:00Z","v":249,"vw":90.86},{"c":91.5,"h":91.5,"l":91.03,"n":14,"o":91.03,"t":"2026-10-13T12:30:00Z","v":1622,"vw":91.272311},{"c":91.5,"h":91.5,"l":91.25,"n":7,"o":91.25,"t":"2026-10-13T12:35:00Z","v":743,"vw":91.321429},{"c":91,"h":91.32,"l":91,"n":3,"o":91.32,"t":"2026-10-13T12:40:00Z","v":303,"vw":91.106667},{"c":90.82,"h":91.05,"l":90.82,"n":6,"o":91.05,"t":"2026-10-13T12:45:00Z","v":630,"vw":90.957273},{"c":91.17,"h":91.25,"l":91.17,"n":5,"o":91.25,"t":"2026-10-13T12:50:00Z","v":806,"vw":91.22},{"c":91.3,"h":91.5,"l":91.2362,"n":4,"o":91.2362,"t":"2026-10-13T12:55:00Z","v":901,"vw":91.323178},{"c":91.56,"h":91.56,"l":91.5,"n":2,"o":91.5,"t":"2026-10-13T13:10:00Z","v":210,"vw":91.528571},{"c":92.12,"h":92.12,"l":91.77,"n":51,"o":91.77,"t":"2026-10-13T13:15:00Z","v":2095,"vw":91.988827},{"c":92.2,"h":92.2,"l":92.2,"n":1,"o":92.2,"t":"2026-10-13T13:20:00Z","v":503,"vw":92.2},{"c":92.48,"h":92.49,"l":92.44,"n":10,"o":92.49,"t":"2026-10-13T13:25:00Z","v":495,"vw":92.474774},{"c":92.9195,"h":93.06,"l":91.64,"n":787,"o":92.36,"t":"2026-10-13T13:30:00Z","v":80125,"vw":92.228731},{"c":92.52,"h":93.08,"l":92.52,"n":424,"o":92.725,"t":"2026-10-13T13:35:00Z","v":31892,"vw":92.789091},{"c":92.23,"h":92.71,"l":92.02,"n":363,"o":92.585,"t":"2026-10-13T13:40:00Z","v":27845,"vw":92.322755},{"c":91.615,"h":92.27,"l":91.53,"n":660,"o":92.27,"t":"2026-10-13T13:45:00Z","v":50733,"vw":91.880415},{"c":91.21,"h":91.62,"l":91.04,"n":418,"o":91.62,"t":"2026-10-13T13:50:00Z","v":26660,"vw":91.307135},{"c":91.52,"h":91.87,"l":91.055,"n":370,"o":91.12,"t":"2026-10-13T13:55:00Z","v":23140,"vw":91.409871},{"c":91.91,"h":92.04,"l":91.59,"n":376,"o":91.59,"t":"2026-10-13T14:00:00Z","v":27431,"vw":91.817173},{"c":91.835,"h":91.91,"l":91.665,"n":273,"o":91.88,"t":"2026-10-13T14:05:00Z","v":14435,"vw":91.785439},{"c":91.5232,"h":92.015,"l":91.5232,"n":269,"o":91.76,"t":"2026-10-13T14:10:00Z","v":15113,"vw":91.93164},{"c":91.61,"h":91.67,"l":91.21,"n":177,"o":91.46,"t":"2026-10-13T14:15:00Z","v":7386,"vw":91.544851},{"c":90.8,"h":91.52,"l":90.74,"n":366,"o":91.52,"t":"2026-10-13T14:20:00Z","v":18945,"vw":91.040515},{"c":90.2503,"h":90.7,"l":90.18,"n":500,"o":90.7,"t":"2026-10-13T14:25:00Z","v":30289,"vw":90.481645},{"c":90.5,"h":90.52,"l":90,"n":567,"o":90.34,"t":"2026-10-13T14:30:00Z","v":37998,"vw":90.184782},{"c":90.27,"h":90.57,"l":90.27,"n":338,"o":90.41,"t":"2026-10-13T14:35:00Z","v":15821,"vw":90.384825},{"c":90.5591,"h":90.5591,"l":90.24,"n":111,"o":90.29,"t":"2026-10-13T14:40:00Z","v":3705,"vw":90.41004},{"c":90.3,"h":90.52,"l":90.28,"n":206,"o":90.445,"t":"2026-10-13T14:45:00Z","v":9633,"vw":90.359584},{"c":90.19,"h":90.46,"l":90.07,"n":467,"o":90.25,"t":"2026-10-13T14:50:00Z","v":27856,"vw":90.236629},{"c":90.15,"h":90.26,"l":90.08,"n":378,"o":90.22,"t":"2026-10-13T14:55:00Z","v":23749,"vw":90.176242},{"c":89.965,"h":90.22,"l":89.84,"n":440,"o":90.2,"t":"2026-10-13T15:00:00Z","v":33631,"vw":89.993069},{"c":90.01,"h":90.19,"l":89.78,"n":606,"o":89.945,"t":"2026-10-13T15:05:00Z","v":55830,"vw":90.004907},{"c":89.8,"h":90.2,"l":89.8,"n":372,"o":90.07,"t":"2026-10-13T15:10:00Z","v":44559,"vw":90.04356},{"c":90.22,"h":90.22,"l":89.85,"n":250,"o":89.85,"t":"2026-10-13T15:15:00Z","v":10889,"vw":89.978721},{"c":90.875,"h":90.92,"l":90.29,"n":311,"o":90.29,"t":"2026-10-13T15:20:00Z","v":19188,"vw":90.597983},{"c":90.85,"h":91.16,"l":90.83,"n":479,"o":90.92,"t":"2026-10-13T15:25:00Z","v":30593,"vw":90.985749},{"c":90.83,"h":90.89,"l":90.78,"n":165,"o":90.81,"t":"2026-10-13T15:30:00Z","v":5699,"vw":90.823221},{"c":90.45,"h":90.89,"l":90.36,"n":242,"o":90.86,"t":"2026-10-13T15:35:00Z","v":11921,"vw":90.628392},{"c":90.59,"h":90.61,"l":90.26,"n":557,"o":90.5448,"t":"2026-10-13T15:40:00Z","v":38958,"vw":90.437851},{"c":90.5,"h":90.59,"l":90.49,"n":134,"o":90.54,"t":"2026-10-13T15:45:00Z","v":7199,"vw":90.517115},{"c":90.405,"h":90.47,"l":90.31,"n":190,"o":90.43,"t":"2026-10-13T15:50:00Z","v":12226,"vw":90.373452},{"c":90.7,"h":90.71,"l":90.39,"n":245,"o":90.44,"t":"2026-10-13T15:55:00Z","v":15930,"vw":90.569224},{"c":90.73,"h":90.8011,"l":90.7275,"n":120,"o":90.76,"t":"2026-10-13T16:00:00Z","v":6101,"vw":90.770669},{"c":90.3,"h":90.68,"l":90.3,"n":277,"o":90.67,"t":"2026-10-13T16:05:00Z","v":16278,"vw":90.512489},{"c":90.23,"h":90.34,"l":90.15,"n":296,"o":90.29,"t":"2026-10-13T16:10:00Z","v":17279,"vw":90.230458},{"c":90.09,"h":90.28,"l":90.06,"n":184,"o":90.24,"t":"2026-10-13T16:15:00Z","v":8410,"vw":90.170999},{"c":90.2783,"h":90.2783,"l":90.1,"n":94,"o":90.1,"t":"2026-10-13T16:20:00Z","v":3688,"vw":90.209911},{"c":90.175,"h":90.26,"l":90.145,"n":66,"o":90.26,"t":"2026-10-13T16:25:00Z","v":1944,"vw":90.214167},{"c":90.25,"h":90.29,"l":90.15,"n":132,"o":90.15,"t":"2026-10-13T16:30:00Z","v":5291,"vw":90.225184},{"c":90.26,"h":90.27,"l":90.095,"n":228,"o":90.25,"t":"2026-10-13T16:35:00Z","v":14202,"vw":90.182704},{"c":90.26,"h":90.3,"l":90.22,"n":66,"o":90.28,"t":"2026-10-13T16:40:00Z","v":2382,"vw":90.255909},{"c":90.265,"h":90.275,"l":90.265,"n":30,"o":90.275,"t":"2026-10-13T16:45:00Z","v":700,"vw":90.27226},{"c":90.58,"h":90.6,"l":90.22,"n":286,"o":90.22,"t":"2026-10-13T16:50:00Z","v":23941,"vw":90.423139},{"c":90.49,"h":90.55,"l":90.49,"n":140,"o":90.55,"t":"2026-10-13T16:55:00Z","v":7489,"vw":90.532717},{"c":90.565,"h":90.675,"l":90.48,"n":219,"o":90.48,"t":"2026-10-13T17:00:00Z","v":10739,"vw":90.561935},{"c":90.58,"h":90.6,"l":90.47,"n":129,"o":90.535,"t":"2026-10-13T17:05:00Z","v":5387,"vw":90.533623},{"c":90.485,"h":90.565,"l":90.44,"n":171,"o":90.55,"t":"2026-10-13T17:10:00Z","v":11597,"vw":90.474069},{"c":90.46,"h":90.6,"l":90.46,"n":175,"o":90.53,"t":"2026-10-13T17:15:00Z","v":10591,"vw":90.512048},{"c":90.565,"h":90.565,"l":90.44,"n":132,"o":90.45,"t":"2026-10-13T17:20:00Z","v":9428,"vw":90.497474},{"c":90.35,"h":90.52,"l":90.35,"n":130,"o":90.51,"t":"2026-10-13T17:25:00Z","v":7609,"vw":90.458521},{"c":90.61,"h":90.61,"l":90.36,"n":166,"o":90.38,"t":"2026-10-13T17:30:00Z","v":7370,"vw":90.491799},{"c":90.64,"h":90.7,"l":90.615,"n":63,"o":90.615,"t":"2026-10-13T17:35:00Z","v":2979,"vw":90.643415},{"c":90.57,"h":90.69,"l":90.57,"n":106,"o":90.68,"t":"2026-10-13T17:40:00Z","v":5103,"vw":90.637094},{"c":90.51,"h":90.58,"l":90.51,"n":127,"o":90.57,"t":"2026-10-13T17:45:00Z","v":5399,"vw":90.550003},{"c":90.415,"h":90.535,"l":90.415,"n":78,"o":90.53,"t":"2026-10-13T17:50:00Z","v":3404,"vw":90.474387},{"c":90.4276,"h":90.48,"l":90.4276,"n":118,"o":90.45,"t":"2026-10-13T17:55:00Z","v":5570,"vw":90.457725},{"c":90.605,"h":90.61,"l":90.45,"n":123,"o":90.45,"t":"2026-10-13T18:00:00Z","v":7235,"vw":90.523376},{"c":90.45,"h":90.6109,"l":90.4,"n":278,"o":90.6109,"t":"2026-10-13T18:05:00Z","v":17290,"vw":90.507296},{"c":90.445,"h":90.4828,"l":90.3803,"n":177,"o":90.44,"t":"2026-10-13T18:10:00Z","v":9372,"vw":90.439793},{"c":90.44,"h":90.48,"l":90.4,"n":76,"o":90.42,"t":"2026-10-13T18:15:00Z","v":3426,"vw":90.445},{"c":90.56,"h":90.56,"l":90.405,"n":204,"o":90.45,"t":"2026-10-13T18:20:00Z","v":13300,"vw":90.473206},{"c":90.44,"h":90.585,"l":90.43,"n":133,"o":90.585,"t":"2026-10-13T18:25:00Z","v":5885,"vw":90.489407},{"c":90.46,"h":90.47,"l":90.295,"n":264,"o":90.4,"t":"2026-10-13T18:30:00Z","v":13958,"vw":90.363969},{"c":90.28,"h":90.42,"l":90.24,"n":286,"o":90.42,"t":"2026-10-13T18:35:00Z","v":24131,"vw":90.339831},{"c":89.605,"h":90.275,"l":89.55,"n":619,"o":90.275,"t":"2026-10-13T18:40:00Z","v":41438,"vw":89.931194},{"c":89.74,"h":89.84,"l":89.605,"n":223,"o":89.605,"t":"2026-10-13T18:45:00Z","v":8448,"vw":89.72017},{"c":89.82,"h":89.82,"l":89.65,"n":256,"o":89.7322,"t":"2026-10-13T18:50:00Z","v":10875,"vw":89.709765},{"c":89.9,"h":89.9,"l":89.8,"n":267,"o":89.83,"t":"2026-10-13T18:55:00Z","v":12718,"vw":89.845688},{"c":89.985,"h":90,"l":89.86,"n":265,"o":89.9,"t":"2026-10-13T19:00:00Z","v":17807,"vw":89.940572},{"c":89.94,"h":89.98,"l":89.91,"n":191,"o":89.96,"t":"2026-10-13T19:05:00Z","v":8545,"vw":89.9498},{"c":89.79,"h":89.99,"l":89.76,"n":364,"o":89.92,"t":"2026-10-13T19:10:00Z","v":18771,"vw":89.879021},{"c":89.725,"h":89.7919,"l":89.7,"n":261,"o":89.77,"t":"2026-10-13T19:15:00Z","v":14099,"vw":89.748616},{"c":89.72,"h":89.8,"l":89.52,"n":469,"o":89.715,"t":"2026-10-13T19:20:00Z","v":40454,"vw":89.664783},{"c":89.76,"h":89.82,"l":89.64,"n":390,"o":89.72,"t":"2026-10-13T19:25:00Z","v":23217,"vw":89.712098},{"c":89.68,"h":89.83,"l":89.65,"n":499,"o":89.77,"t":"2026-10-13T19:30:00Z","v":33427,"vw":89.746904},{"c":89.49,"h":89.68,"l":89.42,"n":562,"o":89.66,"t":"2026-10-13T19:35:00Z","v":37785,"vw":89.54668},{"c":89.4,"h":89.53,"l":89.32,"n":710,"o":89.49,"t":"2026-10-13T19:40:00Z","v":62215,"vw":89.449275},{"c":89.19,"h":89.41,"l":89.02,"n":1107,"o":89.39,"t":"2026-10-13T19:45:00Z","v":90327,"vw":89.197658},{"c":89.265,"h":89.4499,"l":89.14,"n":570,"o":89.15,"t":"2026-10-13T19:50:00Z","v":35219,"vw":89.330876},{"c":89,"h":89.365,"l":88.85,"n":1390,"o":89.27,"t":"2026-10-13T19:55:00Z","v":110712,"vw":89.023052},{"c":89.01,"h":89.01,"l":89.01,"n":28,"o":89.01,"t":"2026-10-13T20:00:00Z","v":94087,"vw":89.01},{"c":89.01,"h":89.01,"l":89.01,"n":1,"o":89.01,"t":"2026-10-13T20:05:00Z","v":100,"vw":89.01},{"c":89.74,"h":89.76,"l":89.74,"n":5,"o":89.74,"t":"2026-10-13T20:45:00Z","v":512,"vw":89.747059},{"c":89.4,"h":89.41,"l":89.4,"n":3,"o":89.41,"t":"2026-10-13T20:50:00Z","v":309,"vw":89.403333},{"c":89.78,"h":89.78,"l":89.78,"n":2,"o":89.78,"t":"2026-10-13T20:55:00Z","v":123,"vw":89.78},{"c":89.42,"h":89.46,"l":89.42,"n":6,"o":89.46,"t":"2026-10-13T21:55:00Z","v":878,"vw":89.443421},{"c":89.6,"h":89.6,"l":89.6,"n":1,"o":89.6,"t":"2026-10-13T22:05:00Z","v":200,"vw":89.6},{"c":89.4,"h":89.4,"l":89.4,"n":2,"o":89.4,"t":"2026-10-13T22:15:00Z","v":102,"vw":89.4},{"c":89.86,"h":90.34,"l":89.42,"n":120,"o":89.803,"t":"2026-10-14T08:00:00Z","v":3699,"vw":89.882457},{"c":89.75,"h":89.75,"l":89.62,"n":19,"o":89.62,"t":"2026-10-14T10:20:00Z","v":1060,"vw":89.70322},{"c":89.3944,"h":89.3944,"l":89.3944,"n":1,"o":89.3944,"t":"2026-10-14T11:40:00Z","v":100,"vw":89.3944},{"c":89.9,"h":89.9,"l":89.79,"n":35,"o":89.79,"t":"2026-10-14T11:55:00Z","v":1388,"vw":89.817356},{"c":89.9624,"h":89.9624,"l":89.9624,"n":1,"o":89.9624,"t":"2026-10-14T12:20:00Z","v":605,"vw":89.9624},{"c":89.3175,"h":89.3175,"l":89.3175,"n":1,"o":89.3175,"t":"2026-10-14T12:55:00Z","v":605,"vw":89.3175},{"c":89.47,"h":89.48,"l":89.47,"n":72,"o":89.48,"t":"2026-10-14T13:00:00Z","v":1843,"vw":89.471617},{"c":89.31,"h":89.31,"l":89.31,"n":4,"o":89.31,"t":"2026-10-14T13:05:00Z","v":307,"vw":89.31},{"c":89.3,"h":89.31,"l":89.3,"n":2,"o":89.31,"t":"2026-10-14T13:10:00Z","v":900,"vw":89.301111},{"c":89.14,"h":89.16,"l":89.14,"n":7,"o":89.16,"t":"2026-10-14T13:15:00Z","v":700,"vw":89.15},{"c":89.34,"h":89.34,"l":89.34,"n":12,"o":89.34,"t":"2026-10-14T13:20:00Z","v":471,"vw":89.34},{"c":89,"h":89,"l":89,"n":21,"o":89,"t":"2026-10-14T13:25:00Z","v":1260,"vw":89},{"c":89.2,"h":89.2975,"l":88.66,"n":503,"o":89.01,"t":"2026-10-14T13:30:00Z","v":48046,"vw":89.011628},{"c":89.71,"h":90.18,"l":89.25,"n":580,"o":89.29,"t":"2026-10-14T13:35:00Z","v":51328,"vw":89.687565},{"c":90.075,"h":90.16,"l":89.47,"n":508,"o":89.7,"t":"2026-10-14T13:40:00Z","v":31426,"vw":89.85412},{"c":90.37,"h":90.38,"l":90.01,"n":281,"o":90.02,"t":"2026-10-14T13:45:00Z","v":25159,"vw":90.165005},{"c":90.38,"h":90.5,"l":89.98,"n":399,"o":90.3799,"t":"2026-10-14T13:50:00Z","v":41992,"vw":90.264662},{"c":89.86,"h":90.26,"l":89.72,"n":289,"o":90.26,"t":"2026-10-14T13:55:00Z","v":15564,"vw":90.044188},{"c":90.2,"h":90.3,"l":89.945,"n":206,"o":89.945,"t":"2026-10-14T14:00:00Z","v":17137,"vw":90.18827},{"c":90.17,"h":90.17,"l":89.9,"n":178,"o":90.04,"t":"2026-10-14T14:05:00Z","v":9694,"vw":90.0276},{"c":89.64,"h":90.12,"l":89.48,"n":203,"o":90.12,"t":"2026-10-14T14:10:00Z","v":12564,"vw":89.82951},{"c":89.81,"h":89.855,"l":89.6,"n":128,"o":89.66,"t":"2026-10-14T14:15:00Z","v":7051,"vw":89.762807},{"c":89.35,"h":89.72,"l":89.35,"n":266,"o":89.72,"t":"2026-10-14T14:20:00Z","v":13037,"vw":89.509823},{"c":89.345,"h":89.37,"l":89.2106,"n":135,"o":89.31,"t":"2026-10-14T14:25:00Z","v":5743,"vw":89.313756},{"c":89.33,"h":89.475,"l":89.15,"n":281,"o":89.345,"t":"2026-10-14T14:30:00Z","v":15012,"vw":89.299541},{"c":89.27,"h":89.42,"l":89.25,"n":104,"o":89.37,"t":"2026-10-14T14:35:00Z","v":4779,"vw":89.361473},{"c":89.245,"h":89.27,"l":89.1403,"n":172,"o":89.27,"t":"2026-10-14T14:40:00Z","v":6397,"vw":89.221943},{"c":89.18,"h":89.34,"l":89.15,"n":203,"o":89.24,"t":"2026-10-14T14:45:00Z","v":9714,"vw":89.244439},{"c":89.115,"h":89.115,"l":88.95,"n":224,"o":89.04,"t":"2026-10-14T14:50:00Z","v":12246,"vw":89.029076},{"c":88.88,"h":89.11,"l":88.86,"n":243,"o":89.105,"t":"2026-10-14T14:55:00Z","v":10427,"vw":89.037404},{"c":88.87,"h":89.0199,"l":88.81,"n":137,"o":88.845,"t":"2026-10-14T15:00:00Z","v":5634,"vw":88.897041},{"c":88.95,"h":88.95,"l":88.83,"n":168,"o":88.86,"t":"2026-10-14T15:05:00Z","v":11871,"vw":88.877029},{"c":88.79,"h":88.9,"l":88.61,"n":258,"o":88.895,"t":"2026-10-14T15:10:00Z","v":13035,"vw":88.729316},{"c":88.78,"h":88.8175,"l":88.695,"n":191,"o":88.8,"t":"2026-10-14T15:15:00Z","v":9463,"vw":88.770117},{"c":88.82,"h":88.87,"l":88.7,"n":284,"o":88.76,"t":"2026-10-14T15:20:00Z","v":18333,"vw":88.798169},{"c":88.875,"h":88.96,"l":88.845,"n":140,"o":88.85,"t":"2026-10-14T15:25:00Z","v":5457,"vw":88.908933},{"c":88.7,"h":88.865,"l":88.7,"n":131,"o":88.845,"t":"2026-10-14T15:30:00Z","v":5544,"vw":88.804322},{"c":88.915,"h":88.96,"l":88.675,"n":113,"o":88.675,"t":"2026-10-14T15:35:00Z","v":10881,"vw":88.847993},{"c":88.805,"h":88.95,"l":88.805,"n":111,"o":88.915,"t":"2026-10-14T15:40:00Z","v":4392,"vw":88.87487},{"c":88.96,"h":88.97,"l":88.805,"n":112,"o":88.835,"t":"2026-10-14T15:45:00Z","v":5780,"vw":88.897143},{"c":89.2,"h":89.2,"l":88.98,"n":130,"o":88.98,"t":"2026-10-14T15:50:00Z","v":5785,"vw":89.086339},{"c":89.14,"h":89.27,"l":89.11,"n":189,"o":89.225,"t":"2026-10-14T15:55:00Z","v":9129,"vw":89.16311},{"c":89.06,"h":89.21,"l":89.06,"n":149,"o":89.18,"t":"2026-10-14T16:00:00Z","v":7123,"vw":89.130432},{"c":89,"h":89.09,"l":88.975,"n":141,"o":89.05,"t":"2026-10-14T16:05:00Z","v":5882,"vw":89.03979},{"c":88.94,"h":89.07,"l":88.94,"n":66,"o":89.005,"t":"2026-10-14T16:10:00Z","v":2469,"vw":88.999542},{"c":88.95,"h":89.13,"l":88.865,"n":302,"o":88.975,"t":"2026-10-14T16:15:00Z","v":21345,"vw":89.042619},{"c":88.99,"h":89,"l":88.86,"n":117,"o":88.86,"t":"2026-10-14T16:20:00Z","v":5096,"vw":88.933205},{"c":89.11,"h":89.2,"l":89.11,"n":54,"o":89.17,"t":"2026-10-14T16:25:00Z","v":1048,"vw":89.163333},{"c":88.96,"h":89.155,"l":88.94,"n":163,"o":89.085,"t":"2026-10-14T16:30:00Z","v":12263,"vw":89.032871},{"c":89.145,"h":89.23,"l":88.96,"n":143,"o":89,"t":"2026-10-14T16:35:00Z","v":10767,"vw":89.124931},{"c":89.065,"h":89.22,"l":89.025,"n":95,"o":89.1375,"t":"2026-10-14T16:40:00Z","v":3606,"vw":89.121133},{"c":88.98,"h":89.11,"l":88.98,"n":168,"o":89.065,"t":"2026-10-14T16:45:00Z","v":11776,"vw":89.051273},{"c":89.065,"h":89.065,"l":88.89,"n":84,"o":88.91,"t":"2026-10-14T16:50:00Z","v":3834,"vw":88.970389},{"c":89.07,"h":89.075,"l":88.97,"n":131,"o":89.075,"t":"2026-10-14T16:55:00Z","v":8022,"vw":89.003431},{"c":89.24,"h":89.24,"l":89.07,"n":128,"o":89.07,"t":"2026-10-14T17:00:00Z","v":8840,"vw":89.191796},{"c":89.29,"h":89.3,"l":89.18,"n":151,"o":89.21,"t":"2026-10-14T17:05:00Z","v":6908,"vw":89.234759},{"c":89.17,"h":89.35,"l":89.17,"n":174,"o":89.33,"t":"2026-10-14T17:10:00Z","v":9322,"vw":89.297859},{"c":89.15,"h":89.19,"l":89.11,"n":121,"o":89.135,"t":"2026-10-14T17:15:00Z","v":6125,"vw":89.142101},{"c":89.29,"h":89.31,"l":89.15,"n":128,"o":89.17,"t":"2026-10-14T17:20:00Z","v":7156,"vw":89.230695},{"c":89.2775,"h":89.37,"l":89.24,"n":152,"o":89.365,"t":"2026-10-14T17:25:00Z","v":8784,"vw":89.295452},{"c":89.5342,"h":89.54,"l":89.3,"n":145,"o":89.31,"t":"2026-10-14T17:30:00Z","v":10419,"vw":89.449874},{"c":89.43,"h":89.4932,"l":89.285,"n":201,"o":89.48,"t":"2026-10-14T17:35:00Z","v":12642,"vw":89.410494},{"c":89.43,"h":89.4592,"l":89.265,"n":88,"o":89.35,"t":"2026-10-14T17:40:00Z","v":3184,"vw":89.375832},{"c":89.34,"h":89.395,"l":89.34,"n":110,"o":89.39,"t":"2026-10-14T17:45:00Z","v":4976,"vw":89.363578},{"c":89.3,"h":89.3,"l":89.18,"n":130,"o":89.3,"t":"2026-10-14T17:50:00Z","v":6334,"vw":89.26724},{"c":89.29,"h":89.365,"l":89.27,"n":109,"o":89.365,"t":"2026-10-14T17:55:00Z","v":2867,"vw":89.314476},{"c":89.25,"h":89.345,"l":89.25,"n":127,"o":89.345,"t":"2026-10-14T18:00:00Z","v":5166,"vw":89.293169},{"c":89.32,"h":89.425,"l":89.225,"n":139,"o":89.2375,"t":"2026-10-14T18:05:00Z","v":7499,"vw":89.296764},{"c":89.28,"h":89.34,"l":89.27,"n":129,"o":89.315,"t":"2026-10-14T18:10:00Z","v":4598,"vw":89.307959},{"c":89.135,"h":89.29,"l":89.13,"n":134,"o":89.27,"t":"2026-10-14T18:15:00Z","v":7441,"vw":89.241894},{"c":89.17,"h":89.17,"l":89.06,"n":187,"o":89.1151,"t":"2026-10-14T18:20:00Z","v":11203,"vw":89.120076},{"c":89.11,"h":89.16,"l":89.099,"n":71,"o":89.16,"t":"2026-10-14T18:25:00Z","v":2794,"vw":89.128491},{"c":89.27,"h":89.27,"l":89.125,"n":164,"o":89.13,"t":"2026-10-14T18:30:00Z","v":9774,"vw":89.206377},{"c":89.22,"h":89.28,"l":89.2,"n":174,"o":89.28,"t":"2026-10-14T18:35:00Z","v":8967,"vw":89.256989},{"c":89.13,"h":89.21,"l":89.125,"n":148,"o":89.2,"t":"2026-10-14T18:40:00Z","v":4859,"vw":89.166845},{"c":89.45,"h":89.6,"l":89.1,"n":228,"o":89.11,"t":"2026-10-14T18:45:00Z","v":25955,"vw":89.344816},{"c":89.295,"h":89.43,"l":89.27,"n":196,"o":89.43,"t":"2026-10-14T18:50:00Z","v":10233,"vw":89.38032},{"c":89.38,"h":89.41,"l":89.27,"n":132,"o":89.3,"t":"2026-10-14T18:55:00Z","v":8869,"vw":89.34637},{"c":89.06,"h":89.385,"l":89.06,"n":179,"o":89.36,"t":"2026-10-14T19:00:00Z","v":10192,"vw":89.221673},{"c":89.1,"h":89.1,"l":88.98,"n":132,"o":89.06,"t":"2026-10-14T19:05:00Z","v":7768,"vw":89.040591},{"c":89.06,"h":89.11,"l":89.06,"n":157,"o":89.1,"t":"2026-10-14T19:10:00Z","v":5316,"vw":89.082103},{"c":89.09,"h":89.13,"l":89.05,"n":147,"o":89.06,"t":"2026-10-14T19:15:00Z","v":7800,"vw":89.091658},{"c":89.0999,"h":89.15,"l":88.945,"n":270,"o":89.065,"t":"2026-10-14T19:20:00Z","v":17323,"vw":89.040935},{"c":89.22,"h":89.275,"l":89.08,"n":209,"o":89.1,"t":"2026-10-14T19:25:00Z","v":13080,"vw":89.155177},{"c":89.2,"h":89.27,"l":89.17,"n":221,"o":89.24,"t":"2026-10-14T19:30:00Z","v":9372,"vw":89.208315},{"c":88.89,"h":89.18,"l":88.88,"n":499,"o":89.17,"t":"2026-10-14T19:35:00Z","v":29368,"vw":88.98092},{"c":88.78,"h":88.91,"l":88.78,"n":313,"o":88.89,"t":"2026-10-14T19:40:00Z","v":15951,"vw":88.833522},{"c":88.77,"h":88.79,"l":88.68,"n":461,"o":88.785,"t":"2026-10-14T19:45:00Z","v":26312,"vw":88.741963},{"c":88.625,"h":88.72,"l":88.6,"n":691,"o":88.72,"t":"2026-10-14T19:50:00Z","v":28360,"vw":88.668173},{"c":88.73,"h":88.73,"l":88.57,"n":1900,"o":88.64,"t":"2026-10-14T19:55:00Z","v":115781,"vw":88.644201},{"c":88.66,"h":88.79,"l":88.66,"n":27,"o":88.66,"t":"2026-10-14T20:00:00Z","v":79175,"vw":88.66076},{"c":88.79,"h":88.79,"l":88.6,"n":23,"o":88.6,"t":"2026-10-15T08:00:00Z","v":912,"vw":88.658525},{"c":88.56,"h":88.56,"l":88.56,"n":1,"o":88.56,"t":"2026-10-15T09:25:00Z","v":100,"vw":88.56},{"c":88.88,"h":88.88,"l":88.76,"n":2,"o":88.76,"t":"2026-10-15T10:45:00Z","v":290,"vw":88.838621},{"c":88.98,"h":88.98,"l":88.98,"n":6,"o":88.98,"t":"2026-10-15T11:40:00Z","v":300,"vw":88.98},{"c":89,"h":89.03,"l":89,"n":5,"o":89.03,"t":"2026-10-15T11:55:00Z","v":398,"vw":89.013333},{"c":89.0824,"h":89.0824,"l":89.0824,"n":2,"o":89.0824,"t":"2026-10-15T12:00:00Z","v":300,"vw":89.0824},{"c":88.77,"h":88.77,"l":88.77,"n":1,"o":88.77,"t":"2026-10-15T12:20:00Z","v":100,"vw":88.77},{"c":88.78,"h":88.78,"l":88.78,"n":5,"o":88.78,"t":"2026-10-15T12:35:00Z","v":200,"vw":88.78},{"c":89.01,"h":89.01,"l":88.84,"n":4,"o":88.84,"t":"2026-10-15T12:55:00Z","v":522,"vw":88.9114},{"c":89.16,"h":89.16,"l":89.09,"n":3,"o":89.09,"t":"2026-10-15T13:15:00Z","v":310,"vw":89.136667},{"c":89,"h":89,"l":89,"n":3,"o":89,"t":"2026-10-15T13:25:00Z","v":183,"vw":89},{"c":89.25,"h":89.52,"l":88.45,"n":528,"o":88.92,"t":"2026-10-15T13:30:00Z","v":43842,"vw":89.041675},{"c":88.55,"h":89.1,"l":88.55,"n":136,"o":89.1,"t":"2026-10-15T13:35:00Z","v":8089,"vw":88.802449},{"c":89.06,"h":89.06,"l":88.46,"n":166,"o":88.59,"t":"2026-10-15T13:40:00Z","v":8956,"vw":88.766416},{"c":89.1,"h":89.12,"l":88.98,"n":145,"o":89.08,"t":"2026-10-15T13:45:00Z","v":9274,"vw":89.026721},{"c":88.9975,"h":89.385,"l":88.9975,"n":329,"o":89.18,"t":"2026-10-15T13:50:00Z","v":26641,"vw":89.281125},{"c":89.33,"h":89.35,"l":88.95,"n":333,"o":88.95,"t":"2026-10-15T13:55:00Z","v":19288,"vw":89.202347},{"c":89.16,"h":89.5,"l":89.14,"n":332,"o":89.345,"t":"2026-10-15T14:00:00Z","v":24020,"vw":89.316805},{"c":89.6,"h":89.6,"l":89.15,"n":183,"o":89.23,"t":"2026-10-15T14:05:00Z","v":11523,"vw":89.333126},{"c":89.38,"h":89.55,"l":89.29,"n":362,"o":89.47,"t":"2026-10-15T14:10:00Z","v":27813,"vw":89.426079},{"c":89.735,"h":89.735,"l":89.19,"n":335,"o":89.27,"t":"2026-10-15T14:15:00Z","v":55985,"vw":89.383274},{"c":89.25,"h":89.86,"l":89.25,"n":320,"o":89.72,"t":"2026-10-15T14:20:00Z","v":22298,"vw":89.663345},{"c":89.29,"h":89.3,"l":89.145,"n":270,"o":89.21,"t":"2026-10-15T14:25:00Z","v":15310,"vw":89.187545},{"c":89.3095,"h":89.3095,"l":89.185,"n":71,"o":89.295,"t":"2026-10-15T14:30:00Z","v":2787,"vw":89.253492},{"c":89.65,"h":89.65,"l":89.28,"n":150,"o":89.28,"t":"2026-10-15T14:35:00Z","v":10852,"vw":89.47064},{"c":89.79,"h":89.79,"l":89.52,"n":165,"o":89.5701,"t":"2026-10-15T14:40:00Z","v":11511,"vw":89.602303},{"c":89.785,"h":90,"l":89.7,"n":296,"o":89.79,"t":"2026-10-15T14:45:00Z","v":15734,"vw":89.830099},{"c":90.03,"h":90.13,"l":89.7101,"n":243,"o":89.7101,"t":"2026-10-15T14:50:00Z","v":15732,"vw":89.959781},{"c":89.885,"h":90.23,"l":89.88,"n":181,"o":90.09,"t":"2026-10-15T14:55:00Z","v":12292,"vw":89.98476},{"c":90.01,"h":90.07,"l":89.92,"n":79,"o":89.92,"t":"2026-10-15T15:00:00Z","v":4055,"vw":89.972702},{"c":90.385,"h":90.4899,"l":89.965,"n":150,"o":90.03,"t":"2026-10-15T15:05:00Z","v":10543,"vw":90.158923},{"c":90.43,"h":90.43,"l":90.39,"n":65,"o":90.395,"t":"2026-10-15T15:10:00Z","v":1588,"vw":90.404286},{"c":90.23,"h":90.52,"l":90.23,"n":202,"o":90.47,"t":"2026-10-15T15:15:00Z","v":10969,"vw":90.420587},{"c":90.205,"h":90.3,"l":90.15,"n":184,"o":90.21,"t":"2026-10-15T15:20:00Z","v":8091,"vw":90.213927},{"c":90.17,"h":90.17,"l":90.08,"n":138,"o":90.16,"t":"2026-10-15T15:25:00Z","v":10060,"vw":90.130948},{"c":90.26,"h":90.35,"l":90.16,"n":98,"o":90.16,"t":"2026-10-15T15:30:00Z","v":3647,"vw":90.254397},{"c":90.0599,"h":90.315,"l":90.0599,"n":177,"o":90.26,"t":"2026-10-15T15:35:00Z","v":7568,"vw":90.219813},{"c":90.105,"h":90.3,"l":90.105,"n":110,"o":90.125,"t":"2026-10-15T15:40:00Z","v":4532,"vw":90.210646},{"c":90.03,"h":90.06,"l":89.99,"n":68,"o":90.06,"t":"2026-10-15T15:45:00Z","v":1538,"vw":90.025037},{"c":90.07,"h":90.13,"l":90.07,"n":13,"o":90.13,"t":"2026-10-15T15:50:00Z","v":396,"vw":90.1},{"c":90.34,"h":90.39,"l":90.145,"n":116,"o":90.19,"t":"2026-10-15T15:55:00Z","v":4160,"vw":90.231681},{"c":90.38,"h":90.38,"l":90.2,"n":50,"o":90.27,"t":"2026-10-15T16:00:00Z","v":1670,"vw":90.28},{"c":90.505,"h":90.61,"l":90.3235,"n":170,"o":90.3235,"t":"2026-10-15T16:05:00Z","v":7232,"vw":90.479646},{"c":90.205,"h":90.505,"l":90.18,"n":83,"o":90.505,"t":"2026-10-15T16:10:00Z","v":3676,"vw":90.356767},{"c":90.1,"h":90.2,"l":90.095,"n":103,"o":90.095,"t":"2026-10-15T16:15:00Z","v":3634,"vw":90.158552},{"c":90.125,"h":90.1767,"l":90.085,"n":48,"o":90.16,"t":"2026-10-15T16:20:00Z","v":1715,"vw":90.128588},{"c":90.05,"h":90.09,"l":90,"n":82,"o":90.06,"t":"2026-10-15T16:25:00Z","v":2601,"vw":90.037263},{"c":90.165,"h":90.165,"l":90.08,"n":40,"o":90.08,"t":"2026-10-15T16:30:00Z","v":1744,"vw":90.115667},{"c":90.3,"h":90.33,"l":90.205,"n":81,"o":90.205,"t":"2026-10-15T16:35:00Z","v":2725,"vw":90.252911},{"c":90.265,"h":90.325,"l":90.265,"n":35,"o":90.3,"t":"2026-10-15T16:40:00Z","v":1687,"vw":90.277825},{"c":90.27,"h":90.27,"l":90.185,"n":98,"o":90.2251,"t":"2026-10-15T16:45:00Z","v":3632,"vw":90.220602},{"c":90.31,"h":90.34,"l":90.23,"n":60,"o":90.325,"t":"2026-10-15T16:50:00Z","v":2028,"vw":90.314091},{"c":90.29,"h":90.29,"l":90.23,"n":49,"o":90.26,"t":"2026-10-15T16:55:00Z","v":2569,"vw":90.261579},{"c":90.265,"h":90.28,"l":90.215,"n":59,"o":90.25,"t":"2026-10-15T18:10:00Z","v":2820,"vw":90.254913},{"c":90.25,"h":90.29,"l":90.24,"n":59,"o":90.27,"t":"2026-10-15T18:15:00Z","v":1246,"vw":90.259423},{"c":90.1,"h":90.24,"l":90,"n":151,"o":90.24,"t":"2026-10-15T18:20:00Z","v":6109,"vw":90.07727},{"c":90.08,"h":90.09,"l":90,"n":177,"o":90.07,"t":"2026-10-15T18:25:00Z","v":8049,"vw":90.039542},{"c":90.25,"h":90.25,"l":90.1,"n":60,"o":90.1,"t":"2026-10-15T18:30:00Z","v":2084,"vw":90.197396},{"c":90.24,"h":90.25,"l":90.18,"n":96,"o":90.23,"t":"2026-10-15T18:35:00Z","v":4937,"vw":90.203854},{"c":90.17,"h":90.19,"l":90.17,"n":44,"o":90.19,"t":"2026-10-15T18:40:00Z","v":1096,"vw":90.180769},{"c":90.255,"h":90.255,"l":90.18,"n":74,"o":90.1892,"t":"2026-10-15T18:45:00Z","v":2992,"vw":90.226765},{"c":90.4596,"h":90.4596,"l":90.29,"n":118,"o":90.3,"t":"2026-10-15T18:50:00Z","v":8645,"vw":90.326034},{"c":90.36,"h":90.385,"l":90.345,"n":113,"o":90.37,"t":"2026-10-15T18:55:00Z","v":3568,"vw":90.362023},{"c":90.565,"h":90.565,"l":90.395,"n":105,"o":90.395,"t":"2026-10-15T19:00:00Z","v":6083,"vw":90.530379},{"c":90.42,"h":90.61,"l":90.4,"n":213,"o":90.535,"t":"2026-10-15T19:05:00Z","v":10882,"vw":90.464275},{"c":90.43,"h":90.45,"l":90.4,"n":93,"o":90.45,"t":"2026-10-15T19:10:00Z","v":3621,"vw":90.424635},{"c":90.36,"h":90.46,"l":90.36,"n":108,"o":90.445,"t":"2026-10-15T19:15:00Z","v":3989,"vw":90.4232},{"c":90.21,"h":90.36,"l":90.07,"n":703,"o":90.36,"t":"2026-10-15T19:20:00Z","v":33688,"vw":90.223553},{"c":90.34,"h":90.38,"l":90.225,"n":262,"o":90.225,"t":"2026-10-15T19:25:00Z","v":13368,"vw":90.304166},{"c":90.36,"h":90.36,"l":90.22,"n":258,"o":90.35,"t":"2026-10-15T19:30:00Z","v":18262,"vw":90.275373},{"c":90.26,"h":90.39,"l":90.25,"n":266,"o":90.34,"t":"2026-10-15T19:35:00Z","v":17554,"vw":90.335588},{"c":90.32,"h":90.425,"l":90.23,"n":510,"o":90.28,"t":"2026-10-15T19:40:00Z","v":45138,"vw":90.31397},{"c":90.105,"h":90.3,"l":90.105,"n":500,"o":90.3,"t":"2026-10-15T19:45:00Z","v":29946,"vw":90.210803},{"c":90.15,"h":90.19,"l":89.935,"n":873,"o":90.14,"t":"2026-10-15T19:50:00Z","v":43854,"vw":90.045404},{"c":90.13,"h":90.41,"l":90.13,"n":1824,"o":90.18,"t":"2026-10-15T19:55:00Z","v":145118,"vw":90.294053},{"c":90.2,"h":90.2,"l":90.14,"n":32,"o":90.14,"t":"2026-10-15T20:00:00Z","v":91370,"vw":90.199931},{"c":90.21,"h":90.21,"l":90.21,"n":3,"o":90.21,"t":"2026-10-15T22:40:00Z","v":169,"vw":90.21}],"history":[{"c":120.14,"h":121.57,"l":119.665,"n":8810,"o":119.68,"t":"2024-10-14T04:00:00Z","v":548935,"vw":120.628625},{"c":117.53,"h":119.858,"l":116.595,"n":10219,"o":118.97,"t":"2024-10-15T04:00:00Z","v":611708,"vw":117.820285},{"c":117.74,"h":118.395,"l":116.495,"n":8507,"o":117.64,"t":"2024-10-16T04:00:00Z","v":471164,"vw":117.647377},{"c":114.47,"h":117.64,"l":114.365,"n":11819,"o":117.3,"t":"2024-10-17T04:00:00Z","v":709311,"vw":116.004619},{"c":111.77,"h":114.22,"l":108.75,"n":20667,"o":113.57,"t":"2024-10-18T04:00:00Z","v":1320106,"vw":111.302094},{"c":111.58,"h":112.01,"l":108.86,"n":10054,"o":111.58,"t":"2024-10-21T04:00:00Z","v":712663,"vw":110.780737},{"c":110.88,"h":111.89,"l":109.59,"n":8168,"o":111.13,"t":"2024-10-22T04:00:00Z","v":561570,"vw":110.84703},{"c":110.98,"h":111.64,"l":109.81,"n":6485,"o":111,"t":"2024-10-23T04:00:00Z","v":454196,"vw":110.769218},{"c":111.73,"h":113.34,"l":110.75,"n":8414,"o":110.75,"t":"2024-10-24T04:00:00Z","v":611395,"vw":112.268483},{"c":110.48,"h":112.14,"l":109.855,"n":8468,"o":111.5,"t":"2024-10-25T04:00:00Z","v":531133,"vw":111.02612},{"c":113.26,"h":113.75,"l":110.27,"n":9910,"o":110.54,"t":"2024-10-28T04:00:00Z","v":666777,"vw":113.070767},{"c":114.01,"h":115.8,"l":113.47,"n":8947,"o":114.24,"t":"2024-10-29T04:00:00Z","v":684991,"vw":114.328761},{"c":113.94,"h":114.57,"l":110.9,"n":14176,"o":112.61,"t":"2024-10-30T04:00:00Z","v":844269,"vw":113.253388},{"c":113.1,"h":113.43,"l":110.2,"n":10685,"o":112.8,"t":"2024-10-31T04:00:00Z","v":704344,"vw":112.334106},{"c":111.48,"h":113.76,"l":109.58,"n":14276,"o":113.32,"t":"2024-11-01T04:00:00Z","v":984824,"vw":111.121471},{"c":108.97,"h":113.98,"l":107.19,"n":13697,"o":112.13,"t":"2024-11-04T05:00:00Z","v":767538,"vw":110.018367},{"c":110.97,"h":111.25,"l":108.3527,"n":8519,"o":108.85,"t":"2024-11-05T05:00:00Z","v":417534,"vw":110.490771},{"c":106.64,"h":109.2863,"l":102.52,"n":21191,"o":107.52,"t":"2024-11-06T05:00:00Z","v":1218110,"vw":106.166802},{"c":107.88,"h":110.48,"l":106.7,"n":11682,"o":107.66,"t":"2024-11-07T05:00:00Z","v":578632,"vw":108.06999},{"c":110.64,"h":115.32,"l":110.01,"n":18818,"o":112.83,"t":"2024-11-08T05:00:00Z","v":1237489,"vw":112.117625},{"c":108.73,"h":110.96,"l":107.54,"n":15317,"o":110.45,"t":"2024-11-11T05:00:00Z","v":1408689,"vw":108.644847},{"c":106.32,"h":108.9,"l":105.62,"n":11218,"o":107.42,"t":"2024-11-12T05:00:00Z","v":603659,"vw":106.833593},{"c":111.48,"h":113.2,"l":105.79,"n":19566,"o":105.79,"t":"2024-11-13T05:00:00Z","v":1293334,"vw":111.255121},{"c":103.56,"h":115.93,"l":102.14,"n":24431,"o":112.9,"t":"2024-11-14T05:00:00Z","v":1703891,"vw":107.561979},{"c":99.72,"h":101.65,"l":94.31,"n":42332,"o":99.89,"t":"2024-11-15T05:00:00Z","v":3377161,"vw":98.431476},{"c":101.87,"h":102.48,"l":98.25,"n":16427,"o":99.3,"t":"2024-11-18T05:00:00Z","v":1286712,"vw":101.019098},{"c":106.4,"h":108.01,"l":102.67,"n":18978,"o":102.78,"t":"2024-11-19T05:00:00Z","v":1177884,"vw":106.085959},{"c":102.14,"h":105.82,"l":101.02,"n":14169,"o":105.8,"t":"2024-11-20T05:00:00Z","v":1128756,"vw":102.752625},{"c":108.23,"h":108.74,"l":101.26,"n":16680,"o":102.38,"t":"2024-11-21T05:00:00Z","v":1033381,"vw":106.18831},{"c":113.13,"h":114.3199,"l":107.41,"n":19555,"o":107.87,"t":"2024-11-22T05:00:00Z","v":1185884,"vw":112.001466},{"c":120.76,"h":121.11,"l":113.44,"n":25159,"o":114.1,"t":"2024-11-25T05:00:00Z","v":1972960,"vw":118.35733},{"c":118.54,"h":121.8,"l":117,"n":14113,"o":119.73,"t":"2024-11-26T05:00:00Z","v":771453,"vw":119.429793},{"c":120.72,"h":121.51,"l":118.6,"n":10960,"o":119,"t":"2024-11-27T05:00:00Z","v":604796,"vw":120.311919},{"c":118.39,"h":120.48,"l":117.79,"n":9945,"o":120.4,"t":"2024-11-29T05:00:00Z","v":518891,"vw":118.821388},{"c":117.2,"h":119.65,"l":116.58,"n":12741,"o":118.39,"t":"2024-12-02T05:00:00Z","v":599019,"vw":117.809111},{"c":115.59,"h":118.84,"l":115.3,"n":11697,"o":117.25,"t":"2024-12-03T05:00:00Z","v":613052,"vw":116.759128},{"c":114.7,"h":116.98,"l":114.04,"n":7350,"o":115.2,"t":"2024-12-04T05:00:00Z","v":436806,"vw":115.087983},{"c":118.84,"h":120.67,"l":112.96,"n":13102,"o":114.26,"t":"2024-12-05T05:00:00Z","v":706910,"vw":118.155842},{"c":121.72,"h":125.4,"l":119.34,"n":19262,"o":120.28,"t":"2024-12-06T05:00:00Z","v":992446,"vw":122.603532},{"c":120.82,"h":122.08,"l":119.2,"n":11213,"o":121.19,"t":"2024-12-09T05:00:00Z","v":538537,"vw":120.917654},{"c":116.85,"h":123.29,"l":116.73,"n":10674,"o":121.29,"t":"2024-12-10T05:00:00Z","v":554593,"vw":118.370398},{"c":119.34,"h":121.88,"l":118.58,"n":11067,"o":119.96,"t":"2024-12-11T05:00:00Z","v":679018,"vw":119.898088},{"c":120.69,"h":123.3,"l":118.5,"n":12444,"o":119.34,"t":"2024-12-12T05:00:00Z","v":684035,"vw":120.992522},{"c":120.38,"h":121.7,"l":117.76,"n":11210,"o":118.76,"t":"2024-12-13T05:00:00Z","v":586070,"vw":120.02217},{"c":114.22,"h":119.64,"l":112.91,"n":19325,"o":119.64,"t":"2024-12-16T05:00:00Z","v":1019012,"vw":115.191615},{"c":117.39,"h":118.98,"l":114.48,"n":13073,"o":115.35,"t":"2024-12-17T05:00:00Z","v":655619,"vw":117.587832},{"c":111.61,"h":117.11,"l":110.02,"n":14852,"o":116,"t":"2024-12-18T05:00:00Z","v":800887,"vw":112.820467},{"c":111.34,"h":112.32,"l":109.52,"n":17290,"o":111.61,"t":"2024-12-19T05:00:00Z","v":958611,"vw":110.878125},{"c":113.08,"h":115.34,"l":109.8,"n":11616,"o":110.76,"t":"2024-12-20T05:00:00Z","v":924900,"vw":113.178956},{"c":113.51,"h":114.46,"l":112.19,"n":8201,"o":112.19,"t":"2024-12-23T05:00:00Z","v":413839,"vw":113.329262},{"c":114.13,"h":114.42,"l":112.2345,"n":3609,"o":112.8,"t":"2024-12-24T05:00:00Z","v":131794,"vw":113.777836},{"c":113.77,"h":115.85,"l":113.47,"n":9161,"o":114.12,"t":"2024-12-26T05:00:00Z","v":332855,"vw":114.229173},{"c":113.95,"h":115.25,"l":112.92,"n":7512,"o":113.11,"t":"2024-12-27T05:00:00Z","v":282509,"vw":114.374166},{"c":112.58,"h":114.93,"l":110.605,"n":9113,"o":112.89,"t":"2024-12-30T05:00:00Z","v":486743,"vw":112.345674},{"c":113.95,"h":113.998,"l":111.59,"n":7733,"o":113.94,"t":"2024-12-31T05:00:00Z","v":321265,"vw":113.196637},{"c":115.3,"h":116.6362,"l":114.01,"n":9979,"o":114.93,"t":"2025-01-02T05:00:00Z","v":447559,"vw":115.608311},{"c":115.79,"h":116.74,"l":114.6953,"n":7704,"o":115.4,"t":"2025-01-03T05:00:00Z","v":310150,"vw":115.780986},{"c":120.21,"h":121.46,"l":116.07,"n":12896,"o":117.74,"t":"2025-01-06T05:00:00Z","v":862135,"vw":119.577048},{"c":126.88,"h":129.27,"l":121.7,"n":26274,"o":122.24,"t":"2025-01-07T05:00:00Z","v":2013858,"vw":126.690677},{"c":122.15,"h":126.4799,"l":121.8,"n":12899,"o":125.95,"t":"2025-01-08T05:00:00Z","v":762458,"vw":123.529223},{"c":122.85,"h":124.49,"l":120.41,"n":11198,"o":122.63,"t":"2025-01-10T05:00:00Z","v":572914,"vw":122.379297},{"c":113.74,"h":118.73,"l":112.52,"n":20179,"o":118,"t":"2025-01-13T05:00:00Z","v":1180372,"vw":115.311068},{"c":112.43,"h":117.6945,"l":111.2,"n":15037,"o":116.94,"t":"2025-01-14T05:00:00Z","v":929384,"vw":113.735387},{"c":113.67,"h":116.73,"l":113.51,"n":10258,"o":114.31,"t":"2025-01-15T05:00:00Z","v":581204,"vw":114.559188},{"c":112.76,"h":114.13,"l":112.03,"n":8831,"o":112.99,"t":"2025-01-16T05:00:00Z","v":483931,"vw":112.940718},{"c":111.93,"h":114.67,"l":111.93,"n":9264,"o":113.56,"t":"2025-01-17T05:00:00Z","v":459737,"vw":112.936938},{"c":117.25,"h":118.44,"l":111.12,"n":12658,"o":112.41,"t":"2025-01-21T05:00:00Z","v":747862,"vw":115.562802},{"c":115.17,"h":117,"l":113.35,"n":10523,"o":116.98,"t":"2025-01-22T05:00:00Z","v":612266,"vw":115.232102},{"c":122.12,"h":122.24,"l":113.98,"n":13225,"o":114.9,"t":"2025-01-23T05:00:00Z","v":713025,"vw":119.906902},{"c":118.14,"h":124.87,"l":117.91,"n":12684,"o":122.12,"t":"2025-01-24T05:00:00Z","v":695445,"vw":120.724562},{"c":119.75,"h":121.34,"l":118.005,"n":9370,"o":118.42,"t":"2025-01-27T05:00:00Z","v":529081,"vw":119.762955},{"c":124.3,"h":124.87,"l":118.645,"n":15021,"o":118.91,"t":"2025-01-28T05:00:00Z","v":923789,"vw":122.71836},{"c":121.16,"h":126.77,"l":119.3,"n":11837,"o":124.3,"t":"2025-01-29T05:00:00Z","v":673321,"vw":122.852244},{"c":120.88,"h":124,"l":120,"n":10961,"o":121.44,"t":"2025-01-30T05:00:00Z","v":649650,"vw":122.400314},{"c":123.77,"h":124.98,"l":119.845,"n":12502,"o":121.17,"t":"2025-01-31T05:00:00Z","v":865580,"vw":123.14398},{"c":119.82,"h":122.22,"l":117.49,"n":16140,"o":120.44,"t":"2025-02-03T05:00:00Z","v":736949,"vw":119.928727},{"c":117.14,"h":123.19,"l":115.02,"n":16036,"o":120.35,"t":"2025-02-04T05:00:00Z","v":1047668,"vw":118.129786},{"c":122.38,"h":124.37,"l":118.25,"n":13143,"o":118.25,"t":"2025-02-05T05:00:00Z","v":870907,"vw":122.374433},{"c":119.94,"h":122.34,"l":119.415,"n":8376,"o":122,"t":"2025-02-06T05:00:00Z","v":483652,"vw":120.656726},{"c":117.61,"h":120.18,"l":117.49,"n":8551,"o":119.47,"t":"2025-02-07T05:00:00Z","v":415405,"vw":118.496557},{"c":115.27,"h":119.15,"l":114.91,"n":12005,"o":119.15,"t":"2025-02-10T05:00:00Z","v":518460,"vw":116.375569},{"c":114.5,"h":115.5,"l":113,"n":9348,"o":115.42,"t":"2025-02-11T05:00:00Z","v":441993,"vw":114.075396},{"c":111.89,"h":114.8999,"l":111.56,"n":11187,"o":114,"t":"2025-02-12T05:00:00Z","v":445869,"vw":112.816736},{"c":122.78,"h":122.92,"l":113.58,"n":19984,"o":114.66,"t":"2025-02-13T05:00:00Z","v":1271692,"vw":119.816699},{"c":119.83,"h":122.25,"l":117.92,"n":13781,"o":119.91,"t":"2025-02-14T05:00:00Z","v":654600,"vw":119.850709},{"c":122.75,"h":124.4873,"l":118.515,"n":12481,"o":120.81,"t":"2025-02-18T05:00:00Z","v":710008,"vw":122.124285},{"c":119.58,"h":121.12,"l":118.6,"n":11761,"o":120.29,"t":"2025-02-19T05:00:00Z","v":548228,"vw":119.559319},{"c":117.88,"h":120.64,"l":115.66,"n":18193,"o":119.58,"t":"2025-02-20T05:00:00Z","v":866058,"vw":117.724588},{"c":120.01,"h":123.87,"l":116.5,"n":22017,"o":118.88,"t":"2025-02-21T05:00:00Z","v":1364019,"vw":119.5573},{"c":116.98,"h":119.175,"l":115.55,"n":14120,"o":119.17,"t":"2025-02-24T05:00:00Z","v":808405,"vw":117.256324},{"c":110.97,"h":117.79,"l":110.4122,"n":17786,"o":116.01,"t":"2025-02-25T05:00:00Z","v":988157,"vw":113.226669},{"c":114,"h":115.64,"l":112.23,"n":16123,"o":114.175,"t":"2025-02-26T05:00:00Z","v":864615,"vw":113.805629},{"c":108.8,"h":114,"l":108.67,"n":16426,"o":113,"t":"2025-02-27T05:00:00Z","v":811194,"vw":111.322735},{"c":112.92,"h":113.24,"l":105.45,"n":14617,"o":107.54,"t":"2025-02-28T05:00:00Z","v":904179,"vw":110.925678},{"c":111.56,"h":114.74,"l":111,"n":15069,"o":113.11,"t":"2025-03-03T05:00:00Z","v":780385,"vw":112.684549},{"c":109.65,"h":112.05,"l":109.47,"n":15211,"o":109.6,"t":"2025-03-04T05:00:00Z","v":745922,"vw":110.69482},{"c":114.77,"h":115.1,"l":110.19,"n":14395,"o":110.27,"t":"2025-03-05T05:00:00Z","v":663012,"vw":113.510205},{"c":110.83,"h":113.24,"l":109.89,"n":17684,"o":112.26,"t":"2025-03-06T05:00:00Z","v":1051731,"vw":111.595657},{"c":108.78,"h":112.85,"l":108.11,"n":23524,"o":110.52,"t":"2025-03-07T05:00:00Z","v":1365067,"vw":109.953589},{"c":105.35,"h":107.46,"l":103.48,"n":22127,"o":105.77,"t":"2025-03-10T04:00:00Z","v":1171156,"vw":105.63323},{"c":98.39,"h":104.76,"l":98.25,"n":19135,"o":103.53,"t":"2025-03-11T04:00:00Z","v":1014380,"vw":99.963389},{"c":100.31,"h":101.075,"l":97.82,"n":20711,"o":100.13,"t":"2025-03-12T04:00:00Z","v":1549505,"vw":99.583008},{"c":97.465,"h":104.17,"l":97.41,"n":12206,"o":100.08,"t":"2025-03-13T04:00:00Z","v":677483,"vw":99.706095},{"c":99.47,"h":99.7,"l":97.94,"n":11774,"o":98.29,"t":"2025-03-14T04:00:00Z","v":685123,"vw":98.945966},{"c":100.86,"h":102.82,"l":99.18,"n":11191,"o":99.23,"t":"2025-03-17T04:00:00Z","v":626092,"vw":101.17735},{"c":98.96,"h":100.49,"l":98.43,"n":12167,"o":100.32,"t":"2025-03-18T04:00:00Z","v":626752,"vw":99.283867},{"c":99.27,"h":99.99,"l":98.46,"n":8783,"o":98.77,"t":"2025-03-19T04:00:00Z","v":507497,"vw":99.339186},{"c":96.23,"h":100.3,"l":95.61,"n":16149,"o":99.78,"t":"2025-03-20T04:00:00Z","v":945776,"vw":96.911636},{"c":95.38,"h":96.045,"l":94.5,"n":10993,"o":95.82,"t":"2025-03-21T04:00:00Z","v":787076,"vw":95.385118},{"c":100.64,"h":100.985,"l":95.6,"n":15614,"o":95.65,"t":"2025-03-24T04:00:00Z","v":982504,"vw":98.762984},{"c":97.05,"h":101.69,"l":96.5,"n":10009,"o":101.14,"t":"2025-03-25T04:00:00Z","v":552254,"vw":98.271302},{"c":95.9,"h":98.15,"l":93.48,"n":17667,"o":97.09,"t":"2025-03-26T04:00:00Z","v":1091537,"vw":96.261554},{"c":95.4,"h":97.3,"l":94.41,"n":10884,"o":96.9,"t":"2025-03-27T04:00:00Z","v":722348,"vw":95.371662},{"c":94.95,"h":96.01,"l":93.72,"n":10898,"o":95.84,"t":"2025-03-28T04:00:00Z","v":624362,"vw":94.497695},{"c":91.06,"h":91.56,"l":85.55,"n":35698,"o":89,"t":"2025-03-31T04:00:00Z","v":2310937,"vw":88.991986},{"c":90.29,"h":92.39,"l":87.605,"n":17635,"o":92.27,"t":"2025-04-01T04:00:00Z","v":1140731,"vw":90.262795},{"c":93.32,"h":94.235,"l":88.78,"n":21258,"o":89.27,"t":"2025-04-02T04:00:00Z","v":1252109,"vw":92.55537},{"c":92.01,"h":93.97,"l":89.68,"n":16815,"o":91.21,"t":"2025-04-03T04:00:00Z","v":937220,"vw":92.046372},{"c":88.05,"h":89.61,"l":86.25,"n":19365,"o":88.32,"t":"2025-04-04T04:00:00Z","v":1035728,"vw":87.916464},{"c":86.82,"h":88.9,"l":81.2,"n":17736,"o":81.84,"t":"2025-04-07T04:00:00Z","v":1078888,"vw":85.421864},{"c":86.65,"h":92.65,"l":84.465,"n":17523,"o":89.75,"t":"2025-04-08T04:00:00Z","v":951584,"vw":87.771253},{"c":94.14,"h":94.34,"l":83.59,"n":24344,"o":85.53,"t":"2025-04-09T04:00:00Z","v":1569734,"vw":90.83223},{"c":93.12,"h":94.29,"l":89.69,"n":20262,"o":91.98,"t":"2025-04-10T04:00:00Z","v":1165403,"vw":92.157441},{"c":96.52,"h":97.17,"l":92.11,"n":17270,"o":93.7,"t":"2025-04-11T04:00:00Z","v":1149938,"vw":95.293591},{"c":102.34,"h":103.59,"l":98.09,"n":25372,"o":99.17,"t":"2025-04-14T04:00:00Z","v":1845051,"vw":101.871225},{"c":99,"h":102.29,"l":97.5,"n":17607,"o":102.29,"t":"2025-04-15T04:00:00Z","v":987958,"vw":98.942569},{"c":98.25,"h":99.16,"l":96.61,"n":12842,"o":98.81,"t":"2025-04-16T04:00:00Z","v":625555,"vw":98.063104},{"c":98.76,"h":99.07,"l":96.54,"n":13378,"o":98,"t":"2025-04-17T04:00:00Z","v":723129,"vw":98.18422},{"c":101.81,"h":102.99,"l":97.295,"n":18186,"o":97.5,"t":"2025-04-21T04:00:00Z","v":978286,"vw":101.453954},{"c":104.68,"h":105.2,"l":101.24,"n":18948,"o":101.24,"t":"2025-04-22T04:00:00Z","v":1246463,"vw":104.13775},{"c":114.83,"h":120.32,"l":111.26,"n":36202,"o":111.4,"t":"2025-04-23T04:00:00Z","v":2671975,"vw":115.956931},{"c":120.54,"h":120.62,"l":113.77,"n":20888,"o":113.87,"t":"2025-04-24T04:00:00Z","v":1508093,"vw":117.907982},{"c":102.02,"h":118.73,"l":93.1701,"n":80674,"o":118.73,"t":"2025-04-25T04:00:00Z","v":6438866,"vw":102.124621},{"c":104,"h":108.79,"l":103.5,"n":32632,"o":107.64,"t":"2025-04-28T04:00:00Z","v":2243579,"vw":104.944172},{"c":104,"h":107.47,"l":103.4475,"n":18426,"o":103.72,"t":"2025-04-29T04:00:00Z","v":1272077,"vw":104.742816},{"c":104.15,"h":105.23,"l":102.11,"n":12893,"o":105.23,"t":"2025-04-30T04:00:00Z","v":872403,"vw":103.664246},{"c":102.43,"h":103.705,"l":99.85,"n":17000,"o":103.17,"t":"2025-05-01T04:00:00Z","v":984983,"vw":102.110476},{"c":104.94,"h":106.5,"l":103.51,"n":14480,"o":104.2,"t":"2025-05-02T04:00:00Z","v":729604,"vw":105.144531},{"c":101.1,"h":106.99,"l":100.28,"n":13513,"o":104.58,"t":"2025-05-05T04:00:00Z","v":788658,"vw":101.716695},{"c":94.74,"h":100.81,"l":92.4,"n":27117,"o":100.81,"t":"2025-05-06T04:00:00Z","v":1842034,"vw":95.388855},{"c":92.8,"h":97.05,"l":92.61,"n":18221,"o":96.52,"t":"2025-05-07T04:00:00Z","v":1049506,"vw":94.137334},{"c":94.78,"h":95.66,"l":92.26,"n":16828,"o":94.575,"t":"2025-05-08T04:00:00Z","v":966183,"vw":94.649589},{"c":92.77,"h":96.3,"l":92.75,"n":12149,"o":95.23,"t":"2025-05-09T04:00:00Z","v":607322,"vw":93.719032},{"c":97.27,"h":97.49,"l":93.94,"n":14142,"o":94.02,"t":"2025-05-12T04:00:00Z","v":818221,"vw":96.100291},{"c":94.5,"h":97.21,"l":94.26,"n":13807,"o":97.12,"t":"2025-05-13T04:00:00Z","v":778847,"vw":95.606643},{"c":92.085,"h":95.5175,"l":91.5,"n":14648,"o":95.28,"t":"2025-05-14T04:00:00Z","v":629042,"vw":93.013879},{"c":92.34,"h":93.73,"l":89.77,"n":16052,"o":92.75,"t":"2025-05-15T04:00:00Z","v":1179727,"vw":91.991117},{"c":92.77,"h":93.17,"l":91.795,"n":11626,"o":92.78,"t":"2025-05-16T04:00:00Z","v":733600,"vw":92.585718},{"c":97.8,"h":99.18,"l":94.3,"n":16583,"o":94.5,"t":"2025-05-19T04:00:00Z","v":780807,"vw":97.198785},{"c":101.72,"h":104.56,"l":96.14,"n":25931,"o":96.88,"t":"2025-05-20T04:00:00Z","v":1813242,"vw":101.554106},{"c":99.09,"h":101.92,"l":97.86,"n":13658,"o":101.11,"t":"2025-05-21T04:00:00Z","v":769571,"vw":99.125008},{"c":99.07,"h":99.71,"l":97.254,"n":9304,"o":97.79,"t":"2025-05-22T04:00:00Z","v":457433,"vw":98.803957},{"c":98.68,"h":98.88,"l":96.38,"n":11522,"o":96.98,"t":"2025-05-23T04:00:00Z","v":598475,"vw":97.730239},{"c":98.55,"h":99.95,"l":98.1,"n":13761,"o":99.34,"t":"2025-05-27T04:00:00Z","v":842118,"vw":98.74537},{"c":97.53,"h":98.4,"l":96.9315,"n":11035,"o":97.91,"t":"2025-05-28T04:00:00Z","v":510761,"vw":97.635172},{"c":100.25,"h":100.48,"l":96.8,"n":11093,"o":97.91,"t":"2025-05-29T04:00:00Z","v":559172,"vw":99.405456},{"c":95.81,"h":96.5,"l":93.5,"n":21247,"o":96.49,"t":"2025-05-30T04:00:00Z","v":1493649,"vw":95.306385},{"c":113.1,"h":115.99,"l":106.3,"n":72188,"o":106.66,"t":"2025-06-02T04:00:00Z","v":5275478,"vw":112.97453},{"c":115.64,"h":122.9,"l":115.375,"n":48356,"o":121,"t":"2025-06-03T04:00:00Z","v":3216411,"vw":118.242995},{"c":111.145,"h":117.23,"l":111.03,"n":27415,"o":116.46,"t":"2025-06-04T04:00:00Z","v":1534119,"vw":112.817},{"c":110.15,"h":113.5,"l":109.66,"n":15338,"o":112.74,"t":"2025-06-05T04:00:00Z","v":852368,"vw":110.873634},{"c":108.49,"h":110.715,"l":108.41,"n":19056,"o":110.5,"t":"2025-06-06T04:00:00Z","v":1135962,"vw":109.192287},{"c":108.97,"h":109.61,"l":108,"n":12755,"o":109.185,"t":"2025-06-09T04:00:00Z","v":607425,"vw":108.804068},{"c":106.89,"h":110,"l":105.61,"n":14650,"o":109.96,"t":"2025-06-10T04:00:00Z","v":687103,"vw":107.316426},{"c":105.46,"h":108.36,"l":105.25,"n":10660,"o":107.25,"t":"2025-06-11T04:00:00Z","v":547521,"vw":106.432434},{"c":104.92,"h":108,"l":104,"n":26680,"o":105.775,"t":"2025-06-12T04:00:00Z","v":1523989,"vw":105.571849},{"c":106.57,"h":107.6999,"l":105.1175,"n":20051,"o":106.01,"t":"2025-06-13T04:00:00Z","v":1328432,"vw":106.367957},{"c":106.33,"h":108.56,"l":105.7,"n":18510,"o":108.15,"t":"2025-06-16T04:00:00Z","v":1240114,"vw":106.579642},{"c":104.97,"h":105.89,"l":104.1,"n":14515,"o":105.19,"t":"2025-06-17T04:00:00Z","v":765503,"vw":105.069109},{"c":104.4,"h":105.2,"l":102.24,"n":14314,"o":104.84,"t":"2025-06-18T04:00:00Z","v":895041,"vw":104.132484},{"c":106.53,"h":107.51,"l":104.41,"n":10424,"o":104.45,"t":"2025-06-20T04:00:00Z","v":722511,"vw":106.150212},{"c":103.01,"h":105.59,"l":101.87,"n":12333,"o":104.22,"t":"2025-06-23T04:00:00Z","v":626347,"vw":103.017341},{"c":105.09,"h":105.46,"l":103.25,"n":8938,"o":104.5,"t":"2025-06-24T04:00:00Z","v":391124,"vw":104.623801},{"c":104.8,"h":105,"l":102.57,"n":11478,"o":105,"t":"2025-06-25T04:00:00Z","v":551327,"vw":103.927819},{"c":106.14,"h":106.59,"l":104.26,"n":9376,"o":104.92,"t":"2025-06-26T04:00:00Z","v":403381,"vw":105.83691},{"c":106.72,"h":107.6628,"l":105.6335,"n":11265,"o":106.07,"t":"2025-06-27T04:00:00Z","v":490574,"vw":106.595437},{"c":106.47,"h":108.39,"l":106.0701,"n":8337,"o":106.89,"t":"2025-06-30T04:00:00Z","v":367934,"vw":106.80904},{"c":107.51,"h":109.68,"l":105.345,"n":13461,"o":107.13,"t":"2025-07-01T04:00:00Z","v":673273,"vw":107.685686},{"c":108.26,"h":108.54,"l":106.07,"n":15617,"o":107.09,"t":"2025-07-02T04:00:00Z","v":998626,"vw":107.653341},{"c":110,"h":111.82,"l":108.05,"n":11311,"o":108.28,"t":"2025-07-03T04:00:00Z","v":613718,"vw":109.849984},{"c":110.05,"h":111.64,"l":108.94,"n":14015,"o":110.5,"t":"2025-07-07T04:00:00Z","v":598896,"vw":109.764189},{"c":111.66,"h":112.3,"l":110.5,"n":17008,"o":110.7,"t":"2025-07-08T04:00:00Z","v":804227,"vw":111.576026},{"c":111.78,"h":113.29,"l":110.58,"n":10928,"o":111.8,"t":"2025-07-09T04:00:00Z","v":436761,"vw":111.663819},{"c":113.92,"h":114,"l":111.76,"n":14854,"o":112.4,"t":"2025-07-10T04:00:00Z","v":667956,"vw":113.038208},{"c":112.89,"h":113.72,"l":112.06,"n":12172,"o":113.64,"t":"2025-07-11T04:00:00Z","v":521911,"vw":112.875155},{"c":111,"h":111.85,"l":109.85,"n":9715,"o":111,"t":"2025-07-14T04:00:00Z","v":441607,"vw":110.929018},{"c":110.65,"h":111.81,"l":108.72,"n":9698,"o":111,"t":"2025-07-15T04:00:00Z","v":547968,"vw":110.266857},{"c":112.49,"h":112.55,"l":109.07,"n":14104,"o":109.93,"t":"2025-07-16T04:00:00Z","v":786748,"vw":111.720883},{"c":111.04,"h":112.58,"l":110.815,"n":10547,"o":111.54,"t":"2025-07-17T04:00:00Z","v":628450,"vw":111.389471},{"c":110.02,"h":111.78,"l":109.48,"n":11129,"o":111.78,"t":"2025-07-18T04:00:00Z","v":616589,"vw":109.961995},{"c":108.91,"h":110.93,"l":108.63,"n":11955,"o":109.15,"t":"2025-07-21T04:00:00Z","v":867962,"vw":109.700966},{"c":111.44,"h":111.56,"l":108.549,"n":8084,"o":109.01,"t":"2025-07-22T04:00:00Z","v":427405,"vw":110.26932},{"c":114.6,"h":114.89,"l":111.315,"n":13727,"o":112.32,"t":"2025-07-23T04:00:00Z","v":594176,"vw":113.744237},{"c":114.57,"h":115.09,"l":112.65,"n":11303,"o":114.5,"t":"2025-07-24T04:00:00Z","v":511139,"vw":114.249774},{"c":115.31,"h":115.54,"l":113.54,"n":11074,"o":114.54,"t":"2025-07-25T04:00:00Z","v":392242,"vw":114.778525},{"c":112.79,"h":114.91,"l":112,"n":12733,"o":114.5,"t":"2025-07-28T04:00:00Z","v":802050,"vw":113.258082},{"c":111.48,"h":112.66,"l":109.52,"n":12834,"o":112.44,"t":"2025-07-29T04:00:00Z","v":805945,"vw":111.354283},{"c":110.05,"h":113.3,"l":109.48,"n":12215,"o":112.21,"t":"2025-07-30T04:00:00Z","v":658063,"vw":111.50663},{"c":107.5,"h":110.01,"l":106.5,"n":12300,"o":108.95,"t":"2025-07-31T04:00:00Z","v":859145,"vw":108.557198},{"c":107.34,"h":107.48,"l":104.64,"n":11813,"o":105.02,"t":"2025-08-01T04:00:00Z","v":840720,"vw":106.537687},{"c":110.03,"h":115.51,"l":109.5301,"n":17520,"o":112.4,"t":"2025-08-04T04:00:00Z","v":906075,"vw":111.079563},{"c":111.07,"h":111.81,"l":108.76,"n":12969,"o":111.14,"t":"2025-08-05T04:00:00Z","v":905627,"vw":110.549376},{"c":111.3,"h":111.43,"l":108.9,"n":14562,"o":110.16,"t":"2025-08-06T04:00:00Z","v":1181002,"vw":110.43682},{"c":111.35,"h":114.01,"l":111.12,"n":10768,"o":111.61,"t":"2025-08-07T04:00:00Z","v":891929,"vw":112.157905},{"c":111.66,"h":112.8,"l":111.06,"n":9611,"o":112,"t":"2025-08-08T04:00:00Z","v":530278,"vw":111.846261},{"c":109.26,"h":111.95,"l":108.56,"n":10527,"o":111.76,"t":"2025-08-11T04:00:00Z","v":541302,"vw":109.701684},{"c":111,"h":111.27,"l":109.43,"n":8619,"o":109.72,"t":"2025-08-12T04:00:00Z","v":464335,"vw":110.576709},{"c":112.78,"h":113.39,"l":111.5,"n":9861,"o":111.5,"t":"2025-08-13T04:00:00Z","v":534720,"vw":112.688949},{"c":112.7,"h":113.09,"l":110.67,"n":10466,"o":112.16,"t":"2025-08-14T04:00:00Z","v":560112,"vw":112.136792},{"c":113.52,"h":114.095,"l":111.72,"n":10114,"o":112.73,"t":"2025-08-15T04:00:00Z","v":501441,"vw":113.397006},{"c":112.55,"h":114.1475,"l":112.5,"n":8145,"o":113.96,"t":"2025-08-18T04:00:00Z","v":399002,"vw":112.869456},{"c":111.4,"h":114.13,"l":111.4,"n":10684,"o":113,"t":"2025-08-19T04:00:00Z","v":546764,"vw":112.247999},{"c":111.3,"h":112.0718,"l":109.28,"n":13926,"o":111.51,"t":"2025-08-20T04:00:00Z","v":1006762,"vw":111.115717},{"c":110.77,"h":110.93,"l":109.635,"n":11855,"o":110.76,"t":"2025-08-21T04:00:00Z","v":697025,"vw":110.379865},{"c":110.88,"h":112.9019,"l":110.62,"n":8816,"o":110.75,"t":"2025-08-22T04:00:00Z","v":401202,"vw":111.450296},{"c":105.07,"h":110.875,"l":104.95,"n":19122,"o":110.75,"t":"2025-08-25T04:00:00Z","v":1264986,"vw":106.49689},{"c":104.79,"h":106.9,"l":103.76,"n":16691,"o":105.57,"t":"2025-08-26T04:00:00Z","v":1025752,"vw":104.799267},{"c":103.01,"h":104.84,"l":101.52,"n":23030,"o":104.84,"t":"2025-08-27T04:00:00Z","v":1410337,"vw":102.777144},{"c":101.93,"h":103.015,"l":101.67,"n":11798,"o":103,"t":"2025-08-28T04:00:00Z","v":907659,"vw":102.025089},{"c":100,"h":102.025,"l":99.99,"n":11705,"o":101.73,"t":"2025-08-29T04:00:00Z","v":505875,"vw":100.48408},{"c":100.62,"h":102.5,"l":98.96,"n":15224,"o":99.97,"t":"2025-09-02T04:00:00Z","v":784419,"vw":100.434481},{"c":100.42,"h":101.155,"l":99.58,"n":10180,"o":100.44,"t":"2025-09-03T04:00:00Z","v":530371,"vw":100.326726},{"c":103.5,"h":104.57,"l":99.81,"n":15842,"o":100.5,"t":"2025-09-04T04:00:00Z","v":786470,"vw":102.743167},{"c":112.46,"h":114.89,"l":110.24,"n":35706,"o":112.94,"t":"2025-09-05T04:00:00Z","v":2052181,"vw":112.863196},{"c":102.66,"h":111.33,"l":102.25,"n":36665,"o":110,"t":"2025-09-08T04:00:00Z","v":2075144,"vw":104.530262},{"c":102.09,"h":104.4,"l":102.05,"n":16678,"o":103.82,"t":"2025-09-09T04:00:00Z","v":913547,"vw":102.853106},{"c":101,"h":101.85,"l":99.9,"n":16580,"o":101.84,"t":"2025-09-10T04:00:00Z","v":915949,"vw":101.003848},{"c":104.31,"h":104.48,"l":100.66,"n":15292,"o":101.26,"t":"2025-09-11T04:00:00Z","v":770590,"vw":103.097204},{"c":96.74,"h":102.13,"l":90.12,"n":73818,"o":101.6,"t":"2025-09-12T04:00:00Z","v":5153816,"vw":95.975492},{"c":97.88,"h":98.67,"l":96.16,"n":24349,"o":98,"t":"2025-09-15T04:00:00Z","v":1410484,"vw":97.497503},{"c":99.26,"h":100.84,"l":97.925,"n":20230,"o":98.11,"t":"2025-09-16T04:00:00Z","v":1171268,"vw":99.579557},{"c":98.15,"h":100.18,"l":96.85,"n":17936,"o":99.06,"t":"2025-09-17T04:00:00Z","v":1034031,"vw":98.623936},{"c":96.31,"h":99.49,"l":95.34,"n":26900,"o":99,"t":"2025-09-18T04:00:00Z","v":1596533,"vw":96.925238},{"c":96.22,"h":97.84,"l":96.04,"n":15424,"o":96.885,"t":"2025-09-19T04:00:00Z","v":2158142,"vw":96.333265},{"c":98.72,"h":99.54,"l":95.94,"n":15033,"o":96.36,"t":"2025-09-22T04:00:00Z","v":741550,"vw":98.319017},{"c":98.27,"h":98.95,"l":97.87,"n":12826,"o":98.44,"t":"2025-09-23T04:00:00Z","v":566909,"vw":98.362303},{"c":99.75,"h":99.98,"l":97.96,"n":12115,"o":97.98,"t":"2025-09-24T04:00:00Z","v":661290,"vw":99.183278},{"c":98.08,"h":99.2896,"l":97.62,"n":12566,"o":98.28,"t":"2025-09-25T04:00:00Z","v":591727,"vw":98.197661},{"c":98.08,"h":98.58,"l":96.93,"n":11872,"o":98.5,"t":"2025-09-26T04:00:00Z","v":570490,"vw":97.681148},{"c":98.1,"h":99.08,"l":97.53,"n":13565,"o":98.35,"t":"2025-09-29T04:00:00Z","v":620520,"vw":98.153018},{"c":98.62,"h":99.34,"l":96.08,"n":13589,"o":97.26,"t":"2025-09-30T04:00:00Z","v":733850,"vw":98.088883},{"c":102.21,"h":102.88,"l":98.8,"n":18740,"o":99.25,"t":"2025-10-01T04:00:00Z","v":1056279,"vw":101.551927},{"c":104.51,"h":104.75,"l":101.8,"n":12846,"o":101.91,"t":"2025-10-02T04:00:00Z","v":568886,"vw":103.715398},{"c":105.49,"h":106.5169,"l":104.26,"n":12802,"o":104.55,"t":"2025-10-03T04:00:00Z","v":535705,"vw":105.541102},{"c":105.16,"h":105.905,"l":104.45,"n":11334,"o":104.57,"t":"2025-10-06T04:00:00Z","v":441490,"vw":105.237431},{"c":106.06,"h":107.33,"l":104.985,"n":13311,"o":105.12,"t":"2025-10-07T04:00:00Z","v":704314,"vw":105.76262},{"c":106.28,"h":108.09,"l":105.885,"n":12736,"o":106.65,"t":"2025-10-08T04:00:00Z","v":604370,"vw":106.926138},{"c":104.48,"h":106.92,"l":104.02,"n":13766,"o":106.23,"t":"2025-10-09T04:00:00Z","v":655606,"vw":105.084258},{"c":102.06,"h":104.85,"l":101.175,"n":16406,"o":104.72,"t":"2025-10-10T04:00:00Z","v":855435,"vw":102.397806},{"c":102.3,"h":109.74,"l":101.25,"n":23477,"o":102,"t":"2025-10-13T04:00:00Z","v":1421210,"vw":104.505082},{"c":102.61,"h":103.13,"l":101,"n":12159,"o":101.455,"t":"2025-10-14T04:00:00Z","v":441399,"vw":102.17615},{"c":104.34,"h":104.5,"l":101.995,"n":11038,"o":102.01,"t":"2025-10-15T04:00:00Z","v":448682,"vw":103.62179},{"c":105.08,"h":106.74,"l":103.74,"n":12468,"o":104.66,"t":"2025-10-16T04:00:00Z","v":495497,"vw":105.333302},{"c":105.14,"h":105.58,"l":103.1,"n":10676,"o":103.1,"t":"2025-10-17T04:00:00Z","v":487922,"vw":104.912322},{"c":107.95,"h":108.05,"l":103.21,"n":15208,"o":104.07,"t":"2025-10-20T04:00:00Z","v":886490,"vw":106.519594},{"c":106.89,"h":107.6,"l":106.22,"n":9913,"o":107.2,"t":"2025-10-21T04:00:00Z","v":554479,"vw":107.015311},{"c":106.23,"h":107.05,"l":105,"n":10023,"o":105.37,"t":"2025-10-22T04:00:00Z","v":797440,"vw":106.011749},{"c":104.75,"h":106.07,"l":103.06,"n":13904,"o":105.18,"t":"2025-10-23T04:00:00Z","v":719226,"vw":104.499346},{"c":105.66,"h":106.64,"l":104.52,"n":11070,"o":105.84,"t":"2025-10-24T04:00:00Z","v":361159,"vw":105.575213},{"c":106.05,"h":106.89,"l":104.75,"n":8853,"o":106.05,"t":"2025-10-27T04:00:00Z","v":341089,"vw":105.626594},{"c":105.03,"h":106.8,"l":104.79,"n":8541,"o":105.15,"t":"2025-10-28T04:00:00Z","v":358324,"vw":105.463804},{"c":103.35,"h":106.19,"l":103.23,"n":12536,"o":104.5,"t":"2025-10-29T04:00:00Z","v":578038,"vw":104.37839},{"c":104.67,"h":107.32,"l":101.9,"n":13239,"o":101.9,"t":"2025-10-30T04:00:00Z","v":516275,"vw":104.995323},{"c":103.91,"h":104.7349,"l":102.34,"n":13418,"o":104.03,"t":"2025-10-31T04:00:00Z","v":557858,"vw":103.625032},{"c":103.955,"h":109.02,"l":101.66,"n":19864,"o":104.8,"t":"2025-11-03T05:00:00Z","v":879873,"vw":104.318945},{"c":104.83,"h":105.03,"l":102.59,"n":16648,"o":104.38,"t":"2025-11-04T05:00:00Z","v":820687,"vw":104.273257},{"c":103.43,"h":105.205,"l":103.04,"n":10971,"o":103.11,"t":"2025-11-05T05:00:00Z","v":534696,"vw":103.967412},{"c":103.35,"h":103.87,"l":101.99,"n":9667,"o":103.49,"t":"2025-11-06T05:00:00Z","v":412003,"vw":102.765953},{"c":103.14,"h":103.22,"l":100.085,"n":12121,"o":102.18,"t":"2025-11-07T05:00:00Z","v":506430,"vw":101.772088},{"c":105.07,"h":107,"l":104.05,"n":13526,"o":104.32,"t":"2025-11-10T05:00:00Z","v":607901,"vw":105.053643},{"c":108.65,"h":109.96,"l":105.37,"n":25098,"o":105.37,"t":"2025-11-11T05:00:00Z","v":1304405,"vw":108.715817},{"c":111.7,"h":113.39,"l":107.65,"n":23510,"o":108.94,"t":"2025-11-12T05:00:00Z","v":1121014,"vw":111.63854},{"c":103.88,"h":106.75,"l":103.245,"n":40418,"o":105.5,"t":"2025-11-13T05:00:00Z","v":2285949,"vw":104.834917},{"c":103.09,"h":105,"l":101.52,"n":25157,"o":102.755,"t":"2025-11-14T05:00:00Z","v":1285662,"vw":103.542601},{"c":102.67,"h":103.91,"l":102.02,"n":15371,"o":103.24,"t":"2025-11-17T05:00:00Z","v":785606,"vw":102.938283},{"c":102.53,"h":103.51,"l":101.19,"n":20105,"o":102.38,"t":"2025-11-18T05:00:00Z","v":903878,"vw":102.33498},{"c":101.43,"h":103.08,"l":101.175,"n":13974,"o":102.92,"t":"2025-11-19T05:00:00Z","v":594667,"vw":101.837497},{"c":96.97,"h":102.43,"l":96.875,"n":20965,"o":102.23,"t":"2025-11-20T05:00:00Z","v":1179678,"vw":98.70893},{"c":95.59,"h":99.15,"l":95.45,"n":25260,"o":97.52,"t":"2025-11-21T05:00:00Z","v":1314835,"vw":96.517886},{"c":96.54,"h":98.07,"l":94,"n":23472,"o":95.4,"t":"2025-11-24T05:00:00Z","v":1460248,"vw":96.620241},{"c":99.71,"h":99.81,"l":96.65,"n":20616,"o":96.7,"t":"2025-11-25T05:00:00Z","v":1212314,"vw":99.164993},{"c":102.7,"h":102.9,"l":98.72,"n":21954,"o":99.645,"t":"2025-11-26T05:00:00Z","v":1046218,"vw":101.621242},{"c":103.15,"h":104.05,"l":102.1,"n":15248,"o":102.3,"t":"2025-11-28T05:00:00Z","v":822271,"vw":103.181595},{"c":97.39,"h":101.84,"l":97.15,"n":25450,"o":101,"t":"2025-12-01T05:00:00Z","v":1760864,"vw":98.890291},{"c":96.11,"h":97.5,"l":95.61,"n":24809,"o":97.05,"t":"2025-12-02T05:00:00Z","v":2097817,"vw":96.356359},{"c":96.73,"h":98.2,"l":96.2,"n":37532,"o":96.56,"t":"2025-12-03T05:00:00Z","v":3483598,"vw":96.849307},{"c":96,"h":98.11,"l":95.59,"n":22155,"o":97.08,"t":"2025-12-04T05:00:00Z","v":1609431,"vw":96.375753},{"c":96.25,"h":96.69,"l":95.21,"n":16470,"o":96.41,"t":"2025-12-05T05:00:00Z","v":1270288,"vw":96.189541},{"c":97.28,"h":99.56,"l":96.13,"n":23624,"o":99,"t":"2025-12-08T05:00:00Z","v":1569953,"vw":97.66696},{"c":95.85,"h":97.69,"l":95.04,"n":20480,"o":97.5,"t":"2025-12-09T05:00:00Z","v":1548700,"vw":96.212235},{"c":95.735,"h":96.0915,"l":94.52,"n":15304,"o":95.8,"t":"2025-12-10T05:00:00Z","v":958274,"vw":95.400621},{"c":96,"h":97.35,"l":95.33,"n":16174,"o":96.35,"t":"2025-12-11T05:00:00Z","v":1185056,"vw":96.254548},{"c":94.81,"h":96.75,"l":94.34,"n":14503,"o":96.18,"t":"2025-12-12T05:00:00Z","v":849047,"vw":95.023763},{"c":93.81,"h":94.75,"l":93.63,"n":17754,"o":94.52,"t":"2025-12-15T05:00:00Z","v":974161,"vw":93.980379},{"c":92.23,"h":93.74,"l":91.4,"n":18342,"o":93.51,"t":"2025-12-16T05:00:00Z","v":1174617,"vw":92.219202},{"c":91.6,"h":93.76,"l":91.26,"n":14691,"o":92.43,"t":"2025-12-17T05:00:00Z","v":977460,"vw":92.090598},{"c":91.46,"h":92.47,"l":91.11,"n":20830,"o":91.59,"t":"2025-12-18T05:00:00Z","v":1403642,"vw":91.800074},{"c":92.5,"h":93.32,"l":91.54,"n":29481,"o":91.79,"t":"2025-12-19T05:00:00Z","v":2724401,"vw":92.552517},{"c":92.17,"h":93.32,"l":91.32,"n":25620,"o":91.71,"t":"2025-12-22T05:00:00Z","v":2213611,"vw":92.595407},{"c":94.14,"h":94.98,"l":91.91,"n":33777,"o":92.6,"t":"2025-12-23T05:00:00Z","v":3223201,"vw":93.006753},{"c":95.03,"h":96.185,"l":94.69,"n":12000,"o":94.815,"t":"2025-12-24T05:00:00Z","v":765939,"vw":95.37095},{"c":94.52,"h":95.14,"l":94.02,"n":10636,"o":94.73,"t":"2025-12-26T05:00:00Z","v":503598,"vw":94.520967},{"c":95.2,"h":95.32,"l":94,"n":10623,"o":94.28,"t":"2025-12-29T05:00:00Z","v":462788,"vw":94.952089},{"c":95.28,"h":95.71,"l":94.5513,"n":10255,"o":95,"t":"2025-12-30T05:00:00Z","v":448240,"vw":95.213692},{"c":95.2,"h":95.53,"l":94.86,"n":8852,"o":95.18,"t":"2025-12-31T05:00:00Z","v":452982,"vw":95.085118},{"c":96.69,"h":97.78,"l":96.08,"n":12240,"o":96.42,"t":"2026-01-02T05:00:00Z","v":664105,"vw":96.741541},{"c":96.85,"h":98.12,"l":95.85,"n":14485,"o":97.42,"t":"2026-01-05T05:00:00Z","v":1189377,"vw":96.586188},{"c":98.09,"h":99.4,"l":97.15,"n":15495,"o":97.35,"t":"2026-01-06T05:00:00Z","v":839386,"vw":98.285494},{"c":100.08,"h":101.48,"l":97.795,"n":18547,"o":98.28,"t":"2026-01-07T05:00:00Z","v":1071087,"vw":99.680181},{"c":98.85,"h":99.88,"l":97.93,"n":14032,"o":99.18,"t":"2026-01-08T05:00:00Z","v":677498,"vw":99.058693},{"c":99.85,"h":100.56,"l":98.87,"n":12034,"o":99.18,"t":"2026-01-09T05:00:00Z","v":728969,"vw":99.93677},{"c":102.18,"h":102.48,"l":99.13,"n":17867,"o":101.17,"t":"2026-01-12T05:00:00Z","v":1108045,"vw":101.078219},{"c":107.19,"h":108.12,"l":104.4,"n":25686,"o":104.81,"t":"2026-01-13T05:00:00Z","v":1599139,"vw":106.772697},{"c":109.12,"h":109.28,"l":107.22,"n":20899,"o":109.27,"t":"2026-01-14T05:00:00Z","v":1409933,"vw":108.549422},{"c":106.07,"h":108.82,"l":105.16,"n":14909,"o":108.63,"t":"2026-01-15T05:00:00Z","v":675903,"vw":106.396073},{"c":109,"h":111.26,"l":107.91,"n":19744,"o":109.24,"t":"2026-01-16T05:00:00Z","v":1192471,"vw":109.046156},{"c":105.56,"h":107.77,"l":105.1,"n":15086,"o":106.13,"t":"2026-01-20T05:00:00Z","v":946733,"vw":106.260156},{"c":118,"h":118.46,"l":105.6,"n":35793,"o":105.6,"t":"2026-01-21T05:00:00Z","v":2112091,"vw":114.524947},{"c":118.47,"h":124,"l":118.24,"n":27731,"o":119.405,"t":"2026-01-22T05:00:00Z","v":1711601,"vw":120.611103},{"c":115.98,"h":119.5,"l":115.58,"n":17172,"o":119.5,"t":"2026-01-23T05:00:00Z","v":1250756,"vw":116.573397},{"c":118,"h":118,"l":116.17,"n":15046,"o":117.7,"t":"2026-01-26T05:00:00Z","v":827329,"vw":117.470422},{"c":119.34,"h":120.16,"l":118.72,"n":14328,"o":119.05,"t":"2026-01-27T05:00:00Z","v":904592,"vw":119.363959},{"c":116.16,"h":117.7,"l":114.61,"n":14676,"o":117.43,"t":"2026-01-28T05:00:00Z","v":909016,"vw":115.992002},{"c":116.77,"h":117.33,"l":115.44,"n":11170,"o":115.52,"t":"2026-01-29T05:00:00Z","v":529136,"vw":116.683909},{"c":113.75,"h":116.965,"l":113.16,"n":17567,"o":115.96,"t":"2026-01-30T05:00:00Z","v":894070,"vw":114.46608},{"c":108.88,"h":111.36,"l":108.32,"n":20659,"o":109.78,"t":"2026-02-02T05:00:00Z","v":1063944,"vw":109.509639},{"c":108.25,"h":109.61,"l":106.16,"n":18704,"o":108.71,"t":"2026-02-03T05:00:00Z","v":1051872,"vw":107.547421},{"c":108.77,"h":110.11,"l":107.75,"n":14590,"o":108.17,"t":"2026-02-04T05:00:00Z","v":919425,"vw":108.937132},{"c":105.54,"h":109,"l":105.42,"n":13921,"o":107.25,"t":"2026-02-05T05:00:00Z","v":692006,"vw":106.31039},{"c":106.62,"h":107.59,"l":105.805,"n":11214,"o":107.29,"t":"2026-02-06T05:00:00Z","v":739507,"vw":106.821796},{"c":110.34,"h":110.48,"l":106.86,"n":14207,"o":106.86,"t":"2026-02-09T05:00:00Z","v":757788,"vw":109.54551},{"c":108.93,"h":112.68,"l":108.7,"n":12103,"o":110.435,"t":"2026-02-10T05:00:00Z","v":522743,"vw":110.393499},{"c":109.38,"h":109.62,"l":106.6,"n":10127,"o":108.18,"t":"2026-02-11T05:00:00Z","v":411866,"vw":108.783046},{"c":105.76,"h":109.53,"l":105.585,"n":12365,"o":109,"t":"2026-02-12T05:00:00Z","v":592830,"vw":106.646994},{"c":105.87,"h":108,"l":105.7,"n":14297,"o":106.38,"t":"2026-02-13T05:00:00Z","v":632000,"vw":106.723727},{"c":106.99,"h":107.56,"l":105.41,"n":9948,"o":106,"t":"2026-02-17T05:00:00Z","v":384429,"vw":106.518177},{"c":107.95,"h":108.795,"l":106.38,"n":9007,"o":107.07,"t":"2026-02-18T05:00:00Z","v":380609,"vw":107.829287},{"c":110.42,"h":110.48,"l":106.21,"n":12485,"o":107.01,"t":"2026-02-19T05:00:00Z","v":561762,"vw":109.214969},{"c":110.145,"h":110.89,"l":108.65,"n":13397,"o":109.185,"t":"2026-02-20T05:00:00Z","v":946244,"vw":109.756833},{"c":109.93,"h":112.24,"l":108.82,"n":11103,"o":109.3,"t":"2026-02-23T05:00:00Z","v":560972,"vw":110.108472},{"c":110.885,"h":111.37,"l":109.6,"n":8728,"o":110.07,"t":"2026-02-24T05:00:00Z","v":359958,"vw":110.813834},{"c":109.84,"h":112.4,"l":109.8,"n":8567,"o":110.89,"t":"2026-02-25T05:00:00Z","v":316034,"vw":110.793415},{"c":108.8,"h":109.37,"l":107.75,"n":9510,"o":109.11,"t":"2026-02-26T05:00:00Z","v":418631,"vw":108.686118},{"c":110.23,"h":111.05,"l":108.99,"n":9139,"o":109,"t":"2026-02-27T05:00:00Z","v":420675,"vw":110.099816},{"c":107.48,"h":110.1,"l":107,"n":11694,"o":108.18,"t":"2026-03-02T05:00:00Z","v":599787,"vw":108.294686},{"c":100.76,"h":104.12,"l":97.22,"n":22674,"o":103.22,"t":"2026-03-03T05:00:00Z","v":1498058,"vw":100.368021},{"c":103.8,"h":104.08,"l":99.82,"n":13706,"o":102.52,"t":"2026-03-04T05:00:00Z","v":732443,"vw":102.512198},{"c":101.95,"h":103.51,"l":99.23,"n":13508,"o":102.8,"t":"2026-03-05T05:00:00Z","v":693264,"vw":100.99989},{"c":101.5,"h":102.1,"l":98.6,"n":12110,"o":99,"t":"2026-03-06T05:00:00Z","v":578462,"vw":100.947544},{"c":102.16,"h":102.855,"l":98.95,"n":16748,"o":100.46,"t":"2026-03-09T04:00:00Z","v":1032203,"vw":101.2784},{"c":83.89,"h":85.5,"l":79.52,"n":135462,"o":82.81,"t":"2026-03-10T04:00:00Z","v":12524023,"vw":81.841377},{"c":90.84,"h":92.59,"l":86.28,"n":54721,"o":86.28,"t":"2026-03-11T04:00:00Z","v":4549880,"vw":90.470386},{"c":90.1,"h":90.9318,"l":88.5,"n":26165,"o":89.7,"t":"2026-03-12T04:00:00Z","v":2351548,"vw":89.665423},{"c":91.19,"h":91.6,"l":89.6,"n":20031,"o":90.06,"t":"2026-03-13T04:00:00Z","v":1407549,"vw":90.534329},{"c":90.54,"h":92.7978,"l":90.36,"n":15992,"o":92,"t":"2026-03-16T04:00:00Z","v":959778,"vw":91.185533},{"c":94.86,"h":95.14,"l":91.18,"n":19926,"o":91.33,"t":"2026-03-17T04:00:00Z","v":1290637,"vw":93.828994},{"c":90,"h":93.77,"l":89.86,"n":17511,"o":93.5,"t":"2026-03-18T04:00:00Z","v":1296013,"vw":90.854706},{"c":89.31,"h":89.39,"l":87.66,"n":24758,"o":88.02,"t":"2026-03-19T04:00:00Z","v":1698948,"vw":88.469397},{"c":89.27,"h":89.62,"l":87.16,"n":17006,"o":89,"t":"2026-03-20T04:00:00Z","v":1573492,"vw":88.892848},{"c":88.41,"h":90.94,"l":87.96,"n":17707,"o":89.41,"t":"2026-03-23T04:00:00Z","v":1192053,"vw":89.221646},{"c":86.81,"h":87.79,"l":86.33,"n":15770,"o":87.14,"t":"2026-03-24T04:00:00Z","v":1085803,"vw":86.968452},{"c":88.77,"h":89.17,"l":87.76,"n":11800,"o":88,"t":"2026-03-25T04:00:00Z","v":651461,"vw":88.710188},{"c":87.46,"h":89.335,"l":87.18,"n":10631,"o":87.89,"t":"2026-03-26T04:00:00Z","v":686489,"vw":87.853548},{"c":85.68,"h":87.96,"l":85.05,"n":11355,"o":87.62,"t":"2026-03-27T04:00:00Z","v":706438,"vw":85.996724},{"c":85.25,"h":86.04,"l":84.78,"n":10537,"o":85.87,"t":"2026-03-30T04:00:00Z","v":583304,"vw":85.339462},{"c":88.88,"h":89.54,"l":86.29,"n":12486,"o":86.29,"t":"2026-03-31T04:00:00Z","v":857218,"vw":88.297106},{"c":89.42,"h":90.74,"l":88.75,"n":12806,"o":89.78,"t":"2026-04-01T04:00:00Z","v":618212,"vw":89.933694},{"c":91.18,"h":91.43,"l":87.45,"n":11584,"o":87.67,"t":"2026-04-02T04:00:00Z","v":786847,"vw":90.365587},{"c":91.28,"h":92.35,"l":90.55,"n":8734,"o":90.81,"t":"2026-04-06T04:00:00Z","v":466784,"vw":91.407706},{"c":89.62,"h":90.24,"l":87.56,"n":12308,"o":89.4,"t":"2026-04-07T04:00:00Z","v":662508,"vw":88.983983},{"c":92.08,"h":92.5,"l":90.95,"n":10233,"o":92.45,"t":"2026-04-08T04:00:00Z","v":569630,"vw":91.882892},{"c":91.98,"h":93.025,"l":90.08,"n":11452,"o":91.35,"t":"2026-04-09T04:00:00Z","v":761777,"vw":92.136284},{"c":95.5,"h":96,"l":92.29,"n":16531,"o":92.75,"t":"2026-04-10T04:00:00Z","v":1001075,"vw":94.741843},{"c":96.7,"h":98.23,"l":95.655,"n":18207,"o":95.75,"t":"2026-04-13T04:00:00Z","v":1362050,"vw":97.082513},{"c":98.41,"h":99.86,"l":95.36,"n":14473,"o":96.39,"t":"2026-04-14T04:00:00Z","v":1087557,"vw":98.581061},{"c":99.47,"h":100.47,"l":98.82,"n":10124,"o":98.82,"t":"2026-04-15T04:00:00Z","v":475106,"vw":99.627274},{"c":102.12,"h":102.155,"l":98.84,"n":11371,"o":99.74,"t":"2026-04-16T04:00:00Z","v":647259,"vw":101.393792},{"c":102.92,"h":104.98,"l":102.78,"n":15097,"o":103.52,"t":"2026-04-17T04:00:00Z","v":777752,"vw":103.894299},{"c":105.19,"h":105.255,"l":102.1,"n":13604,"o":102.15,"t":"2026-04-20T04:00:00Z","v":908283,"vw":104.672756},{"c":111.6,"h":112.6,"l":104.21,"n":37524,"o":105.04,"t":"2026-04-21T04:00:00Z","v":2753818,"vw":110.255357},{"c":108.6,"h":113.26,"l":107.525,"n":18435,"o":112.39,"t":"2026-04-22T04:00:00Z","v":1235375,"vw":110.015959},{"c":105.56,"h":109.76,"l":105.39,"n":12057,"o":108.92,"t":"2026-04-23T04:00:00Z","v":716680,"vw":106.601739},{"c":105.46,"h":106.92,"l":104.51,"n":10933,"o":106.28,"t":"2026-04-24T04:00:00Z","v":543879,"vw":105.338434},{"c":102.06,"h":107.135,"l":101.76,"n":14983,"o":105.59,"t":"2026-04-27T04:00:00Z","v":824615,"vw":102.802983},{"c":102.06,"h":102.25,"l":100.66,"n":10206,"o":101.66,"t":"2026-04-28T04:00:00Z","v":524762,"vw":101.632827},{"c":101.57,"h":102.06,"l":99.81,"n":12423,"o":102,"t":"2026-04-29T04:00:00Z","v":553310,"vw":101.028562},{"c":103.45,"h":104.81,"l":102.3,"n":14949,"o":102.3,"t":"2026-04-30T04:00:00Z","v":707214,"vw":103.857279},{"c":97.54,"h":99.09,"l":95.42,"n":17969,"o":98.48,"t":"2026-05-01T04:00:00Z","v":1082858,"vw":97.307846},{"c":99.35,"h":100.21,"l":97.95,"n":18699,"o":98.88,"t":"2026-05-04T04:00:00Z","v":1053846,"vw":99.301856},{"c":95.5,"h":98.57,"l":95.02,"n":24485,"o":95.77,"t":"2026-05-05T04:00:00Z","v":1512782,"vw":96.193488},{"c":95.26,"h":96.045,"l":90.79,"n":19593,"o":91.75,"t":"2026-05-06T04:00:00Z","v":1038811,"vw":94.401817},{"c":93.02,"h":97.7303,"l":92.11,"n":19431,"o":95.755,"t":"2026-05-07T04:00:00Z","v":1119084,"vw":93.724927},{"c":94.125,"h":95.9899,"l":92.5,"n":17580,"o":93.38,"t":"2026-05-08T04:00:00Z","v":1035804,"vw":94.445674},{"c":93.34,"h":96.8,"l":92.53,"n":15407,"o":96.2,"t":"2026-05-11T04:00:00Z","v":647984,"vw":94.146969},{"c":93.66,"h":94.47,"l":92.12,"n":9950,"o":93.34,"t":"2026-05-12T04:00:00Z","v":384952,"vw":93.664849},{"c":92.23,"h":93.47,"l":91.25,"n":13692,"o":93.2,"t":"2026-05-13T04:00:00Z","v":880072,"vw":92.32888},{"c":91.99,"h":92.86,"l":90.88,"n":11429,"o":92,"t":"2026-05-14T04:00:00Z","v":646613,"vw":91.959432},{"c":89.55,"h":91.12,"l":88.5467,"n":15336,"o":90.3,"t":"2026-05-15T04:00:00Z","v":1169291,"vw":89.498304},{"c":88.85,"h":89.29,"l":87.805,"n":15798,"o":89.02,"t":"2026-05-18T04:00:00Z","v":989507,"vw":88.413042},{"c":87.79,"h":89.14,"l":87.53,"n":11234,"o":88.85,"t":"2026-05-19T04:00:00Z","v":774765,"vw":88.243554},{"c":90.36,"h":91.12,"l":87.93,"n":13446,"o":87.93,"t":"2026-05-20T04:00:00Z","v":848486,"vw":90.08509},{"c":90.93,"h":91.99,"l":89.79,"n":13247,"o":89.97,"t":"2026-05-21T04:00:00Z","v":958660,"vw":91.050135},{"c":92.14,"h":93.48,"l":91.67,"n":14019,"o":92.54,"t":"2026-05-22T04:00:00Z","v":668883,"vw":92.490012},{"c":92.25,"h":93.29,"l":90.92,"n":12958,"o":91.83,"t":"2026-05-26T04:00:00Z","v":587862,"vw":92.325728},{"c":93,"h":95.839,"l":92.72,"n":20879,"o":94.19,"t":"2026-05-27T04:00:00Z","v":1552328,"vw":93.585719},{"c":93.44,"h":94.38,"l":91.07,"n":13223,"o":92.69,"t":"2026-05-28T04:00:00Z","v":915195,"vw":93.218405},{"c":95.95,"h":97.44,"l":94.03,"n":19077,"o":94.17,"t":"2026-05-29T04:00:00Z","v":1373637,"vw":96.078972},{"c":91.7,"h":97.44,"l":91.26,"n":21811,"o":97,"t":"2026-06-01T04:00:00Z","v":1296777,"vw":92.289938},{"c":89.14,"h":90.23,"l":88.1,"n":18106,"o":90.08,"t":"2026-06-02T04:00:00Z","v":968912,"vw":88.904291},{"c":88.45,"h":88.81,"l":87.95,"n":10227,"o":88.49,"t":"2026-06-03T04:00:00Z","v":660036,"vw":88.357592},{"c":89.59,"h":91.085,"l":88.9137,"n":15975,"o":88.96,"t":"2026-06-04T04:00:00Z","v":861115,"vw":90.003972},{"c":88.08,"h":89.95,"l":87.75,"n":14212,"o":89.51,"t":"2026-06-05T04:00:00Z","v":837546,"vw":88.362555},{"c":85.5,"h":87.84,"l":85.37,"n":15159,"o":87.75,"t":"2026-06-08T04:00:00Z","v":1121895,"vw":86.546978},{"c":86.5,"h":87.05,"l":84.955,"n":17332,"o":86.64,"t":"2026-06-09T04:00:00Z","v":1173470,"vw":86.155797},{"c":86.15,"h":87.3,"l":85.087,"n":16789,"o":85.7,"t":"2026-06-10T04:00:00Z","v":1214029,"vw":86.247509},{"c":89.54,"h":90.01,"l":86.14,"n":23049,"o":86.29,"t":"2026-06-11T04:00:00Z","v":3095137,"vw":88.474693},{"c":90.54,"h":90.68,"l":88.58,"n":18978,"o":89.1,"t":"2026-06-12T04:00:00Z","v":1131029,"vw":90.225516},{"c":90.8,"h":92.21,"l":90.58,"n":13612,"o":91.11,"t":"2026-06-15T04:00:00Z","v":825593,"vw":91.254037},{"c":89.5,"h":91.1,"l":89.34,"n":12970,"o":90.73,"t":"2026-06-16T04:00:00Z","v":819392,"vw":89.992056},{"c":92.22,"h":93.15,"l":89.92,"n":13818,"o":89.99,"t":"2026-06-17T04:00:00Z","v":902641,"vw":92.01786},{"c":90.89,"h":93.25,"l":90.12,"n":12510,"o":92.16,"t":"2026-06-18T04:00:00Z","v":939719,"vw":91.031921},{"c":90.19,"h":91.9,"l":89.71,"n":13805,"o":89.885,"t":"2026-06-22T04:00:00Z","v":887654,"vw":90.72005},{"c":90.62,"h":91.71,"l":90.14,"n":11025,"o":90.385,"t":"2026-06-23T04:00:00Z","v":552981,"vw":90.845093},{"c":90.21,"h":91.1114,"l":89.33,"n":19633,"o":90.3,"t":"2026-06-24T04:00:00Z","v":1440795,"vw":90.267771},{"c":90,"h":90.99,"l":89.42,"n":13130,"o":90.21,"t":"2026-06-25T04:00:00Z","v":712814,"vw":90.211793},{"c":91.22,"h":91.35,"l":88.825,"n":15960,"o":88.85,"t":"2026-06-26T04:00:00Z","v":873755,"vw":90.305988},{"c":94.26,"h":94.37,"l":91.27,"n":17000,"o":91.55,"t":"2026-06-29T04:00:00Z","v":936001,"vw":93.383248},{"c":93.05,"h":95.08,"l":92.96,"n":10651,"o":94.35,"t":"2026-06-30T04:00:00Z","v":561454,"vw":93.526232},{"c":93.92,"h":94,"l":92.56,"n":12314,"o":93.29,"t":"2026-07-01T04:00:00Z","v":545683,"vw":93.434923},{"c":97.545,"h":98.81,"l":94.49,"n":21771,"o":94.49,"t":"2026-07-02T04:00:00Z","v":1390817,"vw":97.459419},{"c":93.93,"h":95.89,"l":93.83,"n":13875,"o":95.225,"t":"2026-07-06T04:00:00Z","v":785125,"vw":94.478209},{"c":94.29,"h":95.06,"l":93.35,"n":12981,"o":94.41,"t":"2026-07-07T04:00:00Z","v":896118,"vw":94.129822},{"c":93.53,"h":93.8825,"l":92.26,"n":11481,"o":93.03,"t":"2026-07-08T04:00:00Z","v":686614,"vw":93.148455},{"c":92.98,"h":94.625,"l":92.36,"n":14799,"o":93.47,"t":"2026-07-09T04:00:00Z","v":816253,"vw":93.146136},{"c":91.49,"h":93.44,"l":91.02,"n":12713,"o":93.44,"t":"2026-07-10T04:00:00Z","v":551863,"vw":91.558435},{"c":90.07,"h":91.98,"l":89.66,"n":14960,"o":91.26,"t":"2026-07-13T04:00:00Z","v":671637,"vw":90.461612},{"c":90.4,"h":91.2,"l":88.35,"n":13218,"o":90.09,"t":"2026-07-14T04:00:00Z","v":923573,"vw":90.117483},{"c":91.99,"h":92.23,"l":89.69,"n":12285,"o":90.09,"t":"2026-07-15T04:00:00Z","v":761973,"vw":91.101635},{"c":91.56,"h":92.7566,"l":90.835,"n":12853,"o":91.96,"t":"2026-07-16T04:00:00Z","v":670381,"vw":91.710095},{"c":91.48,"h":92.1,"l":90.96,"n":12819,"o":91.38,"t":"2026-07-17T04:00:00Z","v":1131257,"vw":91.629972},{"c":92.16,"h":92.9,"l":90.595,"n":12420,"o":91.79,"t":"2026-07-20T04:00:00Z","v":687851,"vw":92.012386},{"c":92.33,"h":93.9,"l":91.81,"n":11310,"o":92.29,"t":"2026-07-21T04:00:00Z","v":697068,"vw":92.725986},{"c":91.83,"h":93.15,"l":91.61,"n":10458,"o":92.33,"t":"2026-07-22T04:00:00Z","v":508448,"vw":92.07682},{"c":92.06,"h":92.4,"l":90.49,"n":10388,"o":90.79,"t":"2026-07-23T04:00:00Z","v":537655,"vw":91.74959},{"c":89.33,"h":92.19,"l":88.92,"n":14689,"o":92,"t":"2026-07-24T04:00:00Z","v":886096,"vw":89.801568},{"c":91.09,"h":92.105,"l":88.5,"n":12961,"o":89.48,"t":"2026-07-27T04:00:00Z","v":687449,"vw":91.437521},{"c":92.45,"h":92.71,"l":90.84,"n":11861,"o":91.775,"t":"2026-07-28T04:00:00Z","v":677819,"vw":92.003804},{"c":92.95,"h":94.375,"l":91.93,"n":12111,"o":92.3,"t":"2026-07-29T04:00:00Z","v":739935,"vw":93.108088},{"c":92.85,"h":93.15,"l":92.0001,"n":18099,"o":92.12,"t":"2026-07-30T04:00:00Z","v":1381153,"vw":92.617989},{"c":90.58,"h":93.04,"l":90.45,"n":12659,"o":93.04,"t":"2026-07-31T04:00:00Z","v":711018,"vw":91.068305},{"c":92.25,"h":94.41,"l":89.5,"n":20210,"o":91.01,"t":"2026-08-03T04:00:00Z","v":1119389,"vw":92.744816},{"c":91.35,"h":93.75,"l":88.2,"n":25394,"o":88.98,"t":"2026-08-04T04:00:00Z","v":1998875,"vw":91.800641},{"c":92.18,"h":92.96,"l":90.4,"n":13310,"o":91.42,"t":"2026-08-05T04:00:00Z","v":1700472,"vw":91.644735},{"c":91.19,"h":92.65,"l":89.7,"n":12534,"o":92.5,"t":"2026-08-06T04:00:00Z","v":1350086,"vw":90.389284},{"c":93.67,"h":94.27,"l":91.57,"n":17699,"o":91.9,"t":"2026-08-07T04:00:00Z","v":1427883,"vw":93.015632},{"c":92.8,"h":94.25,"l":92.595,"n":11725,"o":94.1,"t":"2026-08-10T04:00:00Z","v":730945,"vw":93.199673},{"c":92.8,"h":93.23,"l":92.035,"n":12579,"o":92.84,"t":"2026-08-11T04:00:00Z","v":706134,"vw":92.538181},{"c":92.74,"h":93.8,"l":92,"n":8754,"o":92.26,"t":"2026-08-12T04:00:00Z","v":476634,"vw":93.213448},{"c":92.12,"h":93.2,"l":91.69,"n":14967,"o":92.89,"t":"2026-08-13T04:00:00Z","v":988652,"vw":92.263694},{"c":93.09,"h":93.24,"l":90.52,"n":11883,"o":91.73,"t":"2026-08-14T04:00:00Z","v":650675,"vw":92.276896},{"c":91.6,"h":93.76,"l":91.23,"n":10241,"o":93.22,"t":"2026-08-17T04:00:00Z","v":443672,"vw":91.887494},{"c":92.75,"h":93.025,"l":91.01,"n":13235,"o":91.49,"t":"2026-08-18T04:00:00Z","v":921613,"vw":92.371508},{"c":113.12,"h":116,"l":107.18,"n":89938,"o":109.29,"t":"2026-08-19T04:00:00Z","v":8778592,"vw":112.139776},{"c":110.89,"h":112.39,"l":106.38,"n":48253,"o":109.06,"t":"2026-08-20T04:00:00Z","v":3530981,"vw":109.887231},{"c":116.57,"h":120.33,"l":110.89,"n":35414,"o":110.92,"t":"2026-08-21T04:00:00Z","v":2960758,"vw":116.669861},{"c":112.82,"h":114.195,"l":110.517,"n":24867,"o":114.03,"t":"2026-08-24T04:00:00Z","v":1851358,"vw":112.216251},{"c":114.05,"h":116.87,"l":113.405,"n":20688,"o":113.88,"t":"2026-08-25T04:00:00Z","v":1359686,"vw":114.972104},{"c":112.56,"h":113.97,"l":111.215,"n":20524,"o":112.91,"t":"2026-08-26T04:00:00Z","v":1255527,"vw":112.461719},{"c":111.4,"h":112.81,"l":110.25,"n":17897,"o":111.69,"t":"2026-08-27T04:00:00Z","v":1552846,"vw":111.82836},{"c":102.075,"h":105.23,"l":98.8,"n":39118,"o":102.34,"t":"2026-08-28T04:00:00Z","v":3073169,"vw":102.306678},{"c":101.61,"h":103,"l":100.8391,"n":12969,"o":102.01,"t":"2026-08-31T04:00:00Z","v":1090172,"vw":101.647222},{"c":101.945,"h":102.14,"l":100.295,"n":10792,"o":100.98,"t":"2026-09-01T04:00:00Z","v":1040376,"vw":101.150332},{"c":103.81,"h":105.4571,"l":102.51,"n":11107,"o":103.24,"t":"2026-09-02T04:00:00Z","v":753878,"vw":103.762225},{"c":102.88,"h":105.15,"l":102.25,"n":15829,"o":104.55,"t":"2026-09-03T04:00:00Z","v":1181248,"vw":102.943805},{"c":103.76,"h":104.82,"l":102.325,"n":10195,"o":102.78,"t":"2026-09-04T04:00:00Z","v":626236,"vw":103.774185},{"c":98.66,"h":101.33,"l":98.18,"n":18201,"o":100.24,"t":"2026-09-08T04:00:00Z","v":1127547,"vw":99.340302},{"c":98.13,"h":98.635,"l":96.87,"n":11223,"o":98.5,"t":"2026-09-09T04:00:00Z","v":707526,"vw":97.91339},{"c":96.4,"h":97.5,"l":95.85,"n":11990,"o":97.5,"t":"2026-09-10T04:00:00Z","v":773978,"vw":96.382258},{"c":96.73,"h":97.9,"l":96,"n":13520,"o":96.77,"t":"2026-09-11T04:00:00Z","v":1176815,"vw":97.066069},{"c":98.86,"h":103,"l":97.95,"n":17746,"o":102.01,"t":"2026-09-14T04:00:00Z","v":1223088,"vw":99.489332},{"c":96.69,"h":97.66,"l":95.8,"n":12012,"o":97.04,"t":"2026-09-15T04:00:00Z","v":591431,"vw":96.61775},{"c":95.83,"h":97.32,"l":95.315,"n":8788,"o":97.24,"t":"2026-09-16T04:00:00Z","v":407978,"vw":96.185978},{"c":98.66,"h":99.575,"l":97.1285,"n":13571,"o":97.5,"t":"2026-09-17T04:00:00Z","v":708852,"vw":98.8055},{"c":96.06,"h":99.25,"l":95.71,"n":14792,"o":98.81,"t":"2026-09-18T04:00:00Z","v":1195527,"vw":96.305088},{"c":98,"h":98.98,"l":96.61,"n":14766,"o":97.245,"t":"2026-09-21T04:00:00Z","v":801506,"vw":98.065487},{"c":100.87,"h":102.23,"l":97.46,"n":16804,"o":98,"t":"2026-09-22T04:00:00Z","v":1050504,"vw":100.998611},{"c":98.46,"h":101.31,"l":98.31,"n":17190,"o":100.61,"t":"2026-09-23T04:00:00Z","v":1087532,"vw":99.437578},{"c":99.26,"h":99.93,"l":97.05,"n":14896,"o":97.62,"t":"2026-09-24T04:00:00Z","v":803805,"vw":99.149133},{"c":98.52,"h":100.015,"l":97.73,"n":11543,"o":99.51,"t":"2026-09-25T04:00:00Z","v":580297,"vw":98.837197},{"c":99.08,"h":100.21,"l":96.64,"n":10813,"o":97,"t":"2026-09-28T04:00:00Z","v":786109,"vw":98.685185},{"c":98.57,"h":99.79,"l":97.6,"n":12533,"o":98.43,"t":"2026-09-29T04:00:00Z","v":737178,"vw":98.435669},{"c":98.3,"h":99.14,"l":96.9,"n":12494,"o":98.28,"t":"2026-09-30T04:00:00Z","v":845787,"vw":98.402353},{"c":96.85,"h":99.49,"l":96.6,"n":14991,"o":97.59,"t":"2026-10-01T04:00:00Z","v":820349,"vw":97.4141},{"c":96.9,"h":97.995,"l":96.2157,"n":12232,"o":97.35,"t":"2026-10-02T04:00:00Z","v":696264,"vw":96.919064},{"c":97.64,"h":98.785,"l":95.2,"n":16439,"o":96.74,"t":"2026-10-05T04:00:00Z","v":1437816,"vw":97.482705},{"c":95.73,"h":100.02,"l":95.31,"n":14390,"o":99.49,"t":"2026-10-06T04:00:00Z","v":899682,"vw":96.772259},{"c":95.25,"h":97.46,"l":93.92,"n":12590,"o":95.17,"t":"2026-10-07T04:00:00Z","v":828146,"vw":95.913083},{"c":92.06,"h":94.45,"l":91.64,"n":19890,"o":93.81,"t":"2026-10-08T04:00:00Z","v":1206949,"vw":92.381591},{"c":96.96,"h":97.4,"l":92.3,"n":20504,"o":92.45,"t":"2026-10-09T04:00:00Z","v":1320749,"vw":96.015717},{"c":95.84,"h":98.6,"l":95.75,"n":19262,"o":97.61,"t":"2026-10-12T04:00:00Z","v":1277190,"vw":96.681855},{"c":89.01,"h":93.08,"l":88.85,"n":28352,"o":92.36,"t":"2026-10-13T04:00:00Z","v":1952061,"vw":90.283699},{"c":88.66,"h":90.5,"l":88.57,"n":18029,"o":89.01,"t":"2026-10-14T04:00:00Z","v":1130970,"vw":89.187823},{"c":90.2,"h":90.61,"l":88.45,"n":14421,"o":88.92,"t":"2026-10-15T04:00:00Z","v":996732,"vw":89.91716}],"volatilityBars":[{"c":92.24,"h":92.26,"l":92.24,"n":20,"o":92.26,"t":"2026-10-09T08:00:00Z","v":956,"vw":92.251418},{"c":92.73,"h":92.8,"l":92.72,"n":4,"o":92.8,"t":"2026-10-09T08:30:00Z","v":429,"vw":92.761026},{"c":92.58,"h":92.6,"l":92.58,"n":27,"o":92.6,"t":"2026-10-09T11:45:00Z","v":1334,"vw":92.591579},{"c":92.57,"h":92.57,"l":92.57,"n":2,"o":92.57,"t":"2026-10-09T12:15:00Z","v":300,"vw":92.57},{"c":92.48,"h":92.48,"l":92.48,"n":3,"o":92.48,"t":"2026-10-09T12:30:00Z","v":199,"vw":92.48},{"c":92.5755,"h":92.5755,"l":92.5,"n":3,"o":92.54,"t":"2026-10-09T13:00:00Z","v":495,"vw":92.538586},{"c":92.44,"h":92.44,"l":92.44,"n":2,"o":92.44,"t":"2026-10-09T13:15:00Z","v":101,"vw":92.44},{"c":94.265,"h":94.66,"l":92.3,"n":903,"o":92.45,"t":"2026-10-09T13:30:00Z","v":74568,"vw":93.596724},{"c":96.44,"h":96.49,"l":93.985,"n":1179,"o":94.4599,"t":"2026-10-09T13:45:00Z","v":110005,"vw":95.017029},{"c":95.87,"h":96.97,"l":95.78,"n":1152,"o":96.4,"t":"2026-10-09T14:00:00Z","v":79266,"vw":96.574586},{"c":96.15,"h":96.36,"l":95.54,"n":567,"o":96.02,"t":"2026-10-09T14:15:00Z","v":26790,"vw":95.90152},{"c":95.34,"h":96.11,"l":94.995,"n":1495,"o":96.11,"t":"2026-10-09T14:30:00Z","v":108660,"vw":95.469024},{"c":94.2,"h":95.35,"l":94.2,"n":652,"o":95.32,"t":"2026-10-09T14:45:00Z","v":28835,"vw":94.774292},{"c":94.43,"h":94.61,"l":94.14,"n":447,"o":94.24,"t":"2026-10-09T15:00:00Z","v":18862,"vw":94.384744},{"c":94.58,"h":94.77,"l":94.18,"n":639,"o":94.425,"t":"2026-10-09T15:15:00Z","v":33537,"vw":94.505638},{"c":94.91,"h":94.9298,"l":94.59,"n":272,"o":94.59,"t":"2026-10-09T15:30:00Z","v":15073,"vw":94.836737},{"c":95.22,"h":95.395,"l":94.91,"n":462,"o":94.95,"t":"2026-10-09T15:45:00Z","v":28417,"vw":95.112173},{"c":95.45,"h":96,"l":95.155,"n":649,"o":95.24,"t":"2026-10-09T16:00:00Z","v":38794,"vw":95.453031},{"c":95.81,"h":95.81,"l":95.405,"n":273,"o":95.405,"t":"2026-10-09T16:15:00Z","v":10131,"vw":95.580468},{"c":96.11,"h":96.43,"l":95.865,"n":916,"o":95.87,"t":"2026-10-09T16:30:00Z","v":71731,"vw":96.220728},{"c":96.785,"h":96.8,"l":96.1975,"n":857,"o":96.1975,"t":"2026-10-09T16:45:00Z","v":57442,"vw":96.566296},{"c":96.38,"h":97.165,"l":96.355,"n":588,"o":96.88,"t":"2026-10-09T17:00:00Z","v":36215,"vw":96.793602},{"c":96.514,"h":96.705,"l":96.3,"n":498,"o":96.44,"t":"2026-10-09T17:15:00Z","v":28118,"vw":96.497644},{"c":96.785,"h":97.4,"l":96.535,"n":679,"o":96.535,"t":"2026-10-09T17:30:00Z","v":45600,"vw":97.069965},{"c":97.02,"h":97.17,"l":96.68,"n":605,"o":96.79,"t":"2026-10-09T17:45:00Z","v":36402,"vw":96.910417},{"c":96.61,"h":97.02,"l":96.455,"n":637,"o":97,"t":"2026-10-09T18:00:00Z","v":38319,"vw":96.848536},{"c":96.81,"h":97.0525,"l":96.62,"n":467,"o":96.675,"t":"2026-10-09T18:15:00Z","v":20860,"vw":96.919987},{"c":96.84,"h":96.9198,"l":96.6,"n":394,"o":96.72,"t":"2026-10-09T18:30:00Z","v":17795,"vw":96.711482},{"c":96.85,"h":97.06,"l":96.75,"n":468,"o":96.855,"t":"2026-10-09T18:45:00Z","v":21354,"vw":96.883799},{"c":96.72,"h":97,"l":96.62,"n":577,"o":96.8367,"t":"2026-10-09T19:00:00Z","v":29057,"vw":96.779316},{"c":96.77,"h":96.9946,"l":96.67,"n":611,"o":96.7539,"t":"2026-10-09T19:15:00Z","v":26807,"vw":96.803302},{"c":97.02,"h":97.115,"l":96.7,"n":1344,"o":96.755,"t":"2026-10-09T19:30:00Z","v":87713,"vw":96.922321},{"c":96.96,"h":97.085,"l":96.66,"n":2132,"o":97.02,"t":"2026-10-09T19:45:00Z","v":113764,"vw":96.856785},{"c":96.96,"h":96.96,"l":96.96,"n":25,"o":96.96,"t":"2026-10-09T20:00:00Z","v":61816,"vw":96.96},{"c":97.6716,"h":97.6716,"l":97.23,"n":3,"o":97.23,"t":"2026-10-09T20:15:00Z","v":2105,"vw":97.649572},{"c":97.8,"h":97.8,"l":97.5,"n":11,"o":97.7876,"t":"2026-10-09T20:30:00Z","v":3651,"vw":97.722917},{"c":97.2,"h":97.2,"l":97.2,"n":2,"o":97.2,"t":"2026-10-09T20:45:00Z","v":196,"vw":97.2},{"c":97.21,"h":97.83,"l":97.15,"n":67,"o":97.71,"t":"2026-10-12T08:00:00Z","v":2079,"vw":97.405276},{"c":97.26,"h":97.26,"l":97.26,"n":22,"o":97.26,"t":"2026-10-12T09:15:00Z","v":559,"vw":97.26},{"c":97.5,"h":97.5,"l":97.1,"n":37,"o":97.1,"t":"2026-10-12T09:30:00Z","v":1164,"vw":97.189498},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-12T10:00:00Z","v":100,"vw":97},{"c":97.65,"h":97.65,"l":97.64,"n":5,"o":97.64,"t":"2026-10-12T10:15:00Z","v":710,"vw":97.646212},{"c":97.66,"h":97.66,"l":97.66,"n":4,"o":97.66,"t":"2026-10-12T10:45:00Z","v":250,"vw":97.66},{"c":97.33,"h":97.61,"l":97.33,"n":6,"o":97.61,"t":"2026-10-12T11:00:00Z","v":413,"vw":97.422179},{"c":97.58,"h":97.58,"l":97.58,"n":1,"o":97.58,"t":"2026-10-12T11:30:00Z","v":100,"vw":97.58},{"c":97.5714,"h":97.5714,"l":97.5714,"n":1,"o":97.5714,"t":"2026-10-12T12:00:00Z","v":300,"vw":97.5714},{"c":97.99,"h":97.99,"l":97.4576,"n":16,"o":97.6852,"t":"2026-10-12T12:15:00Z","v":976,"vw":97.720534},{"c":97.5,"h":97.9,"l":97.5,"n":4,"o":97.9,"t":"2026-10-12T12:30:00Z","v":306,"vw":97.636519},{"c":97.9495,"h":97.9495,"l":97.9495,"n":1,"o":97.9495,"t":"2026-10-12T12:45:00Z","v":100,"vw":97.9495},{"c":98,"h":98,"l":98,"n":8,"o":98,"t":"2026-10-12T13:00:00Z","v":256,"vw":98},{"c":97.44,"h":98,"l":97.44,"n":15,"o":98,"t":"2026-10-12T13:15:00Z","v":349,"vw":97.626667},{"c":98.33,"h":98.6,"l":96.76,"n":1135,"o":97.61,"t":"2026-10-12T13:30:00Z","v":105028,"vw":98.06671},{"c":98.16,"h":98.335,"l":97.6,"n":980,"o":98.335,"t":"2026-10-12T13:45:00Z","v":70249,"vw":98.04248},{"c":97.37,"h":98.07,"l":97.1301,"n":677,"o":98.07,"t":"2026-10-12T14:00:00Z","v":33861,"vw":97.548834},{"c":97.22,"h":97.64,"l":97.15,"n":661,"o":97.29,"t":"2026-10-12T14:15:00Z","v":33336,"vw":97.429157},{"c":96.42,"h":97.2,"l":96.26,"n":1062,"o":97.16,"t":"2026-10-12T14:30:00Z","v":80499,"vw":96.685621},{"c":96.69,"h":96.76,"l":96.22,"n":536,"o":96.4,"t":"2026-10-12T14:45:00Z","v":26042,"vw":96.471581},{"c":96.935,"h":97.01,"l":96.52,"n":627,"o":96.695,"t":"2026-10-12T15:00:00Z","v":30553,"vw":96.803376},{"c":96.94,"h":97.1387,"l":96.71,"n":572,"o":96.935,"t":"2026-10-12T15:15:00Z","v":27808,"vw":96.941506},{"c":96.6491,"h":97.02,"l":96.575,"n":607,"o":96.9941,"t":"2026-10-12T15:30:00Z","v":35334,"vw":96.874327},{"c":96.54,"h":96.91,"l":96.47,"n":480,"o":96.47,"t":"2026-10-12T15:45:00Z","v":30584,"vw":96.707813},{"c":96.63,"h":96.85,"l":96.2695,"n":478,"o":96.4241,"t":"2026-10-12T16:00:00Z","v":30659,"vw":96.606047},{"c":96.775,"h":96.895,"l":96.5,"n":382,"o":96.71,"t":"2026-10-12T16:15:00Z","v":23870,"vw":96.68199},{"c":96.72,"h":96.9,"l":96.5,"n":538,"o":96.8,"t":"2026-10-12T16:30:00Z","v":29149,"vw":96.697658},{"c":96.785,"h":96.79,"l":96.5,"n":337,"o":96.72,"t":"2026-10-12T16:45:00Z","v":16814,"vw":96.671511},{"c":96.78,"h":96.82,"l":96.65,"n":422,"o":96.78,"t":"2026-10-12T17:00:00Z","v":17867,"vw":96.755156},{"c":97.14,"h":97.14,"l":96.77,"n":365,"o":96.77,"t":"2026-10-12T17:15:00Z","v":13298,"vw":96.873471},{"c":96.93,"h":97.13,"l":96.92,"n":522,"o":97.13,"t":"2026-10-12T17:30:00Z","v":24491,"vw":97.023377},{"c":96.59,"h":96.92,"l":96.5,"n":365,"o":96.92,"t":"2026-10-12T17:45:00Z","v":22076,"vw":96.657},{"c":96.585,"h":96.6625,"l":96.48,"n":683,"o":96.6,"t":"2026-10-12T18:00:00Z","v":47138,"vw":96.565737},{"c":96.58,"h":96.705,"l":96.55,"n":376,"o":96.62,"t":"2026-10-12T18:15:00Z","v":19224,"vw":96.62888},{"c":96.6,"h":96.605,"l":96.44,"n":408,"o":96.55,"t":"2026-10-12T18:30:00Z","v":26203,"vw":96.520444},{"c":96.605,"h":96.63,"l":96.52,"n":405,"o":96.6,"t":"2026-10-12T18:45:00Z","v":20154,"vw":96.573973},{"c":96.48,"h":96.63,"l":96.445,"n":533,"o":96.605,"t":"2026-10-12T19:00:00Z","v":30574,"vw":96.550731},{"c":96.33,"h":96.5,"l":96.27,"n":396,"o":96.47,"t":"2026-10-12T19:15:00Z","v":23519,"vw":96.414876},{"c":95.94,"h":96.325,"l":95.87,"n":1669,"o":96.325,"t":"2026-10-12T19:30:00Z","v":132891,"vw":96.064514},{"c":95.77,"h":96.18,"l":95.75,"n":3087,"o":95.9375,"t":"2026-10-12T19:45:00Z","v":234575,"vw":95.948914},{"c":95.84,"h":95.84,"l":95.84,"n":31,"o":95.84,"t":"2026-10-12T20:00:00Z","v":57653,"vw":95.84},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-12T20:30:00Z","v":100,"vw":97.75},{"c":96.29,"h":96.29,"l":95.81,"n":13,"o":95.81,"t":"2026-10-13T08:00:00Z","v":479,"vw":96.076184},{"c":96.5763,"h":96.5763,"l":96.5763,"n":1,"o":96.5763,"t":"2026-10-13T10:15:00Z","v":150,"vw":96.5763},{"c":93.31,"h":96.87,"l":91.14,"n":1477,"o":96.21,"t":"2026-10-13T10:45:00Z","v":73332,"vw":93.733019},{"c":92.96,"h":93.71,"l":92.95,"n":115,"o":93.03,"t":"2026-10-13T11:00:00Z","v":7408,"vw":93.338082},{"c":89.43,"h":92.65,"l":89.14,"n":697,"o":92.65,"t":"2026-10-13T11:15:00Z","v":29107,"vw":90.738292},{"c":90.28,"h":91.2,"l":88.91,"n":261,"o":89.2,"t":"2026-10-13T11:30:00Z","v":23375,"vw":90.139091},{"c":90,"h":90.75,"l":89.46,"n":275,"o":90.75,"t":"2026-10-13T11:45:00Z","v":8059,"vw":90.136423},{"c":90,"h":91.6,"l":90,"n":222,"o":90,"t":"2026-10-13T12:00:00Z","v":22087,"vw":90.319496},{"c":90.86,"h":90.9553,"l":89.5,"n":217,"o":90.06,"t":"2026-10-13T12:15:00Z","v":20567,"vw":90.076144},{"c":91,"h":91.5,"l":91,"n":24,"o":91.03,"t":"2026-10-13T12:30:00Z","v":2668,"vw":91.266314},{"c":91.3,"h":91.5,"l":90.82,"n":15,"o":91.05,"t":"2026-10-13T12:45:00Z","v":2337,"vw":91.197049},{"c":91.56,"h":91.56,"l":91.5,"n":2,"o":91.5,"t":"2026-10-13T13:00:00Z","v":210,"vw":91.528571},{"c":92.48,"h":92.49,"l":91.77,"n":62,"o":91.77,"t":"2026-10-13T13:15:00Z","v":3093,"vw":92.105189},{"c":92.23,"h":93.08,"l":91.64,"n":1574,"o":92.36,"t":"2026-10-13T13:30:00Z","v":139862,"vw":92.371877},{"c":91.52,"h":92.27,"l":91.04,"n":1448,"o":92.27,"t":"2026-10-13T13:45:00Z","v":100533,"vw":91.626312},{"c":91.5232,"h":92.04,"l":91.5232,"n":918,"o":91.59,"t":"2026-10-13T14:00:00Z","v":56979,"vw":91.839433},{"c":90.2503,"h":91.67,"l":90.18,"n":1043,"o":91.46,"t":"2026-10-13T14:15:00Z","v":56620,"vw":90.794039},{"c":90.5591,"h":90.57,"l":90,"n":1016,"o":90.34,"t":"2026-10-13T14:30:00Z","v":57524,"vw":90.245711},{"c":90.15,"h":90.52,"l":90.07,"n":1051,"o":90.445,"t":"2026-10-13T14:45:00Z","v":61238,"vw":90.227941},{"c":89.8,"h":90.22,"l":89.78,"n":1418,"o":90.2,"t":"2026-10-13T15:00:00Z","v":134020,"vw":90.015211},{"c":90.85,"h":91.16,"l":89.85,"n":1040,"o":89.85,"t":"2026-10-13T15:15:00Z","v":60670,"vw":90.690949},{"c":90.59,"h":90.89,"l":90.26,"n":964,"o":90.81,"t":"2026-10-13T15:30:00Z","v":56578,"vw":90.499341},{"c":90.7,"h":90.71,"l":90.31,"n":569,"o":90.54,"t":"2026-10-13T15:45:00Z","v":35355,"vw":90.491603},{"c":90.23,"h":90.8011,"l":90.15,"n":693,"o":90.76,"t":"2026-10-13T16:00:00Z","v":39658,"vw":90.434414},{"c":90.175,"h":90.28,"l":90.06,"n":344,"o":90.24,"t":"2026-10-13T16:15:00Z","v":14042,"vw":90.182525},{"c":90.26,"h":90.3,"l":90.095,"n":426,"o":90.15,"t":"2026-10-13T16:30:00Z","v":21875,"vw":90.198205},{"c":90.49,"h":90.6,"l":90.22,"n":456,"o":90.275,"t":"2026-10-13T16:45:00Z","v":32130,"vw":90.446523},{"c":90.485,"h":90.675,"l":90.44,"n":519,"o":90.48,"t":"2026-10-13T17:00:00Z","v":27723,"vw":90.51613},{"c":90.35,"h":90.6,"l":90.35,"n":437,"o":90.53,"t":"2026-10-13T17:15:00Z","v":27628,"vw":90.493607},{"c":90.57,"h":90.7,"l":90.36,"n":335,"o":90.38,"t":"2026-10-13T17:30:00Z","v":15452,"vw":90.574639},{"c":90.4276,"h":90.58,"l":90.415,"n":323,"o":90.57,"t":"2026-10-13T17:45:00Z","v":14373,"vw":90.495295},{"c":90.445,"h":90.6109,"l":90.3803,"n":578,"o":90.45,"t":"2026-10-13T18:00:00Z","v":33897,"vw":90.495375},{"c":90.44,"h":90.585,"l":90.4,"n":413,"o":90.42,"t":"2026-10-13T18:15:00Z","v":22611,"vw":90.473876},{"c":89.605,"h":90.47,"l":89.55,"n":1169,"o":90.4,"t":"2026-10-13T18:30:00Z","v":79527,"vw":90.132242},{"c":89.9,"h":89.9,"l":89.605,"n":746,"o":89.605,"t":"2026-10-13T18:45:00Z","v":32041,"vw":89.770185},{"c":89.79,"h":90,"l":89.76,"n":820,"o":89.9,"t":"2026-10-13T19:00:00Z","v":45123,"vw":89.91833},{"c":89.76,"h":89.82,"l":89.52,"n":1120,"o":89.77,"t":"2026-10-13T19:15:00Z","v":77770,"vw":89.691376},{"c":89.4,"h":89.83,"l":89.32,"n":1771,"o":89.77,"t":"2026-10-13T19:30:00Z","v":133427,"vw":89.563188},{"c":89,"h":89.4499,"l":88.85,"n":3067,"o":89.39,"t":"2026-10-13T19:45:00Z","v":236258,"vw":89.13324},{"c":89.01,"h":89.01,"l":89.01,"n":29,"o":89.01,"t":"2026-10-13T20:00:00Z","v":94187,"vw":89.01},{"c":89.78,"h":89.78,"l":89.4,"n":10,"o":89.74,"t":"2026-10-13T20:45:00Z","v":944,"vw":89.638913},{"c":89.42,"h":89.46,"l":89.42,"n":6,"o":89.46,"t":"2026-10-13T21:45:00Z","v":878,"vw":89.443421},{"c":89.6,"h":89.6,"l":89.6,"n":1,"o":89.6,"t":"2026-10-13T22:00:00Z","v":200,"vw":89.6},{"c":89.4,"h":89.4,"l":89.4,"n":2,"o":89.4,"t":"2026-10-13T22:15:00Z","v":102,"vw":89.4},{"c":89.86,"h":90.34,"l":89.42,"n":120,"o":89.803,"t":"2026-10-14T08:00:00Z","v":3699,"vw":89.882457},{"c":89.75,"h":89.75,"l":89.62,"n":19,"o":89.62,"t":"2026-10-14T10:15:00Z","v":1060,"vw":89.70322},{"c":89.3944,"h":89.3944,"l":89.3944,"n":1,"o":89.3944,"t":"2026-10-14T11:30:00Z","v":100,"vw":89.3944},{"c":89.9,"h":89.9,"l":89.79,"n":35,"o":89.79,"t":"2026-10-14T11:45:00Z","v":1388,"vw":89.817356},{"c":89.9624,"h":89.9624,"l":89.9624,"n":1,"o":89.9624,"t":"2026-10-14T12:15:00Z","v":605,"vw":89.9624},{"c":89.3175,"h":89.3175,"l":89.3175,"n":1,"o":89.3175,"t":"2026-10-14T12:45:00Z","v":605,"vw":89.3175},{"c":89.3,"h":89.48,"l":89.3,"n":78,"o":89.48,"t":"2026-10-14T13:00:00Z","v":3050,"vw":89.390402},{"c":89,"h":89.34,"l":89,"n":40,"o":89.16,"t":"2026-10-14T13:15:00Z","v":2431,"vw":89.097682},{"c":90.075,"h":90.18,"l":88.66,"n":1591,"o":89.01,"t":"2026-10-14T13:30:00Z","v":130800,"vw":89.47101},{"c":89.86,"h":90.5,"l":89.72,"n":969,"o":90.02,"t":"2026-10-14T13:45:00Z","v":82715,"vw":90.201003},{"c":89.64,"h":90.3,"l":89.48,"n":587,"o":89.945,"t":"2026-10-14T14:00:00Z","v":39395,"vw":90.045731},{"c":89.345,"h":89.855,"l":89.2106,"n":529,"o":89.66,"t":"2026-10-14T14:15:00Z","v":25831,"vw":89.538998},{"c":89.245,"h":89.475,"l":89.1403,"n":557,"o":89.345,"t":"2026-10-14T14:30:00Z","v":26188,"vw":89.292836},{"c":88.88,"h":89.34,"l":88.86,"n":670,"o":89.24,"t":"2026-10-14T14:45:00Z","v":32387,"vw":89.091577},{"c":88.79,"h":89.0199,"l":88.61,"n":563,"o":88.845,"t":"2026-10-14T15:00:00Z","v":30540,"vw":88.820296},{"c":88.875,"h":88.96,"l":88.695,"n":615,"o":88.8,"t":"2026-10-14T15:15:00Z","v":33253,"vw":88.806084},{"c":88.805,"h":88.96,"l":88.675,"n":355,"o":88.845,"t":"2026-10-14T15:30:00Z","v":20817,"vw":88.843117},{"c":89.14,"h":89.27,"l":88.805,"n":431,"o":88.835,"t":"2026-10-14T15:45:00Z","v":20694,"vw":89.06092},{"c":88.94,"h":89.21,"l":88.94,"n":356,"o":89.18,"t":"2026-10-14T16:00:00Z","v":15474,"vw":89.076553},{"c":89.11,"h":89.2,"l":88.86,"n":473,"o":88.975,"t":"2026-10-14T16:15:00Z","v":27489,"vw":89.028286},{"c":89.065,"h":89.23,"l":88.94,"n":401,"o":89.085,"t":"2026-10-14T16:30:00Z","v":26636,"vw":89.080776},{"c":89.07,"h":89.11,"l":88.89,"n":383,"o":89.065,"t":"2026-10-14T16:45:00Z","v":23632,"vw":89.021731},{"c":89.17,"h":89.35,"l":89.07,"n":453,"o":89.07,"t":"2026-10-14T17:00:00Z","v":25070,"vw":89.242147},{"c":89.2775,"h":89.37,"l":89.11,"n":401,"o":89.135,"t":"2026-10-14T17:15:00Z","v":22065,"vw":89.232195},{"c":89.43,"h":89.54,"l":89.265,"n":434,"o":89.31,"t":"2026-10-14T17:30:00Z","v":26245,"vw":89.423886},{"c":89.29,"h":89.395,"l":89.18,"n":349,"o":89.39,"t":"2026-10-14T17:45:00Z","v":14177,"vw":89.308229},{"c":89.28,"h":89.425,"l":89.225,"n":395,"o":89.345,"t":"2026-10-14T18:00:00Z","v":17263,"vw":89.298869},{"c":89.11,"h":89.29,"l":89.06,"n":392,"o":89.27,"t":"2026-10-14T18:15:00Z","v":21438,"vw":89.164999},{"c":89.13,"h":89.28,"l":89.125,"n":486,"o":89.13,"t":"2026-10-14T18:30:00Z","v":23600,"vw":89.218516},{"c":89.38,"h":89.6,"l":89.1,"n":556,"o":89.11,"t":"2026-10-14T18:45:00Z","v":45057,"vw":89.351803},{"c":89.06,"h":89.385,"l":88.98,"n":468,"o":89.36,"t":"2026-10-14T19:00:00Z","v":23276,"vw":89.128544},{"c":89.22,"h":89.275,"l":88.945,"n":626,"o":89.06,"t":"2026-10-14T19:15:00Z","v":38203,"vw":89.090791},{"c":88.78,"h":89.27,"l":88.78,"n":1033,"o":89.24,"t":"2026-10-14T19:30:00Z","v":54691,"vw":88.972877},{"c":88.73,"h":88.79,"l":88.57,"n":3052,"o":88.785,"t":"2026-10-14T19:45:00Z","v":170453,"vw":88.662162},{"c":88.66,"h":88.79,"l":88.66,"n":27,"o":88.66,"t":"2026-10-14T20:00:00Z","v":79175,"vw":88.66076},{"c":88.79,"h":88.79,"l":88.6,"n":23,"o":88.6,"t":"2026-10-15T08:00:00Z","v":912,"vw":88.658525},{"c":88.56,"h":88.56,"l":88.56,"n":1,"o":88.56,"t":"2026-10-15T09:15:00Z","v":100,"vw":88.56},{"c":88.88,"h":88.88,"l":88.76,"n":2,"o":88.76,"t":"2026-10-15T10:45:00Z","v":290,"vw":88.838621},{"c":88.98,"h":88.98,"l":88.98,"n":6,"o":88.98,"t":"2026-10-15T11:30:00Z","v":300,"vw":88.98},{"c":89,"h":89.03,"l":89,"n":5,"o":89.03,"t":"2026-10-15T11:45:00Z","v":398,"vw":89.013333},{"c":89.0824,"h":89.0824,"l":89.0824,"n":2,"o":89.0824,"t":"2026-10-15T12:00:00Z","v":300,"vw":89.0824},{"c":88.77,"h":88.77,"l":88.77,"n":1,"o":88.77,"t":"2026-10-15T12:15:00Z","v":100,"vw":88.77},{"c":88.78,"h":88.78,"l":88.78,"n":5,"o":88.78,"t":"2026-10-15T12:30:00Z","v":200,"vw":88.78},{"c":89.01,"h":89.01,"l":88.84,"n":4,"o":88.84,"t":"2026-10-15T12:45:00Z","v":522,"vw":88.9114},{"c":89,"h":89.16,"l":89,"n":6,"o":89.09,"t":"2026-10-15T13:15:00Z","v":493,"vw":89.08913},{"c":89.06,"h":89.52,"l":88.45,"n":830,"o":88.92,"t":"2026-10-15T13:30:00Z","v":60887,"vw":88.969091},{"c":89.33,"h":89.385,"l":88.95,"n":807,"o":89.08,"t":"2026-10-15T13:45:00Z","v":55203,"vw":89.215413},{"c":89.38,"h":89.6,"l":89.14,"n":877,"o":89.345,"t":"2026-10-15T14:00:00Z","v":63356,"vw":89.368343},{"c":89.29,"h":89.86,"l":89.145,"n":925,"o":89.27,"t":"2026-10-15T14:15:00Z","v":93593,"vw":89.42272},{"c":89.79,"h":89.79,"l":89.185,"n":386,"o":89.295,"t":"2026-10-15T14:30:00Z","v":25150,"vw":89.518661},{"c":89.885,"h":90.23,"l":89.7,"n":720,"o":89.79,"t":"2026-10-15T14:45:00Z","v":43758,"vw":89.926891},{"c":90.43,"h":90.4899,"l":89.92,"n":294,"o":89.92,"t":"2026-10-15T15:00:00Z","v":16186,"vw":90.12904},{"c":90.17,"h":90.52,"l":90.08,"n":524,"o":90.47,"t":"2026-10-15T15:15:00Z","v":29120,"vw":90.253872},{"c":90.105,"h":90.35,"l":90.0599,"n":385,"o":90.16,"t":"2026-10-15T15:30:00Z","v":15747,"vw":90.225035},{"c":90.34,"h":90.39,"l":89.99,"n":197,"o":90.06,"t":"2026-10-15T15:45:00Z","v":6094,"vw":90.179617},{"c":90.205,"h":90.61,"l":90.18,"n":303,"o":90.27,"t":"2026-10-15T16:00:00Z","v":12578,"vw":90.413885},{"c":90.05,"h":90.2,"l":90,"n":233,"o":90.095,"t":"2026-10-15T16:15:00Z","v":7950,"vw":90.111121},{"c":90.265,"h":90.33,"l":90.08,"n":156,"o":90.08,"t":"2026-10-15T16:30:00Z","v":6156,"vw":90.214962},{"c":90.29,"h":90.34,"l":90.185,"n":207,"o":90.2251,"t":"2026-10-15T16:45:00Z","v":8229,"vw":90.252668},{"c":90.265,"h":90.28,"l":90.215,"n":59,"o":90.25,"t":"2026-10-15T18:00:00Z","v":2820,"vw":90.254913},{"c":90.08,"h":90.29,"l":90,"n":387,"o":90.27,"t":"2026-10-15T18:15:00Z","v":15404,"vw":90.065866},{"c":90.17,"h":90.25,"l":90.1,"n":200,"o":90.1,"t":"2026-10-15T18:30:00Z","v":8117,"vw":90.20062},{"c":90.36,"h":90.4596,"l":90.18,"n":305,"o":90.1892,"t":"2026-10-15T18:45:00Z","v":15205,"vw":90.318165},{"c":90.43,"h":90.61,"l":90.395,"n":411,"o":90.395,"t":"2026-10-15T19:00:00Z","v":20586,"vw":90.478968},{"c":90.34,"h":90.46,"l":90.07,"n":1073,"o":90.445,"t":"2026-10-15T19:15:00Z","v":51045,"vw":90.261462},{"c":90.32,"h":90.425,"l":90.22,"n":1034,"o":90.35,"t":"2026-10-15T19:30:00Z","v":80954,"vw":90.31009},{"c":90.13,"h":90.41,"l":89.935,"n":3197,"o":90.3,"t":"2026-10-15T19:45:00Z","v":218918,"vw":90.244448},{"c":90.2,"h":90.2,"l":90.14,"n":32,"o":90.14,"t":"2026-10-15T20:00:00Z","v":91370,"vw":90.199931},{"c":90.21,"h":90.21,"l":90.21,"n":3,"o":90.21,"t":"2026-10-15T22:30:00Z","v":169,"vw":90.21}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":135.05277664261703,"iv":6.072944722342497,"gamma":0.006929366451705485,"theta":-2.8230623457168056,"vega":0.007362514657043045,"rho":0.0001719862167173676,"breakevenPct":50.90098286511144},{"delta":0.15,"premium":0.33128264173748684,"strike":95.93586791312566,"iv":1.1456420935833658,"gamma":0.055087065806273386,"theta":-0.6513072766283826,"vega":0.009526201416486652,"rho":0.000284643859901054,"breakevenPct":6.714500116243379},{"delta":0.2,"premium":0.37320501177714616,"strike":93.83974941114269,"iv":0.8837055057826293,"gamma":0.08337369619975038,"theta":-0.6095105072786562,"vega":0.011528628464406927,"rho":0.0003808898312906624,"breakevenPct":4.437373265624486},{"delta":0.25,"premium":0.4300185623127158,"strike":92.35705446517754,"iv":0.6999632005416723,"gamma":0.10678498173026135,"theta":-0.572801286139775,"vega":0.01314536007339755,"rho":0.00047751454331181785,"breakevenPct":2.85674872795729},{"delta":0.3,"premium":0.5132087199072173,"strike":91.96091085758468,"iv":0.6547256878455928,"gamma":0.1215606150529065,"theta":-0.545103590990233,"vega":0.014078913002238298,"rho":0.0005748101150286379,"breakevenPct":2.509832144431778},{"delta":0.35,"premium":0.5963988775017188,"strike":91.56476724999182,"iv":0.6094881751495135,"gamma":0.13633624837555164,"theta":-0.517405895840691,"vega":0.015012465931079046,"rho":0.0006721056867454579,"breakevenPct":2.1629155609062662},{"delta":0.4,"premium":0.6795890350962204,"strike":91.16862364239896,"iv":0.5642506624534341,"gamma":0.1511118816981968,"theta":-0.48970820069114895,"vega":0.015946018859919794,"rho":0.0007694012584622779,"breakevenPct":1.8159989773807537},{"delta":0.45,"premium":0.7627791926907219,"strike":90.77248003480608,"iv":0.5190131497573547,"gamma":0.16588751502084198,"theta":-0.4620105055416069,"vega":0.016879571788760542,"rho":0.0008666968301790979,"breakevenPct":1.4690823938552418},{"delta":0.5,"premium":0.8459693502852235,"strike":90.37633642721322,"iv":0.47377563706127535,"gamma":0.18066314834348712,"theta":-0.4343128103920649,"vega":0.01781312471760129,"rho":0.0009639924018959179,"breakevenPct":1.1221658103297296},{"delta":0.55,"premium":0.9450245005653981,"strike":89.97644176404071,"iv":0.43306818695816063,"gamma":0.19366437994722954,"theta":-0.4082421786656615,"vega":0.0186434602336977,"rho":0.00106131042324999,"breakevenPct":0.7886778235296636},{"delta":0.6,"premium":1.345514511873351,"strike":89.50527704485488,"iv":0.47843192612137203,"gamma":0.1729519788918206,"theta":-0.4130857519788918,"vega":0.017512664907651715,"rho":0.0011590549877118473,"breakevenPct":0.7103331745130647},{"delta":0.65,"premium":1.7460045231813046,"strike":89.03411232566906,"iv":0.5237956652845835,"gamma":0.1522395778364116,"theta":-0.4179293252921221,"vega":0.01638186958160573,"rho":0.0012567995521737048,"breakevenPct":0.6319885254964654},{"delta":0.7,"premium":2.1464945344892574,"strike":88.56294760648322,"iv":0.569159404447795,"gamma":0.13152717678100265,"theta":-0.4227728986053524,"vega":0.015251074255559743,"rho":0.0013545441166355622,"breakevenPct":0.5536438764798663},{"delta":0.75,"premium":2.5469845457972107,"strike":88.0917828872974,"iv":0.6145231436110064,"gamma":0.11081477572559366,"theta":-0.4276164719185827,"vega":0.014120278929513758,"rho":0.0014522886810974197,"breakevenPct":0.47529922746326714},{"delta":0.8,"premium":2.9474745571051644,"strike":87.62061816811158,"iv":0.6598868827742179,"gamma":0.09010237467018467,"theta":-0.43246004523181303,"vega":0.01298948360346777,"rho":0.0015500332455592773,"breakevenPct":0.39695457844666787},{"delta":0.85,"premium":3.81598030438675,"strike":86.6674127126231,"iv":0.7158935541629364,"gamma":0.06904744852282901,"theta":-0.3821128916741271,"vega":0.010701790510295434,"rho":0.0016275588076430122,"breakevenPct":0.30306287219803824},{"delta":0.9,"premium":4.845523724261415,"strike":85.54834377797673,"iv":0.7755623097582811,"gamma":0.047874664279319586,"theta":-0.3127753804834377,"vega":0.008016025067144134,"rho":0.0016981272936396519,"breakevenPct":0.2038216408803226}],"put":[{"delta":0.1,"premium":0.876179225329854,"strike":72.84029678100208,"iv":3.9571879998148645,"gamma":0.012016069128697585,"theta":-1.8639698384145853,"vega":0.007364641789927147,"rho":-0.0002142988373704712,"breakevenPct":20.226008695629936},{"delta":0.15,"premium":0.5131733052509474,"strike":84.50652390981804,"iv":1.4377578991627615,"gamma":0.04043642124127029,"theta":-0.9079071134001373,"vega":0.009755177237765594,"rho":-0.0003045558572549219,"breakevenPct":6.8913084973205825},{"delta":0.2,"premium":1.0838803557986934,"strike":82.94401778993468,"iv":2.245794970135908,"gamma":0.03061654100362158,"theta":-1.6401664083820675,"vega":0.011677845248555162,"rho":-0.000414381771338105,"breakevenPct":9.256027675273272},{"delta":0.25,"premium":1.1269048419380154,"strike":85.09524209690078,"iv":1.8384978481928564,"gamma":0.04467843253761762,"theta":-1.4722902729995022,"vega":0.013116538376904392,"rho":-0.0005132081904664163,"breakevenPct":6.919036409530245},{"delta":0.3,"premium":1.1699293280773375,"strike":87.24646640386688,"iv":1.4312007262498043,"gamma":0.05874032407161367,"theta":-1.3044141376169367,"vega":0.014555231505253622,"rho":-0.0006120346095947278,"breakevenPct":4.5820451437872185},{"delta":0.35,"premium":1.2226151783780006,"strike":88.18021683397144,"iv":1.217606939621519,"gamma":0.07354003874462038,"theta":-1.131681166228851,"vega":0.015833600133377083,"rho":-0.0007091365355519166,"breakevenPct":3.6053634235744974},{"delta":0.4,"premium":1.2765917977093562,"strike":88.95131139584795,"iv":1.0298921346971464,"gamma":0.08843832741215413,"theta":-0.9582993161318802,"vega":0.017090549229403743,"rho":-0.0008060080672975061,"breakevenPct":2.8104205762791254},{"delta":0.45,"premium":1.3305684170407117,"strike":89.72240595772446,"iv":0.842177329772774,"gamma":0.10333661607968786,"theta":-0.7849174660349096,"vega":0.0183474983254304,"rho":-0.0009028795990430956,"breakevenPct":2.015477728983754},{"delta":0.5,"premium":1.4851088015589475,"strike":90.2598246183826,"iv":0.7580751542708671,"gamma":0.10809720688535239,"theta":-0.691799123091913,"vega":0.01831152971744073,"rho":-0.0010094946638217416,"breakevenPct":1.5910477587588354},{"delta":0.55,"premium":1.6962163039948035,"strike":90.66580058460539,"iv":0.7322550828190971,"gamma":0.1071553426437155,"theta":-0.6438290029230269,"vega":0.017548294900941865,"rho":-0.001121590465931482,"breakevenPct":1.3750312818860475},{"delta":0.6,"premium":1.907323806430659,"strike":91.07177655082819,"iv":0.7064350113673271,"gamma":0.1062134784020786,"theta":-0.595858882754141,"vega":0.016785060084443002,"rho":-0.0012336862680412221,"breakevenPct":1.1590148050132598},{"delta":0.65,"premium":2.1184313088665148,"strike":91.47775251705099,"iv":0.680614939915557,"gamma":0.1052716141604417,"theta":-0.547888762585255,"vega":0.01602182526794414,"rho":-0.0013457820701509625,"breakevenPct":0.9429983281404717},{"delta":0.7,"premium":2.3295388113023705,"strike":91.88372848327379,"iv":0.654794868463787,"gamma":0.10432974991880481,"theta":-0.499918642416369,"vega":0.015258590451445276,"rho":-0.0014578778722607027,"breakevenPct":0.726981851267684},{"delta":0.75,"premium":2.5406463137382262,"strike":92.28970444949658,"iv":0.628974797012017,"gamma":0.10338788567716792,"theta":-0.45194852224748294,"vega":0.014495355634946411,"rho":-0.0015699736743704428,"breakevenPct":0.5109653743948959},{"delta":0.8,"premium":4.070861678004539,"strike":93.86621315192744,"iv":0.8508619047619054,"gamma":0.07568503401360538,"theta":-0.5431734693877553,"vega":0.01317097505668934,"rho":-0.0017064738718907924,"breakevenPct":0.45964807236126154},{"delta":0.85,"premium":6.204648704215053,"strike":96.03766163501636,"iv":1.0792432845565698,"gamma":0.045280710661419435,"theta":-0.5561823766610596,"vega":0.01050684003233455,"rho":-0.0018391219732567122,"breakevenPct":0.41789942267895314},{"delta":0.9,"premium":7.795729877906808,"strike":97.76709769337697,"iv":1.1344820921508527,"gamma":0.032248561763785155,"theta":-0.4173196710961591,"vega":0.007351573419558802,"rho":-0.0019517172569613176,"breakevenPct":0.264529635882755}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":135.05277664261703,"iv":6.072944722342497,"gamma":0.006929366451705485,"theta":-2.8230623457168056,"vega":0.007362514657043045,"rho":0.0001719862167173676,"breakevenPct":50.90098286511144},{"delta":0.15,"premium":0.33128264173748684,"strike":95.93586791312566,"iv":1.1456420935833658,"gamma":0.055087065806273386,"theta":-0.6513072766283826,"vega":0.009526201416486652,"rho":0.000284643859901054,"breakevenPct":6.714500116243379},{"delta":0.2,"premium":0.37320501177714616,"strike":93.83974941114269,"iv":0.8837055057826293,"gamma":0.08337369619975038,"theta":-0.6095105072786562,"vega":0.011528628464406927,"rho":0.0003808898312906624,"breakevenPct":4.437373265624486},{"delta":0.25,"premium":0.4300185623127158,"strike":92.35705446517754,"iv":0.6999632005416723,"gamma":0.10678498173026135,"theta":-0.572801286139775,"vega":0.01314536007339755,"rho":0.00047751454331181785,"breakevenPct":2.85674872795729},{"delta":0.3,"premium":0.5132087199072173,"strike":91.96091085758468,"iv":0.6547256878455928,"gamma":0.1215606150529065,"theta":-0.545103590990233,"vega":0.014078913002238298,"rho":0.0005748101150286379,"breakevenPct":2.509832144431778},{"delta":0.35,"premium":0.5963988775017188,"strike":91.56476724999182,"iv":0.6094881751495135,"gamma":0.13633624837555164,"theta":-0.517405895840691,"vega":0.015012465931079046,"rho":0.0006721056867454579,"breakevenPct":2.1629155609062662},{"delta":0.4,"premium":0.6795890350962204,"strike":91.16862364239896,"iv":0.5642506624534341,"gamma":0.1511118816981968,"theta":-0.48970820069114895,"vega":0.015946018859919794,"rho":0.0007694012584622779,"breakevenPct":1.8159989773807537},{"delta":0.45,"premium":0.7627791926907219,"strike":90.77248003480608,"iv":0.5190131497573547,"gamma":0.16588751502084198,"theta":-0.4620105055416069,"vega":0.016879571788760542,"rho":0.0008666968301790979,"breakevenPct":1.4690823938552418},{"delta":0.5,"premium":0.8459693502852235,"strike":90.37633642721322,"iv":0.47377563706127535,"gamma":0.18066314834348712,"theta":-0.4343128103920649,"vega":0.01781312471760129,"rho":0.0009639924018959179,"breakevenPct":1.1221658103297296},{"delta":0.55,"premium":0.9450245005653981,"strike":89.97644176404071,"iv":0.43306818695816063,"gamma":0.19366437994722954,"theta":-0.4082421786656615,"vega":0.0186434602336977,"rho":0.00106131042324999,"breakevenPct":0.7886778235296636},{"delta":0.6,"premium":1.345514511873351,"strike":89.50527704485488,"iv":0.47843192612137203,"gamma":0.1729519788918206,"theta":-0.4130857519788918,"vega":0.017512664907651715,"rho":0.0011590549877118473,"breakevenPct":0.7103331745130647},{"delta":0.65,"premium":1.7460045231813046,"strike":89.03411232566906,"iv":0.5237956652845835,"gamma":0.1522395778364116,"theta":-0.4179293252921221,"vega":0.01638186958160573,"rho":0.0012567995521737048,"breakevenPct":0.6319885254964654},{"delta":0.7,"premium":2.1464945344892574,"strike":88.56294760648322,"iv":0.569159404447795,"gamma":0.13152717678100265,"theta":-0.4227728986053524,"vega":0.015251074255559743,"rho":0.0013545441166355622,"breakevenPct":0.5536438764798663},{"delta":0.75,"premium":2.5469845457972107,"strike":88.0917828872974,"iv":0.6145231436110064,"gamma":0.11081477572559366,"theta":-0.4276164719185827,"vega":0.014120278929513758,"rho":0.0014522886810974197,"breakevenPct":0.47529922746326714},{"delta":0.8,"premium":2.9474745571051644,"strike":87.62061816811158,"iv":0.6598868827742179,"gamma":0.09010237467018467,"theta":-0.43246004523181303,"vega":0.01298948360346777,"rho":0.0015500332455592773,"breakevenPct":0.39695457844666787},{"delta":0.85,"premium":3.81598030438675,"strike":86.6674127126231,"iv":0.7158935541629364,"gamma":0.06904744852282901,"theta":-0.3821128916741271,"vega":0.010701790510295434,"rho":0.0016275588076430122,"breakevenPct":0.30306287219803824},{"delta":0.9,"premium":4.845523724261415,"strike":85.54834377797673,"iv":0.7755623097582811,"gamma":0.047874664279319586,"theta":-0.3127753804834377,"vega":0.008016025067144134,"rho":0.0016981272936396519,"breakevenPct":0.2038216408803226}],"put":[{"delta":0.1,"premium":0.876179225329854,"strike":72.84029678100208,"iv":3.9571879998148645,"gamma":0.012016069128697585,"theta":-1.8639698384145853,"vega":0.007364641789927147,"rho":-0.0002142988373704712,"breakevenPct":20.226008695629936},{"delta":0.15,"premium":0.5131733052509474,"strike":84.50652390981804,"iv":1.4377578991627615,"gamma":0.04043642124127029,"theta":-0.9079071134001373,"vega":0.009755177237765594,"rho":-0.0003045558572549219,"breakevenPct":6.8913084973205825},{"delta":0.2,"premium":1.0838803557986934,"strike":82.94401778993468,"iv":2.245794970135908,"gamma":0.03061654100362158,"theta":-1.6401664083820675,"vega":0.011677845248555162,"rho":-0.000414381771338105,"breakevenPct":9.256027675273272},{"delta":0.25,"premium":1.1269048419380154,"strike":85.09524209690078,"iv":1.8384978481928564,"gamma":0.04467843253761762,"theta":-1.4722902729995022,"vega":0.013116538376904392,"rho":-0.0005132081904664163,"breakevenPct":6.919036409530245},{"delta":0.3,"premium":1.1699293280773375,"strike":87.24646640386688,"iv":1.4312007262498043,"gamma":0.05874032407161367,"theta":-1.3044141376169367,"vega":0.014555231505253622,"rho":-0.0006120346095947278,"breakevenPct":4.5820451437872185},{"delta":0.35,"premium":1.2226151783780006,"strike":88.18021683397144,"iv":1.217606939621519,"gamma":0.07354003874462038,"theta":-1.131681166228851,"vega":0.015833600133377083,"rho":-0.0007091365355519166,"breakevenPct":3.6053634235744974},{"delta":0.4,"premium":1.2765917977093562,"strike":88.95131139584795,"iv":1.0298921346971464,"gamma":0.08843832741215413,"theta":-0.9582993161318802,"vega":0.017090549229403743,"rho":-0.0008060080672975061,"breakevenPct":2.8104205762791254},{"delta":0.45,"premium":1.3305684170407117,"strike":89.72240595772446,"iv":0.842177329772774,"gamma":0.10333661607968786,"theta":-0.7849174660349096,"vega":0.0183474983254304,"rho":-0.0009028795990430956,"breakevenPct":2.015477728983754},{"delta":0.5,"premium":1.4851088015589475,"strike":90.2598246183826,"iv":0.7580751542708671,"gamma":0.10809720688535239,"theta":-0.691799123091913,"vega":0.01831152971744073,"rho":-0.0010094946638217416,"breakevenPct":1.5910477587588354},{"delta":0.55,"premium":1.6962163039948035,"strike":90.66580058460539,"iv":0.7322550828190971,"gamma":0.1071553426437155,"theta":-0.6438290029230269,"vega":0.017548294900941865,"rho":-0.001121590465931482,"breakevenPct":1.3750312818860475},{"delta":0.6,"premium":1.907323806430659,"strike":91.07177655082819,"iv":0.7064350113673271,"gamma":0.1062134784020786,"theta":-0.595858882754141,"vega":0.016785060084443002,"rho":-0.0012336862680412221,"breakevenPct":1.1590148050132598},{"delta":0.65,"premium":2.1184313088665148,"strike":91.47775251705099,"iv":0.680614939915557,"gamma":0.1052716141604417,"theta":-0.547888762585255,"vega":0.01602182526794414,"rho":-0.0013457820701509625,"breakevenPct":0.9429983281404717},{"delta":0.7,"premium":2.3295388113023705,"strike":91.88372848327379,"iv":0.654794868463787,"gamma":0.10432974991880481,"theta":-0.499918642416369,"vega":0.015258590451445276,"rho":-0.0014578778722607027,"breakevenPct":0.726981851267684},{"delta":0.75,"premium":2.5406463137382262,"strike":92.28970444949658,"iv":0.628974797012017,"gamma":0.10338788567716792,"theta":-0.45194852224748294,"vega":0.014495355634946411,"rho":-0.0015699736743704428,"breakevenPct":0.5109653743948959},{"delta":0.8,"premium":4.070861678004539,"strike":93.86621315192744,"iv":0.8508619047619054,"gamma":0.07568503401360538,"theta":-0.5431734693877553,"vega":0.01317097505668934,"rho":-0.0017064738718907924,"breakevenPct":0.45964807236126154},{"delta":0.85,"premium":6.204648704215053,"strike":96.03766163501636,"iv":1.0792432845565698,"gamma":0.045280710661419435,"theta":-0.5561823766610596,"vega":0.01050684003233455,"rho":-0.0018391219732567122,"breakevenPct":0.41789942267895314},{"delta":0.9,"premium":7.795729877906808,"strike":97.76709769337697,"iv":1.1344820921508527,"gamma":0.032248561763785155,"theta":-0.4173196710961591,"vega":0.007351573419558802,"rho":-0.0019517172569613176,"breakevenPct":0.264529635882755}]}},"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"}}