{"symbol":"STRF","url":"https://intraalpha.com/companies/STRF","capturedAt":"2026-10-27T12:47:30.590Z","state":"ready","quote":{"symbol":"STRF","last_price":100.95,"prev_close":101.2,"regular_close":100.95,"change":-0.25,"change_pct":-0.247,"regular_change":-0.25,"regular_change_pct":-0.247,"extended_change":0,"extended_change_pct":0,"bid":100.6,"ask":103.98,"bid_size":100,"ask_size":100,"volume":74690,"vwap":100.960592,"open":101.71,"high":101.71,"low":100.3,"close":100.95,"trade_count":1696,"last_trade_at":"2026-10-26T20:00:00.557625969Z","last_quote_at":"2026-10-27T11:49:16.242700234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-27T08:47:27.027561606-04:00","next_open":"2026-10-27T09:30:00-04:00","next_close":"2026-10-27T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-26T16:00:00-04:00"},"fundamentals":{"symbol":"STRF","fetched_at":"2026-10-27T12:47:30.253479+00:00","name":"MicroStrategy Incorporated 10.00% Series A Perpetual Strife Preferred Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Strategy Inc, is a bitcoin treasury company in the United States, Europe, the Middle East, Africa, and internationally. The company is headquartered in Tysons Corner, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":null,"ebitda":-36354969600,"pe_ratio":null,"peg_ratio":null,"book_value":83.12,"dividend_per_share":0,"dividend_yield":0,"eps":null,"revenue_ttm":498347000,"gross_profit_ttm":336887000,"profit_margin":0,"operating_margin_ttm":-68.08,"return_on_assets_ttm":-0.387,"return_on_equity_ttm":-0.636,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.069,"analyst_target_price":null,"analyst_number":null,"beta":3.571,"fifty_two_week_high":104.32,"fifty_two_week_low":80.52,"fifty_day_ma":102.55,"two_hundred_day_ma":99.14,"shares_outstanding":0,"forward_pe":null,"price_to_sales":null,"price_to_book":null,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-27T12:47:30.253479+00:00"},"optionObservedAt":"2026-10-26T19:55:51.637Z","bars":[{"c":103.2128,"h":103.2128,"l":103.15,"n":10,"o":103.15,"t":"2026-10-20T13:30:00Z","v":507,"vw":103.179623},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-20T13:55:00Z","v":157,"vw":103.75},{"c":103.55,"h":103.55,"l":103.24,"n":19,"o":103.4516,"t":"2026-10-20T14:00:00Z","v":2945,"vw":103.393861},{"c":103.3824,"h":103.3824,"l":103.3824,"n":1,"o":103.3824,"t":"2026-10-20T14:30:00Z","v":100,"vw":103.3824},{"c":103.21,"h":103.21,"l":103.21,"n":1,"o":103.21,"t":"2026-10-20T14:45:00Z","v":150,"vw":103.21},{"c":103.21,"h":103.4,"l":103.21,"n":2,"o":103.4,"t":"2026-10-20T14:50:00Z","v":300,"vw":103.336667},{"c":103.3589,"h":103.3589,"l":103.22,"n":2,"o":103.22,"t":"2026-10-20T15:00:00Z","v":200,"vw":103.28945},{"c":103.21,"h":103.21,"l":103.21,"n":2,"o":103.21,"t":"2026-10-20T15:10:00Z","v":1543,"vw":103.21},{"c":103.17,"h":103.17,"l":103.17,"n":22,"o":103.17,"t":"2026-10-20T15:20:00Z","v":315,"vw":103.17},{"c":103.21,"h":103.21,"l":103.05,"n":31,"o":103.17,"t":"2026-10-20T15:25:00Z","v":1416,"vw":103.151698},{"c":103.115,"h":103.115,"l":103.115,"n":1,"o":103.115,"t":"2026-10-20T15:40:00Z","v":100,"vw":103.115},{"c":103.16,"h":103.16,"l":103.16,"n":2,"o":103.16,"t":"2026-10-20T15:45:00Z","v":102,"vw":103.16},{"c":103.3,"h":103.3,"l":103.3,"n":25,"o":103.3,"t":"2026-10-20T15:55:00Z","v":970,"vw":103.3},{"c":103.17,"h":103.17,"l":103.17,"n":3,"o":103.17,"t":"2026-10-20T16:10:00Z","v":212,"vw":103.17},{"c":103.17,"h":103.17,"l":103.17,"n":1,"o":103.17,"t":"2026-10-20T16:15:00Z","v":100,"vw":103.17},{"c":103.02,"h":103.02,"l":103.02,"n":2,"o":103.02,"t":"2026-10-20T16:30:00Z","v":200,"vw":103.02},{"c":103.12,"h":103.12,"l":103.12,"n":13,"o":103.12,"t":"2026-10-20T16:35:00Z","v":217,"vw":103.12},{"c":103.04,"h":103.04,"l":103.04,"n":1,"o":103.04,"t":"2026-10-20T16:55:00Z","v":100,"vw":103.04},{"c":103.165,"h":103.165,"l":103.165,"n":2,"o":103.165,"t":"2026-10-20T17:05:00Z","v":219,"vw":103.165},{"c":103.02,"h":103.02,"l":103.02,"n":15,"o":103.02,"t":"2026-10-20T17:25:00Z","v":626,"vw":103.02},{"c":103.15,"h":103.15,"l":102.91,"n":60,"o":102.91,"t":"2026-10-20T17:30:00Z","v":7535,"vw":103.100994},{"c":103.1795,"h":103.1795,"l":103.1577,"n":7,"o":103.158,"t":"2026-10-20T17:35:00Z","v":1100,"vw":103.161222},{"c":103.18,"h":103.18,"l":103.18,"n":7,"o":103.18,"t":"2026-10-20T17:40:00Z","v":4769,"vw":103.18},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-20T18:30:00Z","v":125,"vw":103},{"c":102.99,"h":102.99,"l":102.99,"n":10,"o":102.99,"t":"2026-10-20T18:35:00Z","v":235,"vw":102.99},{"c":102.915,"h":102.915,"l":102.915,"n":2,"o":102.915,"t":"2026-10-20T18:50:00Z","v":122,"vw":102.915},{"c":103.31,"h":103.31,"l":102.9,"n":14,"o":102.98,"t":"2026-10-20T19:05:00Z","v":2706,"vw":102.948491},{"c":103.1,"h":103.1,"l":103.1,"n":3,"o":103.1,"t":"2026-10-20T19:35:00Z","v":576,"vw":103.1},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-20T19:40:00Z","v":250,"vw":103},{"c":103.01,"h":103.01,"l":103,"n":8,"o":103,"t":"2026-10-20T19:50:00Z","v":295,"vw":103.005},{"c":102.8,"h":102.8,"l":102.8,"n":3,"o":102.8,"t":"2026-10-20T20:00:00Z","v":606,"vw":102.8},{"c":103.12,"h":103.12,"l":103.12,"n":12,"o":103.12,"t":"2026-10-21T13:30:00Z","v":330,"vw":103.12},{"c":103.5,"h":103.5,"l":103,"n":6,"o":103,"t":"2026-10-21T13:35:00Z","v":387,"vw":103.201493},{"c":103.3001,"h":103.31,"l":103.3001,"n":3,"o":103.31,"t":"2026-10-21T13:50:00Z","v":201,"vw":103.30505},{"c":103.0001,"h":103.3,"l":103,"n":5,"o":103.15,"t":"2026-10-21T14:10:00Z","v":900,"vw":103.050067},{"c":103.03,"h":103.03,"l":103.03,"n":1,"o":103.03,"t":"2026-10-21T14:15:00Z","v":200,"vw":103.03},{"c":103.6,"h":103.78,"l":102.98,"n":168,"o":102.98,"t":"2026-10-21T14:20:00Z","v":13569,"vw":103.485422},{"c":103.7,"h":103.7,"l":103.6001,"n":11,"o":103.7,"t":"2026-10-21T14:25:00Z","v":1232,"vw":103.680721},{"c":103.65,"h":103.65,"l":103.65,"n":5,"o":103.65,"t":"2026-10-21T14:30:00Z","v":330,"vw":103.65},{"c":103.67,"h":103.67,"l":103.67,"n":1,"o":103.67,"t":"2026-10-21T14:40:00Z","v":100,"vw":103.67},{"c":103.7,"h":103.7,"l":103.6001,"n":5,"o":103.6001,"t":"2026-10-21T14:45:00Z","v":701,"vw":103.622075},{"c":103.7,"h":103.7,"l":103.7,"n":6,"o":103.7,"t":"2026-10-21T14:50:00Z","v":1109,"vw":103.7},{"c":103.77,"h":103.77,"l":103.7,"n":5,"o":103.7,"t":"2026-10-21T14:55:00Z","v":900,"vw":103.708037},{"c":103.7,"h":103.71,"l":103.7,"n":5,"o":103.71,"t":"2026-10-21T15:05:00Z","v":395,"vw":103.705},{"c":103.68,"h":103.68,"l":103.63,"n":5,"o":103.63,"t":"2026-10-21T15:20:00Z","v":302,"vw":103.651667},{"c":103.96,"h":103.96,"l":103.68,"n":18,"o":103.68,"t":"2026-10-21T15:25:00Z","v":4932,"vw":103.815697},{"c":103.79,"h":103.79,"l":103.79,"n":2,"o":103.79,"t":"2026-10-21T15:35:00Z","v":150,"vw":103.79},{"c":103.9,"h":103.9,"l":103.89,"n":4,"o":103.89,"t":"2026-10-21T15:50:00Z","v":278,"vw":103.895},{"c":103.6101,"h":103.6101,"l":103.6101,"n":4,"o":103.6101,"t":"2026-10-21T15:55:00Z","v":1530,"vw":103.6101},{"c":103.64,"h":103.64,"l":103.64,"n":3,"o":103.64,"t":"2026-10-21T16:00:00Z","v":300,"vw":103.64},{"c":103.78,"h":103.78,"l":103.78,"n":1,"o":103.78,"t":"2026-10-21T16:05:00Z","v":100,"vw":103.78},{"c":103.665,"h":103.665,"l":103.665,"n":4,"o":103.665,"t":"2026-10-21T16:20:00Z","v":400,"vw":103.665},{"c":103.665,"h":103.6651,"l":103.63,"n":12,"o":103.665,"t":"2026-10-21T16:30:00Z","v":2571,"vw":103.662281},{"c":103.71,"h":103.71,"l":103.71,"n":1,"o":103.71,"t":"2026-10-21T16:35:00Z","v":100,"vw":103.71},{"c":103.7,"h":103.7,"l":103.7,"n":2,"o":103.7,"t":"2026-10-21T16:40:00Z","v":400,"vw":103.7},{"c":103.7,"h":103.7,"l":103.7,"n":2,"o":103.7,"t":"2026-10-21T16:45:00Z","v":192,"vw":103.7},{"c":103.7,"h":103.7,"l":103.7,"n":2,"o":103.7,"t":"2026-10-21T16:55:00Z","v":717,"vw":103.7},{"c":103.66,"h":103.66,"l":103.66,"n":1,"o":103.66,"t":"2026-10-21T17:00:00Z","v":120,"vw":103.66},{"c":103.72,"h":103.72,"l":103.72,"n":2,"o":103.72,"t":"2026-10-21T17:05:00Z","v":101,"vw":103.72},{"c":103.7,"h":103.7,"l":103.7,"n":1,"o":103.7,"t":"2026-10-21T17:20:00Z","v":100,"vw":103.7},{"c":103.705,"h":103.705,"l":103.61,"n":9,"o":103.63,"t":"2026-10-21T17:30:00Z","v":1866,"vw":103.626129},{"c":103.675,"h":103.675,"l":103.675,"n":1,"o":103.675,"t":"2026-10-21T17:40:00Z","v":634,"vw":103.675},{"c":103.675,"h":103.675,"l":103.675,"n":1,"o":103.675,"t":"2026-10-21T18:05:00Z","v":100,"vw":103.675},{"c":103.74,"h":103.74,"l":103.6101,"n":3,"o":103.675,"t":"2026-10-21T18:10:00Z","v":1000,"vw":103.62958},{"c":103.7109,"h":103.7109,"l":103.7109,"n":1,"o":103.7109,"t":"2026-10-21T18:20:00Z","v":100,"vw":103.7109},{"c":103.665,"h":103.675,"l":103.662,"n":9,"o":103.675,"t":"2026-10-21T18:30:00Z","v":847,"vw":103.669626},{"c":103.6,"h":103.665,"l":103.6,"n":14,"o":103.665,"t":"2026-10-21T19:00:00Z","v":629,"vw":103.61875},{"c":103.67,"h":103.67,"l":103.67,"n":1,"o":103.67,"t":"2026-10-21T19:15:00Z","v":100,"vw":103.67},{"c":103.675,"h":103.675,"l":103.675,"n":1,"o":103.675,"t":"2026-10-21T19:30:00Z","v":215,"vw":103.675},{"c":103.6415,"h":103.6415,"l":103.62,"n":9,"o":103.63,"t":"2026-10-21T19:45:00Z","v":1052,"vw":103.634688},{"c":103.7,"h":103.7,"l":103.69,"n":7,"o":103.7,"t":"2026-10-21T19:50:00Z","v":905,"vw":103.69875},{"c":103.67,"h":103.67,"l":103.6,"n":57,"o":103.6,"t":"2026-10-21T19:55:00Z","v":1226,"vw":103.611667},{"c":103.42,"h":103.42,"l":103.42,"n":5,"o":103.42,"t":"2026-10-21T20:00:00Z","v":706,"vw":103.42},{"c":103,"h":103,"l":103,"n":3,"o":103,"t":"2026-10-22T11:30:00Z","v":179,"vw":103},{"c":103.54,"h":103.54,"l":103.29,"n":20,"o":103.29,"t":"2026-10-22T13:45:00Z","v":1810,"vw":103.38306},{"c":103.285,"h":103.285,"l":103.285,"n":10,"o":103.285,"t":"2026-10-22T13:50:00Z","v":408,"vw":103.285},{"c":103.13,"h":103.13,"l":103.13,"n":7,"o":103.13,"t":"2026-10-22T13:55:00Z","v":303,"vw":103.13},{"c":103.55,"h":103.55,"l":103.55,"n":26,"o":103.55,"t":"2026-10-22T14:00:00Z","v":400,"vw":103.55},{"c":103.7,"h":103.7,"l":103.2296,"n":17,"o":103.5313,"t":"2026-10-22T14:05:00Z","v":1294,"vw":103.523067},{"c":103.89,"h":103.89,"l":103.89,"n":1,"o":103.89,"t":"2026-10-22T14:15:00Z","v":348,"vw":103.89},{"c":103.53,"h":103.53,"l":103.53,"n":1,"o":103.53,"t":"2026-10-22T14:35:00Z","v":192,"vw":103.53},{"c":103.52,"h":103.52,"l":103.52,"n":1,"o":103.52,"t":"2026-10-22T14:55:00Z","v":100,"vw":103.52},{"c":103.21,"h":103.21,"l":103.21,"n":5,"o":103.21,"t":"2026-10-22T15:00:00Z","v":120,"vw":103.21},{"c":103.39,"h":103.39,"l":103.39,"n":4,"o":103.39,"t":"2026-10-22T15:15:00Z","v":176,"vw":103.39},{"c":103.385,"h":103.385,"l":103.385,"n":2,"o":103.385,"t":"2026-10-22T15:20:00Z","v":800,"vw":103.385},{"c":103.375,"h":103.375,"l":103.375,"n":3,"o":103.375,"t":"2026-10-22T15:30:00Z","v":638,"vw":103.375},{"c":103.1,"h":103.28,"l":103,"n":64,"o":103.28,"t":"2026-10-22T15:35:00Z","v":7958,"vw":103.135738},{"c":103.07,"h":103.09,"l":103.0401,"n":71,"o":103.05,"t":"2026-10-22T15:40:00Z","v":1749,"vw":103.068288},{"c":103.07,"h":103.07,"l":103.0407,"n":5,"o":103.0407,"t":"2026-10-22T15:45:00Z","v":414,"vw":103.061983},{"c":103.1,"h":103.1,"l":103.07,"n":14,"o":103.07,"t":"2026-10-22T15:50:00Z","v":2165,"vw":103.082835},{"c":103,"h":103.04,"l":103,"n":9,"o":103.04,"t":"2026-10-22T15:55:00Z","v":2062,"vw":103.02},{"c":103.85,"h":103.85,"l":103.05,"n":348,"o":103.05,"t":"2026-10-22T16:20:00Z","v":16264,"vw":103.394782},{"c":103.55,"h":103.55,"l":103.55,"n":3,"o":103.55,"t":"2026-10-22T16:25:00Z","v":200,"vw":103.55},{"c":103.775,"h":103.775,"l":103.775,"n":1,"o":103.775,"t":"2026-10-22T16:30:00Z","v":150,"vw":103.775},{"c":103.67,"h":103.67,"l":103.67,"n":1,"o":103.67,"t":"2026-10-22T16:35:00Z","v":100,"vw":103.67},{"c":103.54,"h":103.5701,"l":103.54,"n":25,"o":103.57,"t":"2026-10-22T16:45:00Z","v":2162,"vw":103.550058},{"c":103.56,"h":103.56,"l":103.56,"n":3,"o":103.56,"t":"2026-10-22T17:05:00Z","v":111,"vw":103.56},{"c":103.54,"h":103.69,"l":103.54,"n":9,"o":103.69,"t":"2026-10-22T17:30:00Z","v":918,"vw":103.64},{"c":103.645,"h":103.645,"l":103.645,"n":2,"o":103.645,"t":"2026-10-22T17:40:00Z","v":409,"vw":103.645},{"c":103.54,"h":103.675,"l":103.54,"n":26,"o":103.675,"t":"2026-10-22T17:50:00Z","v":2435,"vw":103.55366},{"c":103.54,"h":103.55,"l":103.52,"n":16,"o":103.55,"t":"2026-10-22T18:35:00Z","v":2744,"vw":103.539613},{"c":103.02,"h":103.02,"l":103.02,"n":1,"o":103.02,"t":"2026-10-22T18:45:00Z","v":102,"vw":103.02},{"c":103.25,"h":103.27,"l":103,"n":431,"o":103.26,"t":"2026-10-22T19:00:00Z","v":43419,"vw":103.197589},{"c":103,"h":103,"l":103,"n":7,"o":103,"t":"2026-10-22T19:05:00Z","v":474,"vw":103},{"c":103,"h":103.03,"l":103,"n":12,"o":103,"t":"2026-10-22T19:30:00Z","v":2271,"vw":103.004734},{"c":102.79,"h":102.79,"l":102.79,"n":1,"o":102.79,"t":"2026-10-22T19:50:00Z","v":100,"vw":102.79},{"c":102.781,"h":102.862,"l":102.781,"n":27,"o":102.862,"t":"2026-10-22T19:55:00Z","v":2553,"vw":102.838988},{"c":103.24,"h":103.24,"l":102.77,"n":7,"o":102.77,"t":"2026-10-22T20:00:00Z","v":1229,"vw":102.808399},{"c":102.97,"h":102.97,"l":102.97,"n":14,"o":102.97,"t":"2026-10-23T13:30:00Z","v":758,"vw":102.97},{"c":103.425,"h":103.425,"l":103.425,"n":4,"o":103.425,"t":"2026-10-23T13:35:00Z","v":642,"vw":103.425},{"c":103.6,"h":103.6,"l":103.6,"n":2,"o":103.6,"t":"2026-10-23T13:45:00Z","v":381,"vw":103.6},{"c":103.12,"h":103.12,"l":103.12,"n":1,"o":103.12,"t":"2026-10-23T14:10:00Z","v":200,"vw":103.12},{"c":102.59,"h":102.9,"l":102.54,"n":42,"o":102.9,"t":"2026-10-23T14:15:00Z","v":4255,"vw":102.619772},{"c":102.49,"h":102.5,"l":102.49,"n":6,"o":102.5,"t":"2026-10-23T14:20:00Z","v":520,"vw":102.498},{"c":102.5,"h":102.5,"l":102.49,"n":11,"o":102.5,"t":"2026-10-23T14:30:00Z","v":655,"vw":102.496667},{"c":102.12,"h":102.5,"l":102.12,"n":92,"o":102.29,"t":"2026-10-23T14:40:00Z","v":7385,"vw":102.163854},{"c":102.1005,"h":102.1005,"l":102.1005,"n":2,"o":102.1005,"t":"2026-10-23T14:50:00Z","v":114,"vw":102.1005},{"c":102.011,"h":102.081,"l":102.011,"n":7,"o":102.081,"t":"2026-10-23T14:55:00Z","v":1001,"vw":102.0529},{"c":101.66,"h":102.255,"l":101.59,"n":35,"o":102.255,"t":"2026-10-23T15:00:00Z","v":6288,"vw":101.678599},{"c":101.81,"h":101.81,"l":101.7,"n":15,"o":101.7,"t":"2026-10-23T15:05:00Z","v":979,"vw":101.771839},{"c":102,"h":102,"l":102,"n":2,"o":102,"t":"2026-10-23T15:35:00Z","v":118,"vw":102},{"c":101.75,"h":101.82,"l":101.4902,"n":14,"o":101.82,"t":"2026-10-23T16:05:00Z","v":4171,"vw":101.505498},{"c":101.8,"h":101.895,"l":101.8,"n":3,"o":101.895,"t":"2026-10-23T16:15:00Z","v":601,"vw":101.879167},{"c":101.8049,"h":101.8049,"l":101.8049,"n":2,"o":101.8049,"t":"2026-10-23T16:35:00Z","v":187,"vw":101.8049},{"c":101.555,"h":101.555,"l":101.49,"n":15,"o":101.49,"t":"2026-10-23T16:45:00Z","v":1236,"vw":101.516968},{"c":101.5,"h":101.53,"l":101.5,"n":4,"o":101.53,"t":"2026-10-23T16:50:00Z","v":340,"vw":101.51},{"c":101.6,"h":101.6,"l":101.6,"n":1,"o":101.6,"t":"2026-10-23T17:00:00Z","v":100,"vw":101.6},{"c":101.76,"h":101.76,"l":101.42,"n":12,"o":101.585,"t":"2026-10-23T17:10:00Z","v":1183,"vw":101.569902},{"c":101.32,"h":101.4,"l":101.32,"n":38,"o":101.4,"t":"2026-10-23T17:40:00Z","v":1725,"vw":101.384},{"c":101.525,"h":101.525,"l":101.46,"n":10,"o":101.525,"t":"2026-10-23T17:55:00Z","v":1245,"vw":101.515834},{"c":101.525,"h":101.525,"l":101.525,"n":1,"o":101.525,"t":"2026-10-23T18:00:00Z","v":500,"vw":101.525},{"c":101.525,"h":101.525,"l":101.525,"n":4,"o":101.525,"t":"2026-10-23T18:05:00Z","v":439,"vw":101.525},{"c":101.6,"h":101.6,"l":101.6,"n":11,"o":101.6,"t":"2026-10-23T18:10:00Z","v":1170,"vw":101.6},{"c":101.52,"h":101.52,"l":101.52,"n":7,"o":101.52,"t":"2026-10-23T18:30:00Z","v":241,"vw":101.52},{"c":101.52,"h":101.52,"l":101.52,"n":2,"o":101.52,"t":"2026-10-23T18:45:00Z","v":562,"vw":101.52},{"c":101.52,"h":101.52,"l":101.52,"n":1,"o":101.52,"t":"2026-10-23T18:50:00Z","v":100,"vw":101.52},{"c":101.545,"h":101.545,"l":101.52,"n":22,"o":101.52,"t":"2026-10-23T19:20:00Z","v":2842,"vw":101.54271},{"c":101.4,"h":101.545,"l":101.4,"n":7,"o":101.545,"t":"2026-10-23T19:25:00Z","v":1302,"vw":101.533846},{"c":101.54,"h":101.54,"l":101.47,"n":20,"o":101.47,"t":"2026-10-23T19:30:00Z","v":1563,"vw":101.500229},{"c":101.545,"h":101.545,"l":101.545,"n":2,"o":101.545,"t":"2026-10-23T19:35:00Z","v":220,"vw":101.545},{"c":101.545,"h":101.545,"l":101.545,"n":1,"o":101.545,"t":"2026-10-23T19:40:00Z","v":100,"vw":101.545},{"c":101.5457,"h":101.59,"l":101.5457,"n":91,"o":101.59,"t":"2026-10-23T19:50:00Z","v":1852,"vw":101.568245},{"c":101.3,"h":101.3,"l":101.24,"n":39,"o":101.24,"t":"2026-10-23T19:55:00Z","v":992,"vw":101.259048},{"c":101.2,"h":101.2,"l":101.2,"n":5,"o":101.2,"t":"2026-10-23T20:00:00Z","v":672,"vw":101.2},{"c":101,"h":101.71,"l":101,"n":34,"o":101.71,"t":"2026-10-26T13:30:00Z","v":3038,"vw":101.098668},{"c":101.101,"h":101.3,"l":101.1,"n":26,"o":101.3,"t":"2026-10-26T13:35:00Z","v":2704,"vw":101.218857},{"c":101.39,"h":101.39,"l":101.39,"n":284,"o":101.39,"t":"2026-10-26T13:50:00Z","v":583,"vw":101.39},{"c":101.08,"h":101.08,"l":101.08,"n":7,"o":101.08,"t":"2026-10-26T14:05:00Z","v":1150,"vw":101.08},{"c":101.035,"h":101.07,"l":101,"n":81,"o":101.03,"t":"2026-10-26T14:10:00Z","v":3340,"vw":101.035746},{"c":100.83,"h":100.83,"l":100.83,"n":1,"o":100.83,"t":"2026-10-26T14:30:00Z","v":200,"vw":100.83},{"c":101.13,"h":101.13,"l":101.13,"n":3,"o":101.13,"t":"2026-10-26T14:35:00Z","v":300,"vw":101.13},{"c":100.84,"h":100.84,"l":100.84,"n":3,"o":100.84,"t":"2026-10-26T14:40:00Z","v":200,"vw":100.84},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-26T14:50:00Z","v":100,"vw":101},{"c":101,"h":101.02,"l":101,"n":61,"o":101.01,"t":"2026-10-26T15:00:00Z","v":5278,"vw":101.002169},{"c":101,"h":101,"l":101,"n":3,"o":101,"t":"2026-10-26T15:05:00Z","v":1040,"vw":101},{"c":100.9001,"h":100.9001,"l":100.9001,"n":1,"o":100.9001,"t":"2026-10-26T15:10:00Z","v":502,"vw":100.9001},{"c":101,"h":101,"l":101,"n":3,"o":101,"t":"2026-10-26T15:15:00Z","v":1004,"vw":101},{"c":101,"h":101,"l":100.955,"n":48,"o":101,"t":"2026-10-26T15:20:00Z","v":3710,"vw":100.99775},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-26T15:25:00Z","v":100,"vw":101},{"c":101.12,"h":101.2,"l":101,"n":20,"o":101,"t":"2026-10-26T15:35:00Z","v":1142,"vw":101.09829},{"c":101,"h":101,"l":101,"n":12,"o":101,"t":"2026-10-26T15:45:00Z","v":1032,"vw":101},{"c":101.155,"h":101.155,"l":101,"n":10,"o":101,"t":"2026-10-26T15:55:00Z","v":5295,"vw":101.005962},{"c":101.155,"h":101.155,"l":101.155,"n":1,"o":101.155,"t":"2026-10-26T16:00:00Z","v":700,"vw":101.155},{"c":100.9,"h":100.91,"l":100.9,"n":6,"o":100.91,"t":"2026-10-26T16:15:00Z","v":759,"vw":100.902806},{"c":100.9888,"h":100.9888,"l":100.9888,"n":1,"o":100.9888,"t":"2026-10-26T16:35:00Z","v":382,"vw":100.9888},{"c":100.91,"h":100.91,"l":100.91,"n":2,"o":100.91,"t":"2026-10-26T16:45:00Z","v":496,"vw":100.91},{"c":100.82,"h":100.82,"l":100.82,"n":11,"o":100.82,"t":"2026-10-26T16:50:00Z","v":193,"vw":100.82},{"c":100.5,"h":100.5,"l":100.5,"n":2,"o":100.5,"t":"2026-10-26T16:55:00Z","v":274,"vw":100.5},{"c":100.5,"h":100.5,"l":100.5,"n":5,"o":100.5,"t":"2026-10-26T17:00:00Z","v":681,"vw":100.5},{"c":100.3,"h":100.4,"l":100.3,"n":8,"o":100.4,"t":"2026-10-26T17:05:00Z","v":444,"vw":100.370423},{"c":100.45,"h":100.45,"l":100.45,"n":2,"o":100.45,"t":"2026-10-26T17:15:00Z","v":101,"vw":100.45},{"c":100.56,"h":100.56,"l":100.56,"n":2,"o":100.56,"t":"2026-10-26T17:40:00Z","v":202,"vw":100.56},{"c":100.69,"h":100.69,"l":100.69,"n":19,"o":100.69,"t":"2026-10-26T17:45:00Z","v":209,"vw":100.69},{"c":100.79,"h":100.81,"l":100.76,"n":16,"o":100.81,"t":"2026-10-26T17:50:00Z","v":780,"vw":100.786667},{"c":100.732,"h":100.732,"l":100.6001,"n":8,"o":100.6001,"t":"2026-10-26T17:55:00Z","v":1000,"vw":100.688649},{"c":100.81,"h":100.81,"l":100.715,"n":29,"o":100.715,"t":"2026-10-26T18:05:00Z","v":2371,"vw":100.796401},{"c":100.88,"h":100.88,"l":100.805,"n":60,"o":100.81,"t":"2026-10-26T18:10:00Z","v":4407,"vw":100.822933},{"c":100.9,"h":100.9,"l":100.9,"n":25,"o":100.9,"t":"2026-10-26T18:15:00Z","v":1141,"vw":100.9},{"c":100.945,"h":100.99,"l":100.945,"n":10,"o":100.99,"t":"2026-10-26T18:25:00Z","v":972,"vw":100.966923},{"c":100.97,"h":100.97,"l":100.97,"n":27,"o":100.97,"t":"2026-10-26T18:30:00Z","v":876,"vw":100.97},{"c":100.85,"h":100.865,"l":100.85,"n":9,"o":100.865,"t":"2026-10-26T18:35:00Z","v":1428,"vw":100.861491},{"c":100.94,"h":100.94,"l":100.94,"n":17,"o":100.94,"t":"2026-10-26T18:45:00Z","v":900,"vw":100.94},{"c":101,"h":101,"l":100.99,"n":8,"o":100.99,"t":"2026-10-26T18:50:00Z","v":675,"vw":100.993684},{"c":100.855,"h":100.855,"l":100.8,"n":3,"o":100.8,"t":"2026-10-26T18:55:00Z","v":240,"vw":100.8275},{"c":100.99,"h":101,"l":100.99,"n":13,"o":101,"t":"2026-10-26T19:00:00Z","v":700,"vw":100.996667},{"c":100.979,"h":101,"l":100.979,"n":14,"o":101,"t":"2026-10-26T19:05:00Z","v":2254,"vw":100.997143},{"c":100.979,"h":100.979,"l":100.752,"n":15,"o":100.752,"t":"2026-10-26T19:15:00Z","v":1874,"vw":100.9617},{"c":100.98,"h":100.98,"l":100.98,"n":20,"o":100.98,"t":"2026-10-26T19:25:00Z","v":642,"vw":100.98},{"c":101,"h":101,"l":100.97,"n":14,"o":100.97,"t":"2026-10-26T19:30:00Z","v":923,"vw":100.99375},{"c":101,"h":101,"l":101,"n":17,"o":101,"t":"2026-10-26T19:35:00Z","v":1004,"vw":101},{"c":100.92,"h":101,"l":100.92,"n":20,"o":101,"t":"2026-10-26T19:40:00Z","v":735,"vw":100.973333},{"c":101,"h":101,"l":101,"n":12,"o":101,"t":"2026-10-26T19:50:00Z","v":3165,"vw":101},{"c":101.13,"h":101.13,"l":100.98,"n":36,"o":101,"t":"2026-10-26T19:55:00Z","v":996,"vw":101.036667},{"c":100.95,"h":100.95,"l":100.95,"n":7,"o":100.95,"t":"2026-10-26T20:00:00Z","v":295,"vw":100.95}],"history":[{"c":92.92,"h":96,"l":91.75,"n":2971,"o":94.75,"t":"2025-03-26T04:00:00Z","v":494847,"vw":92.67381},{"c":92.25,"h":94.6499,"l":92.25,"n":1763,"o":94.5,"t":"2025-03-27T04:00:00Z","v":254804,"vw":93.552242},{"c":91.95,"h":93.7499,"l":91.33,"n":1011,"o":93.09,"t":"2025-03-28T04:00:00Z","v":98867,"vw":92.092045},{"c":93,"h":95.1,"l":90.24,"n":6478,"o":92.49,"t":"2025-03-31T04:00:00Z","v":1843550,"vw":92.575371},{"c":92.5,"h":93.47,"l":92.0291,"n":1534,"o":92.99,"t":"2025-04-01T04:00:00Z","v":244740,"vw":92.56341},{"c":93.1,"h":94.4,"l":92,"n":1864,"o":92.35,"t":"2025-04-02T04:00:00Z","v":165264,"vw":92.928244},{"c":91.25,"h":94.73,"l":90.91,"n":2141,"o":92.5,"t":"2025-04-03T04:00:00Z","v":301836,"vw":92.681167},{"c":89.6,"h":92.8666,"l":89.6,"n":1588,"o":92.74,"t":"2025-04-04T04:00:00Z","v":201706,"vw":90.372973},{"c":87.82,"h":90.5065,"l":86.26,"n":2117,"o":89.16,"t":"2025-04-07T04:00:00Z","v":233586,"vw":87.973265},{"c":86.25,"h":90.5,"l":85.7,"n":1367,"o":90.5,"t":"2025-04-08T04:00:00Z","v":91128,"vw":87.875418},{"c":88.47,"h":89.55,"l":85.4,"n":1897,"o":86.25,"t":"2025-04-09T04:00:00Z","v":195978,"vw":86.749938},{"c":85.99,"h":89.67,"l":85.7,"n":1731,"o":89.67,"t":"2025-04-10T04:00:00Z","v":188999,"vw":86.8066},{"c":86.34,"h":87.75,"l":85.05,"n":2917,"o":86.06,"t":"2025-04-11T04:00:00Z","v":238380,"vw":86.332159},{"c":87.45,"h":89,"l":85.575,"n":2034,"o":86.7,"t":"2025-04-14T04:00:00Z","v":176003,"vw":87.633972},{"c":87.5,"h":88.6,"l":86.6,"n":1173,"o":88.03,"t":"2025-04-15T04:00:00Z","v":86092,"vw":87.688284},{"c":87.5,"h":88.745,"l":86.2,"n":1150,"o":86.8,"t":"2025-04-16T04:00:00Z","v":108701,"vw":87.772897},{"c":88.45,"h":88.79,"l":87.7458,"n":777,"o":88.49,"t":"2025-04-17T04:00:00Z","v":69479,"vw":88.38882},{"c":90,"h":91.17,"l":89.28,"n":1732,"o":89.5,"t":"2025-04-21T04:00:00Z","v":179841,"vw":90.28013},{"c":91.85,"h":92,"l":90.7,"n":1604,"o":91.5,"t":"2025-04-22T04:00:00Z","v":93669,"vw":91.545937},{"c":91.08,"h":93.5,"l":90.7,"n":3951,"o":92.99,"t":"2025-04-23T04:00:00Z","v":144380,"vw":91.919445},{"c":91.47,"h":93.0816,"l":89.6004,"n":1058,"o":90.23,"t":"2025-04-24T04:00:00Z","v":68021,"vw":90.574334},{"c":91.4,"h":92.75,"l":90.82,"n":1336,"o":92.2,"t":"2025-04-25T04:00:00Z","v":84772,"vw":91.70558},{"c":91.65,"h":92.2,"l":91.5317,"n":1266,"o":92.2,"t":"2025-04-28T04:00:00Z","v":47841,"vw":91.815447},{"c":91.85,"h":92.2476,"l":91.45,"n":2116,"o":91.65,"t":"2025-04-29T04:00:00Z","v":112424,"vw":91.977893},{"c":91.65,"h":93.42,"l":91.02,"n":2408,"o":91.69,"t":"2025-04-30T04:00:00Z","v":90340,"vw":91.935783},{"c":92.15,"h":93.83,"l":91.99,"n":2114,"o":93.29,"t":"2025-05-01T04:00:00Z","v":137099,"vw":93.11445},{"c":93.8,"h":94.9591,"l":93.025,"n":3148,"o":94,"t":"2025-05-02T04:00:00Z","v":123936,"vw":93.94339},{"c":92.89,"h":95.25,"l":92.05,"n":3184,"o":94.06,"t":"2025-05-05T04:00:00Z","v":144131,"vw":93.577886},{"c":93.55,"h":93.9,"l":93.0075,"n":1215,"o":93.49,"t":"2025-05-06T04:00:00Z","v":178975,"vw":93.496934},{"c":93.85,"h":94.2499,"l":93.51,"n":876,"o":93.51,"t":"2025-05-07T04:00:00Z","v":176587,"vw":94.047205},{"c":94.3,"h":95,"l":94.24,"n":2995,"o":94.24,"t":"2025-05-08T04:00:00Z","v":222733,"vw":94.623261},{"c":93.97,"h":94.9,"l":93.85,"n":1479,"o":94.9,"t":"2025-05-09T04:00:00Z","v":195513,"vw":94.223492},{"c":95.66,"h":96.57,"l":95.09,"n":2353,"o":95.25,"t":"2025-05-12T04:00:00Z","v":210051,"vw":95.791963},{"c":96.98,"h":98.52,"l":96.6,"n":2191,"o":97.55,"t":"2025-05-13T04:00:00Z","v":199149,"vw":97.45658},{"c":97.6,"h":98,"l":96.835,"n":2624,"o":97.74,"t":"2025-05-14T04:00:00Z","v":281530,"vw":97.462324},{"c":97.45,"h":97.95,"l":96.91,"n":2983,"o":97.95,"t":"2025-05-15T04:00:00Z","v":319325,"vw":97.566326},{"c":98,"h":98.45,"l":97.63,"n":2754,"o":98.44,"t":"2025-05-16T04:00:00Z","v":308464,"vw":98.079342},{"c":98.24,"h":98.937,"l":98.02,"n":3171,"o":98.5,"t":"2025-05-19T04:00:00Z","v":284654,"vw":98.345158},{"c":98.8,"h":98.8,"l":98.25,"n":3126,"o":98.7,"t":"2025-05-20T04:00:00Z","v":293003,"vw":98.51323},{"c":100.65,"h":102.3,"l":99.615,"n":2635,"o":99.68,"t":"2025-05-21T04:00:00Z","v":291394,"vw":100.603648},{"c":99.4,"h":100.615,"l":98.5,"n":3526,"o":100,"t":"2025-05-22T04:00:00Z","v":340405,"vw":99.600126},{"c":100.15,"h":101.0708,"l":99.24,"n":2861,"o":99.38,"t":"2025-05-23T04:00:00Z","v":302895,"vw":100.003658},{"c":101.42,"h":101.89,"l":101.02,"n":2584,"o":101.84,"t":"2025-05-27T04:00:00Z","v":348288,"vw":101.367093},{"c":101.51,"h":104.47,"l":101.35,"n":2753,"o":102.27,"t":"2025-05-28T04:00:00Z","v":278975,"vw":101.942248},{"c":102.48,"h":102.918,"l":101.5028,"n":2414,"o":102.4,"t":"2025-05-29T04:00:00Z","v":217353,"vw":102.126737},{"c":103.59,"h":104,"l":102.427,"n":4012,"o":102.65,"t":"2025-05-30T04:00:00Z","v":503041,"vw":103.311102},{"c":104.51,"h":105.67,"l":104,"n":3597,"o":105.2,"t":"2025-06-02T04:00:00Z","v":368357,"vw":104.644863},{"c":106,"h":108.45,"l":105.5001,"n":3496,"o":105.85,"t":"2025-06-03T04:00:00Z","v":449462,"vw":106.299829},{"c":107.1,"h":107.24,"l":106.9,"n":2542,"o":107,"t":"2025-06-04T04:00:00Z","v":328935,"vw":107.05266},{"c":100,"h":108.42,"l":99.8698,"n":9005,"o":108.3,"t":"2025-06-05T04:00:00Z","v":848326,"vw":102.980282},{"c":103.28,"h":104.5,"l":102,"n":4627,"o":104.06,"t":"2025-06-06T04:00:00Z","v":466694,"vw":103.405024},{"c":105.25,"h":105.99,"l":105,"n":3081,"o":105.5,"t":"2025-06-09T04:00:00Z","v":389333,"vw":105.301203},{"c":105.25,"h":105.75,"l":104.75,"n":2596,"o":105.75,"t":"2025-06-10T04:00:00Z","v":266149,"vw":105.142803},{"c":104.7,"h":105.6,"l":104.5,"n":2597,"o":105.6,"t":"2025-06-11T04:00:00Z","v":576302,"vw":104.958956},{"c":104.675,"h":105.3999,"l":104.55,"n":2484,"o":104.89,"t":"2025-06-12T04:00:00Z","v":345328,"vw":104.925168},{"c":103.5,"h":104,"l":102.25,"n":2317,"o":102.25,"t":"2025-06-13T04:00:00Z","v":230603,"vw":103.417352},{"c":103.6,"h":104.55,"l":102.56,"n":2021,"o":104.55,"t":"2025-06-16T04:00:00Z","v":185903,"vw":103.384199},{"c":102.91,"h":104.5,"l":102.8,"n":1567,"o":103.55,"t":"2025-06-17T04:00:00Z","v":113800,"vw":103.100777},{"c":103.6,"h":103.8,"l":102.81,"n":2722,"o":103.7,"t":"2025-06-18T04:00:00Z","v":285258,"vw":103.197916},{"c":104,"h":104,"l":103.1501,"n":1771,"o":104,"t":"2025-06-20T04:00:00Z","v":192078,"vw":103.791441},{"c":103.78,"h":104,"l":103.445,"n":1307,"o":103.9,"t":"2025-06-23T04:00:00Z","v":99484,"vw":103.774941},{"c":104.31,"h":104.6,"l":103.9723,"n":1420,"o":104.6,"t":"2025-06-24T04:00:00Z","v":111553,"vw":104.256561},{"c":104.4,"h":104.7,"l":104,"n":1204,"o":104.61,"t":"2025-06-25T04:00:00Z","v":109178,"vw":104.456757},{"c":104.5,"h":104.94,"l":104.0462,"n":1329,"o":104.65,"t":"2025-06-26T04:00:00Z","v":221741,"vw":104.527657},{"c":105.3,"h":106.2,"l":104,"n":2690,"o":104.8,"t":"2025-06-27T04:00:00Z","v":228854,"vw":105.199455},{"c":113.15,"h":113.39,"l":106.0272,"n":6452,"o":106.2,"t":"2025-06-30T04:00:00Z","v":716222,"vw":110.67656},{"c":111.37,"h":114.98,"l":110,"n":3614,"o":114.07,"t":"2025-07-01T04:00:00Z","v":386880,"vw":112.194886},{"c":114.59,"h":117.79,"l":112.23,"n":5408,"o":112.61,"t":"2025-07-02T04:00:00Z","v":721158,"vw":114.880045},{"c":117.72,"h":118.24,"l":116.0001,"n":2037,"o":116.36,"t":"2025-07-03T04:00:00Z","v":238349,"vw":117.527928},{"c":120.25,"h":122.35,"l":120,"n":4761,"o":121.96,"t":"2025-07-07T04:00:00Z","v":591411,"vw":121.041682},{"c":122.4,"h":123.7499,"l":121.6618,"n":3780,"o":122,"t":"2025-07-08T04:00:00Z","v":357352,"vw":122.639017},{"c":125.45,"h":125.82,"l":124.01,"n":4489,"o":124.4,"t":"2025-07-09T04:00:00Z","v":403650,"vw":124.930717},{"c":126.48,"h":127.8,"l":125.75,"n":4610,"o":126.5,"t":"2025-07-10T04:00:00Z","v":520850,"vw":126.958605},{"c":122.38,"h":127.3799,"l":120.61,"n":4758,"o":127.29,"t":"2025-07-11T04:00:00Z","v":414455,"vw":123.177934},{"c":118.51,"h":124.24,"l":118.06,"n":4777,"o":124,"t":"2025-07-14T04:00:00Z","v":377167,"vw":120.204621},{"c":117,"h":119.5099,"l":114.12,"n":3592,"o":118.5,"t":"2025-07-15T04:00:00Z","v":291290,"vw":116.149917},{"c":118.87,"h":119,"l":115.38,"n":2376,"o":117,"t":"2025-07-16T04:00:00Z","v":175970,"vw":117.197626},{"c":121.2,"h":121.2,"l":118.06,"n":2424,"o":118.5,"t":"2025-07-17T04:00:00Z","v":161528,"vw":119.745039},{"c":119.14,"h":121.5,"l":118.75,"n":1526,"o":121.38,"t":"2025-07-18T04:00:00Z","v":94304,"vw":120.172673},{"c":119,"h":119.98,"l":118.4242,"n":1801,"o":119,"t":"2025-07-21T04:00:00Z","v":114666,"vw":119.070799},{"c":119,"h":119,"l":114.205,"n":3883,"o":117.8,"t":"2025-07-22T04:00:00Z","v":445346,"vw":116.510614},{"c":115.91,"h":118.9599,"l":115.0301,"n":2055,"o":118.88,"t":"2025-07-23T04:00:00Z","v":140183,"vw":116.882247},{"c":112.8971,"h":116.86,"l":111.4,"n":3636,"o":116.86,"t":"2025-07-24T04:00:00Z","v":315748,"vw":113.410133},{"c":110.5,"h":112.9999,"l":108.88,"n":4131,"o":112,"t":"2025-07-25T04:00:00Z","v":422432,"vw":110.503046},{"c":112.88,"h":113.89,"l":111,"n":3309,"o":111.88,"t":"2025-07-28T04:00:00Z","v":290065,"vw":112.450413},{"c":115.05,"h":116.8,"l":112.3163,"n":3353,"o":113.2,"t":"2025-07-29T04:00:00Z","v":215639,"vw":115.246835},{"c":117.93,"h":118.35,"l":115,"n":2979,"o":115,"t":"2025-07-30T04:00:00Z","v":229071,"vw":117.10198},{"c":121.2,"h":121.53,"l":118.5,"n":4128,"o":119.48,"t":"2025-07-31T04:00:00Z","v":380882,"vw":120.610205},{"c":117.41,"h":119.89,"l":117.05,"n":4416,"o":117.35,"t":"2025-08-01T04:00:00Z","v":342974,"vw":118.067339},{"c":118.55,"h":119.97,"l":117.94,"n":2287,"o":119.93,"t":"2025-08-04T04:00:00Z","v":139450,"vw":118.852643},{"c":116.55,"h":118.9179,"l":116.4,"n":1695,"o":117.6,"t":"2025-08-05T04:00:00Z","v":124503,"vw":117.862149},{"c":116.56,"h":118.7994,"l":116.56,"n":2318,"o":117.3,"t":"2025-08-06T04:00:00Z","v":157447,"vw":117.904288},{"c":117.68,"h":118.49,"l":116.9,"n":2635,"o":116.9,"t":"2025-08-07T04:00:00Z","v":212272,"vw":117.934844},{"c":117.81,"h":118.97,"l":117.24,"n":2144,"o":118.62,"t":"2025-08-08T04:00:00Z","v":140429,"vw":118.141925},{"c":117.4,"h":118.5,"l":117.292,"n":2815,"o":118.5,"t":"2025-08-11T04:00:00Z","v":171212,"vw":117.901373},{"c":117.23,"h":118.1,"l":117.14,"n":2337,"o":118.1,"t":"2025-08-12T04:00:00Z","v":191483,"vw":117.672614},{"c":117.08,"h":117.5,"l":116.5501,"n":2211,"o":117.4,"t":"2025-08-13T04:00:00Z","v":190735,"vw":117.049043},{"c":116.42,"h":117.01,"l":116.01,"n":1743,"o":117.01,"t":"2025-08-14T04:00:00Z","v":155398,"vw":116.543723},{"c":114.99,"h":117.3999,"l":114.76,"n":2651,"o":116.42,"t":"2025-08-15T04:00:00Z","v":199556,"vw":115.419032},{"c":114.25,"h":115.7993,"l":113.56,"n":2333,"o":115.01,"t":"2025-08-18T04:00:00Z","v":176385,"vw":114.364805},{"c":111.47,"h":114.3909,"l":109.56,"n":3697,"o":114.25,"t":"2025-08-19T04:00:00Z","v":236900,"vw":111.805976},{"c":111,"h":112.05,"l":110,"n":4378,"o":110.58,"t":"2025-08-20T04:00:00Z","v":399996,"vw":111.014412},{"c":110.9,"h":111.72,"l":110.22,"n":1785,"o":111,"t":"2025-08-21T04:00:00Z","v":135689,"vw":110.935506},{"c":111.24,"h":112,"l":110.5049,"n":3576,"o":111.45,"t":"2025-08-22T04:00:00Z","v":436197,"vw":111.637156},{"c":111.25,"h":111.37,"l":110.7372,"n":1656,"o":111.37,"t":"2025-08-25T04:00:00Z","v":136608,"vw":110.977766},{"c":111.03,"h":111.5,"l":110.32,"n":1574,"o":110.7,"t":"2025-08-26T04:00:00Z","v":142162,"vw":110.925023},{"c":111.65,"h":111.77,"l":111.095,"n":2339,"o":111.49,"t":"2025-08-27T04:00:00Z","v":200609,"vw":111.485041},{"c":111.5,"h":112.23,"l":111.5,"n":1788,"o":111.85,"t":"2025-08-28T04:00:00Z","v":153918,"vw":111.757811},{"c":110.71,"h":112.2098,"l":110.56,"n":1835,"o":111.7,"t":"2025-08-29T04:00:00Z","v":185435,"vw":111.327491},{"c":111.31,"h":111.85,"l":110.75,"n":1836,"o":110.99,"t":"2025-09-02T04:00:00Z","v":138069,"vw":111.241139},{"c":111.72,"h":111.8,"l":111.3151,"n":1554,"o":111.8,"t":"2025-09-03T04:00:00Z","v":116386,"vw":111.708464},{"c":111.13,"h":111.75,"l":110.7001,"n":1206,"o":111.75,"t":"2025-09-04T04:00:00Z","v":102590,"vw":111.181117},{"c":111.35,"h":111.74,"l":110.08,"n":1676,"o":111.24,"t":"2025-09-05T04:00:00Z","v":132523,"vw":111.34314},{"c":111.54,"h":111.749,"l":111,"n":1810,"o":111.5,"t":"2025-09-08T04:00:00Z","v":170250,"vw":111.398132},{"c":111.69,"h":113.49,"l":111.6,"n":1922,"o":112.5,"t":"2025-09-09T04:00:00Z","v":187760,"vw":112.529308},{"c":112.3,"h":112.8694,"l":112,"n":1911,"o":112.5,"t":"2025-09-10T04:00:00Z","v":172884,"vw":112.314041},{"c":112.65,"h":112.8,"l":112.26,"n":1878,"o":112.39,"t":"2025-09-11T04:00:00Z","v":169249,"vw":112.578787},{"c":113.43,"h":113.8,"l":112.9397,"n":2856,"o":113,"t":"2025-09-12T04:00:00Z","v":266374,"vw":113.26281},{"c":111.55,"h":112.44,"l":111.23,"n":1605,"o":111.9,"t":"2025-09-15T04:00:00Z","v":129684,"vw":111.57174},{"c":111.72,"h":112.47,"l":111.58,"n":1261,"o":112.43,"t":"2025-09-16T04:00:00Z","v":141968,"vw":111.923945},{"c":111.86,"h":112.38,"l":111.62,"n":1280,"o":112.17,"t":"2025-09-17T04:00:00Z","v":116087,"vw":112.003309},{"c":111.85,"h":112.06,"l":111.463,"n":1906,"o":111.93,"t":"2025-09-18T04:00:00Z","v":189634,"vw":111.7966},{"c":111.75,"h":112,"l":111.66,"n":985,"o":111.73,"t":"2025-09-19T04:00:00Z","v":82119,"vw":111.800558},{"c":111.01,"h":111.747,"l":111,"n":1149,"o":111.35,"t":"2025-09-22T04:00:00Z","v":185538,"vw":111.596961},{"c":110.85,"h":111.5,"l":110.787,"n":1300,"o":111.3,"t":"2025-09-23T04:00:00Z","v":73870,"vw":111.017452},{"c":110.75,"h":111.26,"l":110.75,"n":907,"o":111.26,"t":"2025-09-24T04:00:00Z","v":60370,"vw":110.927662},{"c":110.03,"h":110.92,"l":109.01,"n":2074,"o":110.74,"t":"2025-09-25T04:00:00Z","v":149493,"vw":109.975783},{"c":109.9,"h":110.216,"l":109,"n":1259,"o":110.03,"t":"2025-09-26T04:00:00Z","v":79185,"vw":109.764807},{"c":111.49,"h":111.53,"l":110,"n":1558,"o":110.4,"t":"2025-09-29T04:00:00Z","v":122835,"vw":110.682228},{"c":112,"h":112.7,"l":111.5,"n":1748,"o":111.6,"t":"2025-09-30T04:00:00Z","v":149080,"vw":112.170085},{"c":114.49,"h":114.5,"l":112.16,"n":1820,"o":112.16,"t":"2025-10-01T04:00:00Z","v":137540,"vw":113.273829},{"c":114.7,"h":115.34,"l":113.4201,"n":1569,"o":114.94,"t":"2025-10-02T04:00:00Z","v":123875,"vw":114.485392},{"c":115.99,"h":116.9999,"l":115,"n":1969,"o":116.15,"t":"2025-10-03T04:00:00Z","v":129345,"vw":116.310265},{"c":116.5,"h":116.99,"l":116.1001,"n":2888,"o":116.77,"t":"2025-10-06T04:00:00Z","v":230979,"vw":116.480862},{"c":114.5,"h":117.05,"l":114.5,"n":2531,"o":116.73,"t":"2025-10-07T04:00:00Z","v":208615,"vw":116.087568},{"c":116,"h":116,"l":115.1901,"n":1913,"o":115.9,"t":"2025-10-08T04:00:00Z","v":118685,"vw":115.71139},{"c":115.43,"h":116.1,"l":115,"n":1148,"o":116.1,"t":"2025-10-09T04:00:00Z","v":68567,"vw":115.398398},{"c":114.49,"h":115.59,"l":114,"n":1613,"o":115.55,"t":"2025-10-10T04:00:00Z","v":124924,"vw":114.65713},{"c":112.11,"h":115.79,"l":111.76,"n":2114,"o":115.23,"t":"2025-10-13T04:00:00Z","v":162800,"vw":113.557556},{"c":111.26,"h":112.03,"l":110.22,"n":2323,"o":110.3,"t":"2025-10-14T04:00:00Z","v":222941,"vw":111.330544},{"c":111,"h":112.93,"l":110.51,"n":2041,"o":111.26,"t":"2025-10-15T04:00:00Z","v":177681,"vw":111.809154},{"c":110.2,"h":111.99,"l":109.4,"n":2203,"o":111.11,"t":"2025-10-16T04:00:00Z","v":207029,"vw":110.870325},{"c":109.79,"h":110.18,"l":108.25,"n":3378,"o":110,"t":"2025-10-17T04:00:00Z","v":254151,"vw":109.078609},{"c":110.01,"h":111.1968,"l":110,"n":2003,"o":110.3,"t":"2025-10-20T04:00:00Z","v":182106,"vw":110.777342},{"c":111.135,"h":111.48,"l":110.5927,"n":1637,"o":110.89,"t":"2025-10-21T04:00:00Z","v":136650,"vw":110.940231},{"c":110.08,"h":111.47,"l":110,"n":1155,"o":111.47,"t":"2025-10-22T04:00:00Z","v":57177,"vw":110.595029},{"c":110.16,"h":110.85,"l":109.57,"n":1485,"o":110.85,"t":"2025-10-23T04:00:00Z","v":105859,"vw":110.205406},{"c":110.21,"h":110.61,"l":110.04,"n":1263,"o":110.25,"t":"2025-10-24T04:00:00Z","v":96348,"vw":110.253356},{"c":111.04,"h":111.1,"l":110.28,"n":1614,"o":111,"t":"2025-10-27T04:00:00Z","v":114280,"vw":110.790059},{"c":109.76,"h":111.46,"l":109,"n":1613,"o":111.46,"t":"2025-10-28T04:00:00Z","v":119382,"vw":110.130207},{"c":109.85,"h":110.04,"l":109.61,"n":1328,"o":109.77,"t":"2025-10-29T04:00:00Z","v":73865,"vw":109.859597},{"c":109.51,"h":111,"l":109,"n":2420,"o":109.6,"t":"2025-10-30T04:00:00Z","v":207318,"vw":109.864151},{"c":108.83,"h":111.9899,"l":108.83,"n":2173,"o":110.2,"t":"2025-10-31T04:00:00Z","v":207769,"vw":109.851718},{"c":110.75,"h":110.85,"l":109.58,"n":3034,"o":109.58,"t":"2025-11-03T05:00:00Z","v":221409,"vw":110.354672},{"c":109.97,"h":111.15,"l":109.825,"n":2847,"o":110.49,"t":"2025-11-04T05:00:00Z","v":282030,"vw":110.331937},{"c":110.2,"h":110.75,"l":110,"n":1683,"o":110.21,"t":"2025-11-05T05:00:00Z","v":154279,"vw":110.385206},{"c":110,"h":110.4992,"l":109.8101,"n":2185,"o":110.12,"t":"2025-11-06T05:00:00Z","v":219969,"vw":110.145931},{"c":109.81,"h":110.6433,"l":109.1,"n":2426,"o":109.9,"t":"2025-11-07T05:00:00Z","v":177960,"vw":109.816995},{"c":109.82,"h":110.47,"l":109.56,"n":2312,"o":109.81,"t":"2025-11-10T05:00:00Z","v":196876,"vw":110.100836},{"c":108.84,"h":110.16,"l":108.8301,"n":1186,"o":110.16,"t":"2025-11-11T05:00:00Z","v":71069,"vw":109.424467},{"c":107.6,"h":109.95,"l":107.519,"n":2220,"o":108.75,"t":"2025-11-12T05:00:00Z","v":117949,"vw":108.245584},{"c":104.55,"h":109,"l":103.51,"n":3859,"o":107.8,"t":"2025-11-13T05:00:00Z","v":286817,"vw":106.484017},{"c":105.58,"h":106.15,"l":103.35,"n":3500,"o":103.44,"t":"2025-11-14T05:00:00Z","v":307857,"vw":105.074281},{"c":99.79,"h":105,"l":99.06,"n":5664,"o":104.1,"t":"2025-11-17T05:00:00Z","v":584495,"vw":101.335708},{"c":103.02,"h":103.9999,"l":100,"n":2964,"o":100,"t":"2025-11-18T05:00:00Z","v":392916,"vw":101.953685},{"c":98,"h":103,"l":94.19,"n":5014,"o":102.55,"t":"2025-11-19T05:00:00Z","v":651414,"vw":97.588726},{"c":94,"h":99.6,"l":93.4,"n":6800,"o":98.03,"t":"2025-11-20T05:00:00Z","v":1053115,"vw":95.313278},{"c":97.73,"h":98.74,"l":92.56,"n":3536,"o":92.56,"t":"2025-11-21T05:00:00Z","v":416779,"vw":95.915051},{"c":102.66,"h":103.19,"l":98.39,"n":3516,"o":98.39,"t":"2025-11-24T05:00:00Z","v":509878,"vw":101.453457},{"c":102.1,"h":103.155,"l":100.66,"n":1801,"o":102.49,"t":"2025-11-25T05:00:00Z","v":244364,"vw":102.280445},{"c":104.8,"h":104.8,"l":102.262,"n":1588,"o":102.69,"t":"2025-11-26T05:00:00Z","v":161029,"vw":103.256427},{"c":108.72,"h":109.34,"l":105.13,"n":2316,"o":105.87,"t":"2025-11-28T05:00:00Z","v":331262,"vw":108.025685},{"c":106.25,"h":107.6532,"l":105.42,"n":3732,"o":106,"t":"2025-12-01T05:00:00Z","v":337069,"vw":106.308518},{"c":108.9,"h":109.3499,"l":106.9829,"n":2262,"o":108.4,"t":"2025-12-02T05:00:00Z","v":135057,"vw":108.342719},{"c":108.62,"h":109.9,"l":108,"n":2553,"o":109.4,"t":"2025-12-03T05:00:00Z","v":152191,"vw":109.187248},{"c":110.77,"h":111,"l":108.01,"n":4121,"o":108.94,"t":"2025-12-04T05:00:00Z","v":248227,"vw":109.607581},{"c":109.06,"h":110.47,"l":108.4258,"n":2291,"o":110.01,"t":"2025-12-05T05:00:00Z","v":119191,"vw":109.825722},{"c":110.02,"h":110.56,"l":108.85,"n":2795,"o":109.74,"t":"2025-12-08T05:00:00Z","v":152092,"vw":109.885316},{"c":109.8,"h":110.46,"l":109.0001,"n":2378,"o":110,"t":"2025-12-09T05:00:00Z","v":157437,"vw":109.86443},{"c":110.37,"h":110.6,"l":109.31,"n":2360,"o":109.8,"t":"2025-12-10T05:00:00Z","v":195009,"vw":109.966677},{"c":110.56,"h":110.63,"l":109.1,"n":2577,"o":110.07,"t":"2025-12-11T05:00:00Z","v":132712,"vw":110.004336},{"c":109.75,"h":110.59,"l":109.52,"n":2048,"o":110.1,"t":"2025-12-12T05:00:00Z","v":100515,"vw":110.134461},{"c":106.45,"h":108.22,"l":106.38,"n":2791,"o":108.22,"t":"2025-12-15T05:00:00Z","v":248178,"vw":107.169458},{"c":107.24,"h":108.2299,"l":106.51,"n":3029,"o":106.51,"t":"2025-12-16T05:00:00Z","v":83830,"vw":107.375852},{"c":107.28,"h":108.9999,"l":106.9001,"n":2578,"o":107.24,"t":"2025-12-17T05:00:00Z","v":157488,"vw":108.28644},{"c":107.78,"h":108.52,"l":107.1001,"n":2225,"o":107.82,"t":"2025-12-18T05:00:00Z","v":106542,"vw":107.920854},{"c":107.73,"h":108.45,"l":107.5,"n":1779,"o":108.45,"t":"2025-12-19T05:00:00Z","v":91442,"vw":107.876107},{"c":106.98,"h":108.06,"l":106.65,"n":1647,"o":108.06,"t":"2025-12-22T05:00:00Z","v":64229,"vw":107.580206},{"c":105.5,"h":106.8499,"l":105.5,"n":1758,"o":106.6,"t":"2025-12-23T05:00:00Z","v":128969,"vw":106.023595},{"c":106.2,"h":106.4799,"l":105.7325,"n":619,"o":105.94,"t":"2025-12-24T05:00:00Z","v":53122,"vw":106.124512},{"c":106.02,"h":106.72,"l":105.74,"n":1731,"o":105.74,"t":"2025-12-26T05:00:00Z","v":90626,"vw":106.107353},{"c":103.5,"h":106.4,"l":101.0014,"n":3818,"o":106.02,"t":"2025-12-29T05:00:00Z","v":313678,"vw":103.999306},{"c":103.44,"h":104.2,"l":103.1,"n":1537,"o":104.2,"t":"2025-12-30T05:00:00Z","v":81888,"vw":103.562357},{"c":101.05,"h":104.77,"l":100.912,"n":3176,"o":104.77,"t":"2025-12-31T05:00:00Z","v":325829,"vw":102.149325},{"c":103.54,"h":104,"l":101.604,"n":3201,"o":102,"t":"2026-01-02T05:00:00Z","v":162977,"vw":102.704693},{"c":104.6,"h":105.54,"l":104.02,"n":3417,"o":104.02,"t":"2026-01-05T05:00:00Z","v":218211,"vw":104.685092},{"c":104.49,"h":105.5881,"l":103.5,"n":3537,"o":104.66,"t":"2026-01-06T05:00:00Z","v":209289,"vw":104.721413},{"c":104.31,"h":105.2188,"l":103.73,"n":1503,"o":104.97,"t":"2026-01-07T05:00:00Z","v":125198,"vw":104.434165},{"c":105.55,"h":105.9999,"l":104,"n":1495,"o":104,"t":"2026-01-08T05:00:00Z","v":103645,"vw":105.236284},{"c":105.07,"h":106.45,"l":104.2201,"n":4683,"o":106.05,"t":"2026-01-09T05:00:00Z","v":370867,"vw":105.227454},{"c":104.29,"h":105.93,"l":102.76,"n":2567,"o":104.9,"t":"2026-01-12T05:00:00Z","v":181253,"vw":104.342112},{"c":104.23,"h":104.5,"l":103.69,"n":2211,"o":104.45,"t":"2026-01-13T05:00:00Z","v":181550,"vw":104.080162},{"c":104.15,"h":104.5,"l":104,"n":1864,"o":104,"t":"2026-01-14T05:00:00Z","v":202375,"vw":104.120096},{"c":104.38,"h":105.82,"l":103.49,"n":4049,"o":104.15,"t":"2026-01-15T05:00:00Z","v":294701,"vw":104.463264},{"c":104.75,"h":105.93,"l":104.1,"n":4083,"o":104.23,"t":"2026-01-16T05:00:00Z","v":210070,"vw":105.092895},{"c":100.35,"h":104.7612,"l":100,"n":4797,"o":104.47,"t":"2026-01-20T05:00:00Z","v":473039,"vw":102.378279},{"c":101.69,"h":103.09,"l":101,"n":4494,"o":102.05,"t":"2026-01-21T05:00:00Z","v":392720,"vw":101.83814},{"c":101.23,"h":102.8925,"l":100.75,"n":4953,"o":102.12,"t":"2026-01-22T05:00:00Z","v":333002,"vw":101.444914},{"c":101.4,"h":102.36,"l":101,"n":2695,"o":101.15,"t":"2026-01-23T05:00:00Z","v":210410,"vw":101.419454},{"c":100,"h":102,"l":99.92,"n":3761,"o":101,"t":"2026-01-26T05:00:00Z","v":409901,"vw":100.277232},{"c":100.06,"h":101.1,"l":99.99,"n":4053,"o":100.05,"t":"2026-01-27T05:00:00Z","v":498008,"vw":100.521519},{"c":97.9,"h":100.65,"l":97.4,"n":7094,"o":100.11,"t":"2026-01-28T05:00:00Z","v":716032,"vw":99.083614},{"c":96.5,"h":98.53,"l":96.45,"n":5757,"o":98,"t":"2026-01-29T05:00:00Z","v":655985,"vw":97.288243},{"c":100,"h":100.16,"l":96.76,"n":5212,"o":97.01,"t":"2026-01-30T05:00:00Z","v":490101,"vw":98.04966},{"c":98,"h":99.66,"l":97,"n":4099,"o":98.6,"t":"2026-02-02T05:00:00Z","v":358709,"vw":98.689221},{"c":97.4,"h":98.99,"l":95.5101,"n":3857,"o":98.68,"t":"2026-02-03T05:00:00Z","v":239982,"vw":96.774546},{"c":97.98,"h":97.98,"l":96.3,"n":3247,"o":96.51,"t":"2026-02-04T05:00:00Z","v":276078,"vw":96.865933},{"c":93.3,"h":97.25,"l":92,"n":6454,"o":96.06,"t":"2026-02-05T05:00:00Z","v":685874,"vw":94.243928},{"c":97.76,"h":98.36,"l":94.89,"n":3568,"o":94.89,"t":"2026-02-06T05:00:00Z","v":300839,"vw":97.518768},{"c":98.02,"h":98.37,"l":96.43,"n":1914,"o":96.43,"t":"2026-02-09T05:00:00Z","v":192963,"vw":97.62006},{"c":97.68,"h":98.81,"l":97,"n":1870,"o":98.05,"t":"2026-02-10T05:00:00Z","v":116017,"vw":97.951321},{"c":97.8,"h":98.865,"l":97.1501,"n":1635,"o":97.3,"t":"2026-02-11T05:00:00Z","v":105922,"vw":97.582859},{"c":98.25,"h":98.45,"l":97.295,"n":1363,"o":97.65,"t":"2026-02-12T05:00:00Z","v":93241,"vw":97.842683},{"c":99.75,"h":100.27,"l":97.935,"n":2135,"o":98.37,"t":"2026-02-13T05:00:00Z","v":137677,"vw":99.428391},{"c":100.29,"h":100.53,"l":98.8,"n":1412,"o":99.04,"t":"2026-02-17T05:00:00Z","v":93664,"vw":99.773389},{"c":100.61,"h":101,"l":99.5726,"n":834,"o":99.72,"t":"2026-02-18T05:00:00Z","v":94127,"vw":100.63297},{"c":100.86,"h":100.86,"l":99.81,"n":594,"o":99.81,"t":"2026-02-19T05:00:00Z","v":31586,"vw":100.398081},{"c":100.96,"h":101.44,"l":100.5001,"n":883,"o":100.86,"t":"2026-02-20T05:00:00Z","v":79570,"vw":100.980419},{"c":100.1,"h":100.83,"l":100,"n":1226,"o":100.8,"t":"2026-02-23T05:00:00Z","v":92695,"vw":100.490583},{"c":99.84,"h":100.5,"l":99.01,"n":1722,"o":99.91,"t":"2026-02-24T05:00:00Z","v":145374,"vw":100.175948},{"c":100.99,"h":100.99,"l":100.02,"n":1389,"o":100.02,"t":"2026-02-25T05:00:00Z","v":106234,"vw":100.530509},{"c":100.94,"h":101.28,"l":100.5149,"n":784,"o":101,"t":"2026-02-26T05:00:00Z","v":37986,"vw":100.983953},{"c":98.56,"h":100.89,"l":98.56,"n":1643,"o":100.71,"t":"2026-02-27T05:00:00Z","v":146215,"vw":99.474987},{"c":100.93,"h":101.57,"l":99.05,"n":2287,"o":99.05,"t":"2026-03-02T05:00:00Z","v":214277,"vw":100.885678},{"c":100,"h":101.075,"l":97.5,"n":1458,"o":100.7,"t":"2026-03-03T05:00:00Z","v":141974,"vw":99.800183},{"c":100.91,"h":101.1,"l":100.15,"n":2521,"o":101.1,"t":"2026-03-04T05:00:00Z","v":279411,"vw":100.899681},{"c":100.56,"h":101.3499,"l":100.275,"n":1083,"o":101.1,"t":"2026-03-05T05:00:00Z","v":189214,"vw":100.765476},{"c":100.02,"h":100.8,"l":99.98,"n":1860,"o":100.48,"t":"2026-03-06T05:00:00Z","v":161411,"vw":100.223023},{"c":101.48,"h":101.7,"l":100.33,"n":1430,"o":100.5,"t":"2026-03-09T04:00:00Z","v":131046,"vw":101.063663},{"c":102.74,"h":102.88,"l":101.5,"n":887,"o":101.5,"t":"2026-03-10T04:00:00Z","v":83284,"vw":102.073129},{"c":102.38,"h":102.77,"l":101.25,"n":991,"o":102.44,"t":"2026-03-11T04:00:00Z","v":66399,"vw":102.373253},{"c":101.84,"h":102.4799,"l":101.5,"n":1530,"o":101.5,"t":"2026-03-12T04:00:00Z","v":107506,"vw":102.097599},{"c":100.29,"h":100.34,"l":98.18,"n":1639,"o":100,"t":"2026-03-13T04:00:00Z","v":143712,"vw":99.869005},{"c":100.23,"h":100.85,"l":100.08,"n":1121,"o":100.85,"t":"2026-03-16T04:00:00Z","v":133443,"vw":100.411478},{"c":99.845,"h":100.65,"l":99.61,"n":1080,"o":100.55,"t":"2026-03-17T04:00:00Z","v":129764,"vw":100.378586},{"c":98.58,"h":100.34,"l":98.33,"n":1514,"o":99.82,"t":"2026-03-18T04:00:00Z","v":111130,"vw":99.07723},{"c":97.99,"h":98.8766,"l":97.51,"n":1093,"o":98.73,"t":"2026-03-19T04:00:00Z","v":93104,"vw":98.16576},{"c":96.78,"h":98.06,"l":96.6001,"n":2989,"o":97.95,"t":"2026-03-20T04:00:00Z","v":158377,"vw":97.474416},{"c":96.2,"h":97.96,"l":96.175,"n":1657,"o":97.49,"t":"2026-03-23T04:00:00Z","v":132823,"vw":96.752878},{"c":97.04,"h":97.33,"l":96.3,"n":1054,"o":97.13,"t":"2026-03-24T04:00:00Z","v":75717,"vw":96.941719},{"c":97.88,"h":98.15,"l":97,"n":958,"o":97.04,"t":"2026-03-25T04:00:00Z","v":85723,"vw":97.506848},{"c":96.61,"h":97.77,"l":96.5,"n":1370,"o":97,"t":"2026-03-26T04:00:00Z","v":41621,"vw":97.092508},{"c":95.75,"h":96.9,"l":95.24,"n":1859,"o":96.5,"t":"2026-03-27T04:00:00Z","v":96732,"vw":96.024353},{"c":94.9,"h":96.5,"l":94.14,"n":2446,"o":96.5,"t":"2026-03-30T04:00:00Z","v":133279,"vw":95.220943},{"c":95.74,"h":96.26,"l":95.06,"n":1846,"o":96.1,"t":"2026-03-31T04:00:00Z","v":216653,"vw":95.864021},{"c":95.58,"h":96.45,"l":95,"n":1251,"o":96.25,"t":"2026-04-01T04:00:00Z","v":104720,"vw":95.736733},{"c":97.67,"h":97.88,"l":95.21,"n":1247,"o":95.5,"t":"2026-04-02T04:00:00Z","v":110703,"vw":96.444588},{"c":96.7,"h":97.67,"l":96.7,"n":1272,"o":97.67,"t":"2026-04-06T04:00:00Z","v":88992,"vw":96.941304},{"c":95.77,"h":96.5,"l":95.74,"n":2360,"o":96.22,"t":"2026-04-07T04:00:00Z","v":102294,"vw":96.057246},{"c":96.5,"h":97.75,"l":96.5,"n":1960,"o":96.75,"t":"2026-04-08T04:00:00Z","v":122411,"vw":97.008408},{"c":97.11,"h":97.7,"l":96.5,"n":959,"o":96.5,"t":"2026-04-09T04:00:00Z","v":54928,"vw":97.254093},{"c":97.22,"h":97.74,"l":96.75,"n":931,"o":97.05,"t":"2026-04-10T04:00:00Z","v":69453,"vw":97.244166},{"c":96.41,"h":97.44,"l":96.01,"n":1987,"o":97.2,"t":"2026-04-13T04:00:00Z","v":103628,"vw":96.971919},{"c":100,"h":100.95,"l":96.54,"n":5720,"o":96.54,"t":"2026-04-14T04:00:00Z","v":570392,"vw":98.415275},{"c":99.3,"h":100,"l":99.2,"n":1205,"o":99.63,"t":"2026-04-15T04:00:00Z","v":66217,"vw":99.525995},{"c":98.83,"h":99.9999,"l":98.57,"n":3338,"o":99.41,"t":"2026-04-16T04:00:00Z","v":96984,"vw":99.053496},{"c":99.9,"h":100,"l":98.7001,"n":2067,"o":99.39,"t":"2026-04-17T04:00:00Z","v":119273,"vw":99.353725},{"c":99.75,"h":100,"l":99.51,"n":653,"o":99.95,"t":"2026-04-20T04:00:00Z","v":32603,"vw":99.70832},{"c":100.2,"h":100.4,"l":99.7598,"n":1067,"o":99.88,"t":"2026-04-21T04:00:00Z","v":52466,"vw":100.110105},{"c":100.35,"h":100.75,"l":100.06,"n":1089,"o":100.06,"t":"2026-04-22T04:00:00Z","v":80308,"vw":100.442675},{"c":100.08,"h":100.8915,"l":100.08,"n":2309,"o":100.6,"t":"2026-04-23T04:00:00Z","v":83242,"vw":100.529854},{"c":100.55,"h":101,"l":100.45,"n":1333,"o":101,"t":"2026-04-24T04:00:00Z","v":51803,"vw":100.757517},{"c":100.51,"h":100.75,"l":100.2,"n":720,"o":100.5,"t":"2026-04-27T04:00:00Z","v":29842,"vw":100.572562},{"c":100.02,"h":100.45,"l":99.92,"n":918,"o":100.45,"t":"2026-04-28T04:00:00Z","v":41975,"vw":100.154655},{"c":100.6,"h":100.7,"l":99.9117,"n":1225,"o":100.4,"t":"2026-04-29T04:00:00Z","v":60504,"vw":100.305323},{"c":100.95,"h":101,"l":100,"n":808,"o":100.3,"t":"2026-04-30T04:00:00Z","v":59040,"vw":100.58368},{"c":101,"h":101.75,"l":100.2,"n":1920,"o":101.11,"t":"2026-05-01T04:00:00Z","v":128243,"vw":100.994674},{"c":100.85,"h":101.25,"l":100.42,"n":1446,"o":100.89,"t":"2026-05-04T04:00:00Z","v":125994,"vw":100.813917},{"c":100.61,"h":101.7599,"l":100.61,"n":1566,"o":100.99,"t":"2026-05-05T04:00:00Z","v":89804,"vw":100.855046},{"c":100.67,"h":101.325,"l":100.5001,"n":1156,"o":100.65,"t":"2026-05-06T04:00:00Z","v":68956,"vw":100.710991},{"c":100.66,"h":100.85,"l":100.34,"n":961,"o":100.55,"t":"2026-05-07T04:00:00Z","v":62901,"vw":100.605029},{"c":100.74,"h":100.8,"l":100.53,"n":570,"o":100.6,"t":"2026-05-08T04:00:00Z","v":29027,"vw":100.701173},{"c":101.1,"h":101.48,"l":100.3301,"n":883,"o":100.74,"t":"2026-05-11T04:00:00Z","v":89563,"vw":100.850772},{"c":100.7,"h":101.211,"l":100.64,"n":684,"o":100.64,"t":"2026-05-12T04:00:00Z","v":48395,"vw":100.817732},{"c":100.36,"h":101.3283,"l":100.15,"n":1224,"o":100.64,"t":"2026-05-13T04:00:00Z","v":68764,"vw":100.690978},{"c":100.2,"h":100.9799,"l":100.15,"n":1247,"o":100.5,"t":"2026-05-14T04:00:00Z","v":64581,"vw":100.590672},{"c":100.2,"h":100.89,"l":100.01,"n":1019,"o":100.3,"t":"2026-05-15T04:00:00Z","v":89174,"vw":100.358891},{"c":99.78,"h":100.81,"l":99.75,"n":1027,"o":100.19,"t":"2026-05-18T04:00:00Z","v":71890,"vw":100.1189},{"c":100.1,"h":100.17,"l":99.51,"n":944,"o":99.7,"t":"2026-05-19T04:00:00Z","v":63143,"vw":99.891937},{"c":100.435,"h":100.63,"l":100.1,"n":652,"o":100.1,"t":"2026-05-20T04:00:00Z","v":45176,"vw":100.412041},{"c":100.75,"h":100.97,"l":100.31,"n":717,"o":100.4,"t":"2026-05-21T04:00:00Z","v":53579,"vw":100.645617},{"c":101.49,"h":101.49,"l":100.65,"n":1116,"o":101.07,"t":"2026-05-22T04:00:00Z","v":75746,"vw":101.217617},{"c":101.1,"h":101.7876,"l":100.7,"n":1266,"o":101.49,"t":"2026-05-26T04:00:00Z","v":72841,"vw":101.226113},{"c":101.26,"h":101.4682,"l":100.59,"n":1155,"o":100.59,"t":"2026-05-27T04:00:00Z","v":65858,"vw":101.128869},{"c":100.49,"h":101.34,"l":100.2,"n":1552,"o":100.7,"t":"2026-05-28T04:00:00Z","v":101161,"vw":100.803755},{"c":98.5,"h":101.2,"l":98.5,"n":1897,"o":100.3,"t":"2026-05-29T04:00:00Z","v":398756,"vw":99.027153},{"c":98.85,"h":99.75,"l":98.39,"n":1251,"o":98.4,"t":"2026-06-01T04:00:00Z","v":75409,"vw":98.899379},{"c":96.8,"h":98.7761,"l":96.64,"n":2774,"o":98.55,"t":"2026-06-02T04:00:00Z","v":161129,"vw":97.707695},{"c":95.75,"h":97.5853,"l":95.55,"n":1985,"o":97.3,"t":"2026-06-03T04:00:00Z","v":158357,"vw":96.591318},{"c":95.29,"h":96.4299,"l":95.12,"n":1925,"o":95.75,"t":"2026-06-04T04:00:00Z","v":148861,"vw":95.911573},{"c":92.63,"h":95,"l":91.02,"n":5861,"o":95,"t":"2026-06-05T04:00:00Z","v":512862,"vw":92.249661},{"c":94.5,"h":96.36,"l":93.5,"n":2727,"o":93.53,"t":"2026-06-08T04:00:00Z","v":131996,"vw":95.503847},{"c":93.6,"h":95.45,"l":93.32,"n":1931,"o":95,"t":"2026-06-09T04:00:00Z","v":120897,"vw":94.046407},{"c":93.6,"h":94.83,"l":93.6,"n":812,"o":93.8,"t":"2026-06-10T04:00:00Z","v":29833,"vw":94.373133},{"c":94.73,"h":95.191,"l":93.8,"n":1297,"o":93.8,"t":"2026-06-11T04:00:00Z","v":52408,"vw":94.638104},{"c":95.27,"h":95.37,"l":94.73,"n":1076,"o":94.84,"t":"2026-06-12T04:00:00Z","v":73065,"vw":95.153876},{"c":94.55,"h":94.825,"l":94.23,"n":1260,"o":94.38,"t":"2026-06-15T04:00:00Z","v":103160,"vw":94.508579},{"c":92.65,"h":94.38,"l":92.61,"n":1641,"o":94.1,"t":"2026-06-16T04:00:00Z","v":158515,"vw":92.998838},{"c":92.95,"h":93.24,"l":92.56,"n":1939,"o":93,"t":"2026-06-17T04:00:00Z","v":141912,"vw":92.886949},{"c":91.03,"h":93.12,"l":90.17,"n":5149,"o":93.02,"t":"2026-06-18T04:00:00Z","v":502774,"vw":91.413293},{"c":91.35,"h":93.1099,"l":91.35,"n":1983,"o":91.89,"t":"2026-06-22T04:00:00Z","v":150935,"vw":92.435864},{"c":91.63,"h":92.4,"l":90.55,"n":1656,"o":90.86,"t":"2026-06-23T04:00:00Z","v":173191,"vw":91.866727},{"c":88.65,"h":91.3,"l":87.5,"n":5574,"o":91.17,"t":"2026-06-24T04:00:00Z","v":412150,"vw":89.172001},{"c":88.33,"h":89.89,"l":84.925,"n":10558,"o":88.52,"t":"2026-06-25T04:00:00Z","v":898080,"vw":87.241064},{"c":84.37,"h":87.54,"l":82.5,"n":5794,"o":87,"t":"2026-06-26T04:00:00Z","v":637633,"vw":85.135353},{"c":91.98,"h":92.91,"l":87.7,"n":5823,"o":90.1,"t":"2026-06-29T04:00:00Z","v":527844,"vw":90.169009},{"c":92.7,"h":92.75,"l":89.54,"n":2142,"o":90.9,"t":"2026-06-30T04:00:00Z","v":170035,"vw":91.556259},{"c":94.77,"h":96,"l":91,"n":2541,"o":92,"t":"2026-07-01T04:00:00Z","v":241774,"vw":94.529293},{"c":95.58,"h":96.33,"l":93.5,"n":1687,"o":95.23,"t":"2026-07-02T04:00:00Z","v":115331,"vw":95.341153},{"c":97.58,"h":97.97,"l":95.01,"n":2022,"o":95.01,"t":"2026-07-06T04:00:00Z","v":182125,"vw":96.827331},{"c":96.76,"h":97.38,"l":95.7286,"n":1044,"o":96.4,"t":"2026-07-07T04:00:00Z","v":116715,"vw":96.889477},{"c":96.28,"h":97,"l":95.61,"n":1048,"o":96.29,"t":"2026-07-08T04:00:00Z","v":97352,"vw":96.320658},{"c":95.9,"h":96.33,"l":95.5001,"n":1111,"o":96.2,"t":"2026-07-09T04:00:00Z","v":73060,"vw":96.050164},{"c":96.09,"h":96.46,"l":95.69,"n":1558,"o":95.95,"t":"2026-07-10T04:00:00Z","v":74991,"vw":96.032277},{"c":95.07,"h":95.715,"l":95.05,"n":886,"o":95.5,"t":"2026-07-13T04:00:00Z","v":33398,"vw":95.269645},{"c":95.06,"h":95.9719,"l":94.81,"n":903,"o":95.16,"t":"2026-07-14T04:00:00Z","v":26939,"vw":95.419579},{"c":95.27,"h":95.54,"l":94.86,"n":792,"o":95.31,"t":"2026-07-15T04:00:00Z","v":47743,"vw":95.158672},{"c":94.93,"h":95.29,"l":94.88,"n":936,"o":95.135,"t":"2026-07-16T04:00:00Z","v":70811,"vw":95.039721},{"c":96.11,"h":96.11,"l":94.45,"n":665,"o":94.67,"t":"2026-07-17T04:00:00Z","v":40732,"vw":95.512147},{"c":95.5,"h":96.57,"l":95.0933,"n":585,"o":95.61,"t":"2026-07-20T04:00:00Z","v":57711,"vw":96.03204},{"c":98,"h":98.5,"l":95.24,"n":1768,"o":95.79,"t":"2026-07-21T04:00:00Z","v":180030,"vw":97.366271},{"c":98.02,"h":98.5,"l":96.5944,"n":819,"o":97.99,"t":"2026-07-22T04:00:00Z","v":62369,"vw":97.738578},{"c":97.18,"h":97.9987,"l":96.2502,"n":1096,"o":97.9987,"t":"2026-07-23T04:00:00Z","v":67654,"vw":97.009031},{"c":97.22,"h":97.3799,"l":96.27,"n":767,"o":96.9,"t":"2026-07-24T04:00:00Z","v":41150,"vw":97.077602},{"c":97.7225,"h":97.99,"l":96.5201,"n":1491,"o":97.33,"t":"2026-07-27T04:00:00Z","v":59256,"vw":97.021222},{"c":96.36,"h":97.63,"l":96.01,"n":819,"o":96.01,"t":"2026-07-28T04:00:00Z","v":81275,"vw":96.740592},{"c":96.94,"h":96.94,"l":96.25,"n":791,"o":96.625,"t":"2026-07-29T04:00:00Z","v":64505,"vw":96.495087},{"c":98,"h":98.2,"l":96.97,"n":997,"o":97.5338,"t":"2026-07-30T04:00:00Z","v":61830,"vw":97.897332},{"c":94.76,"h":97.81,"l":94.5,"n":2964,"o":97.81,"t":"2026-07-31T04:00:00Z","v":256534,"vw":95.088142},{"c":95.91,"h":96.24,"l":94.6,"n":1119,"o":95,"t":"2026-08-03T04:00:00Z","v":60348,"vw":95.896681},{"c":95.7,"h":96.345,"l":95.4234,"n":1540,"o":95.68,"t":"2026-08-04T04:00:00Z","v":75432,"vw":96.068323},{"c":96.29,"h":96.49,"l":95.475,"n":1033,"o":95.75,"t":"2026-08-05T04:00:00Z","v":64089,"vw":96.077862},{"c":95.81,"h":96.5,"l":95.42,"n":803,"o":95.42,"t":"2026-08-06T04:00:00Z","v":36598,"vw":96.192086},{"c":96,"h":96.5,"l":95.61,"n":917,"o":95.92,"t":"2026-08-07T04:00:00Z","v":61318,"vw":96.163753},{"c":95.99,"h":96.495,"l":95.76,"n":1152,"o":95.91,"t":"2026-08-10T04:00:00Z","v":82035,"vw":96.13248},{"c":96.29,"h":96.415,"l":95.7352,"n":1489,"o":95.88,"t":"2026-08-11T04:00:00Z","v":100119,"vw":96.151601},{"c":96.01,"h":96.45,"l":95.85,"n":746,"o":96.12,"t":"2026-08-12T04:00:00Z","v":60117,"vw":96.262627},{"c":96.28,"h":96.3899,"l":96.01,"n":1089,"o":96.01,"t":"2026-08-13T04:00:00Z","v":35770,"vw":96.211407},{"c":96.21,"h":96.4,"l":96.16,"n":385,"o":96.16,"t":"2026-08-14T04:00:00Z","v":28752,"vw":96.267148},{"c":96.03,"h":96.46,"l":96.01,"n":870,"o":96.06,"t":"2026-08-17T04:00:00Z","v":40906,"vw":96.180545},{"c":95.91,"h":96.2529,"l":95.91,"n":423,"o":96.03,"t":"2026-08-18T04:00:00Z","v":40287,"vw":96.024836},{"c":96.9,"h":97.72,"l":95.9247,"n":1269,"o":95.9247,"t":"2026-08-19T04:00:00Z","v":130017,"vw":96.960452},{"c":97.65,"h":98.25,"l":97.5,"n":1249,"o":97.67,"t":"2026-08-20T04:00:00Z","v":106838,"vw":97.811055},{"c":99.57,"h":99.73,"l":97.78,"n":2149,"o":98.73,"t":"2026-08-21T04:00:00Z","v":179845,"vw":98.838366},{"c":101,"h":101.02,"l":99.1,"n":1792,"o":99.1,"t":"2026-08-24T04:00:00Z","v":106668,"vw":100.119291},{"c":100.89,"h":101,"l":100.0101,"n":955,"o":101,"t":"2026-08-25T04:00:00Z","v":33234,"vw":100.657959},{"c":101.55,"h":102.06,"l":100.49,"n":1356,"o":100.88,"t":"2026-08-26T04:00:00Z","v":79171,"vw":101.215248},{"c":102.58,"h":103.51,"l":101.75,"n":1624,"o":101.95,"t":"2026-08-27T04:00:00Z","v":92358,"vw":102.56649},{"c":101.65,"h":102.76,"l":101.5,"n":1282,"o":102.07,"t":"2026-08-28T04:00:00Z","v":62768,"vw":102.142116},{"c":102.44,"h":102.75,"l":101.8,"n":2099,"o":102.46,"t":"2026-08-31T04:00:00Z","v":110669,"vw":102.299554},{"c":102.84,"h":103.41,"l":101.715,"n":1408,"o":102.01,"t":"2026-09-01T04:00:00Z","v":69023,"vw":102.721402},{"c":103.01,"h":103.439,"l":101.81,"n":685,"o":102.51,"t":"2026-09-02T04:00:00Z","v":35537,"vw":102.98271},{"c":104.4,"h":104.51,"l":102.85,"n":762,"o":102.85,"t":"2026-09-03T04:00:00Z","v":60799,"vw":104.253479},{"c":104.3,"h":104.6,"l":103.55,"n":1041,"o":103.55,"t":"2026-09-04T04:00:00Z","v":56982,"vw":103.916432},{"c":104.39,"h":104.45,"l":103.695,"n":735,"o":103.89,"t":"2026-09-08T04:00:00Z","v":30231,"vw":104.153275},{"c":103.85,"h":104.4,"l":103.74,"n":681,"o":104.4,"t":"2026-09-09T04:00:00Z","v":19447,"vw":104.071197},{"c":103.85,"h":104.25,"l":103.04,"n":1255,"o":103.04,"t":"2026-09-10T04:00:00Z","v":40067,"vw":103.841719},{"c":103.92,"h":104.29,"l":103.35,"n":810,"o":103.61,"t":"2026-09-11T04:00:00Z","v":50156,"vw":103.95231},{"c":104.35,"h":105,"l":103.4,"n":917,"o":104,"t":"2026-09-14T04:00:00Z","v":61690,"vw":104.415235},{"c":102.7,"h":103,"l":100.66,"n":1804,"o":101.2,"t":"2026-09-15T04:00:00Z","v":108250,"vw":101.765933},{"c":102.8,"h":103.76,"l":102.31,"n":990,"o":102.57,"t":"2026-09-16T04:00:00Z","v":78790,"vw":103.18899},{"c":103.94,"h":104.1,"l":102.925,"n":3215,"o":103.03,"t":"2026-09-17T04:00:00Z","v":86132,"vw":103.555941},{"c":104,"h":104.32,"l":103.2701,"n":1556,"o":104,"t":"2026-09-18T04:00:00Z","v":72333,"vw":104.003552},{"c":103.32,"h":104.175,"l":102.66,"n":1173,"o":104.12,"t":"2026-09-21T04:00:00Z","v":74540,"vw":103.898739},{"c":103.51,"h":104,"l":103.31,"n":1164,"o":103.77,"t":"2026-09-22T04:00:00Z","v":48053,"vw":103.67854},{"c":103.8,"h":103.88,"l":102.08,"n":1511,"o":103.07,"t":"2026-09-23T04:00:00Z","v":77072,"vw":103.250075},{"c":103.28,"h":103.98,"l":103,"n":970,"o":103.98,"t":"2026-09-24T04:00:00Z","v":20372,"vw":103.417467},{"c":103.66,"h":103.99,"l":102.625,"n":1038,"o":102.9175,"t":"2026-09-25T04:00:00Z","v":49488,"vw":103.564978},{"c":103.55,"h":103.9,"l":103.15,"n":759,"o":103.35,"t":"2026-09-28T04:00:00Z","v":37539,"vw":103.612851},{"c":103.83,"h":103.9,"l":103.55,"n":779,"o":103.725,"t":"2026-09-29T04:00:00Z","v":40200,"vw":103.789898},{"c":103.49,"h":104.08,"l":103.15,"n":2240,"o":103.9,"t":"2026-09-30T04:00:00Z","v":147388,"vw":103.67849},{"c":103.28,"h":103.87,"l":102.81,"n":861,"o":103.49,"t":"2026-10-01T04:00:00Z","v":32575,"vw":103.282524},{"c":103.4,"h":103.7,"l":103.116,"n":777,"o":103.5,"t":"2026-10-02T04:00:00Z","v":23612,"vw":103.358634},{"c":103.4,"h":104,"l":103.3,"n":800,"o":103.5,"t":"2026-10-05T04:00:00Z","v":78931,"vw":103.566243},{"c":103.42,"h":103.69,"l":103.4001,"n":378,"o":103.69,"t":"2026-10-06T04:00:00Z","v":25045,"vw":103.482221},{"c":103.05,"h":103.5,"l":103.0101,"n":530,"o":103.25,"t":"2026-10-07T04:00:00Z","v":38914,"vw":103.168187},{"c":103.04,"h":103.48,"l":102.5795,"n":644,"o":103.25,"t":"2026-10-08T04:00:00Z","v":50272,"vw":103.098508},{"c":103.21,"h":103.49,"l":103.124,"n":731,"o":103.39,"t":"2026-10-09T04:00:00Z","v":28007,"vw":103.335879},{"c":103.445,"h":103.73,"l":103.2274,"n":551,"o":103.44,"t":"2026-10-12T04:00:00Z","v":10409,"vw":103.405631},{"c":103.45,"h":103.88,"l":103.38,"n":499,"o":103.65,"t":"2026-10-13T04:00:00Z","v":24957,"vw":103.617824},{"c":103.34,"h":103.54,"l":103.01,"n":597,"o":103.01,"t":"2026-10-14T04:00:00Z","v":27337,"vw":103.292839},{"c":103.81,"h":104,"l":102.9521,"n":718,"o":103.25,"t":"2026-10-15T04:00:00Z","v":44015,"vw":103.573667},{"c":103.6,"h":103.9642,"l":103.01,"n":970,"o":103.61,"t":"2026-10-16T04:00:00Z","v":84625,"vw":103.549518},{"c":103.09,"h":103.51,"l":103.09,"n":512,"o":103.43,"t":"2026-10-19T04:00:00Z","v":34723,"vw":103.398742},{"c":102.8,"h":103.75,"l":102.8,"n":592,"o":103.15,"t":"2026-10-20T04:00:00Z","v":31933,"vw":103.145579},{"c":103.42,"h":103.96,"l":102.98,"n":644,"o":103.12,"t":"2026-10-21T04:00:00Z","v":45302,"vw":103.595531},{"c":102.77,"h":103.89,"l":102.77,"n":1869,"o":103.29,"t":"2026-10-22T04:00:00Z","v":102727,"vw":103.247448},{"c":101.2,"h":103.6,"l":101.2,"n":926,"o":102.97,"t":"2026-10-23T04:00:00Z","v":51622,"vw":101.871054},{"c":100.95,"h":101.71,"l":100.3,"n":1696,"o":101.71,"t":"2026-10-26T04:00:00Z","v":74690,"vw":100.960592}],"volatilityBars":[{"c":103.6,"h":103.9,"l":103.5505,"n":53,"o":103.9,"t":"2026-09-30T13:30:00Z","v":4892,"vw":103.859875},{"c":103.63,"h":103.68,"l":103.5501,"n":39,"o":103.5501,"t":"2026-09-30T13:45:00Z","v":1336,"vw":103.630766},{"c":103.67,"h":103.67,"l":103.65,"n":10,"o":103.65,"t":"2026-09-30T14:00:00Z","v":275,"vw":103.66},{"c":103.7,"h":103.81,"l":103.695,"n":62,"o":103.71,"t":"2026-09-30T14:15:00Z","v":5735,"vw":103.751645},{"c":103.73,"h":103.73,"l":103.73,"n":3,"o":103.73,"t":"2026-09-30T14:30:00Z","v":151,"vw":103.73},{"c":103.8491,"h":103.8491,"l":103.7,"n":40,"o":103.7,"t":"2026-09-30T14:45:00Z","v":1480,"vw":103.762188},{"c":103.8,"h":103.9,"l":103.75,"n":48,"o":103.75,"t":"2026-09-30T15:00:00Z","v":5288,"vw":103.873894},{"c":103.855,"h":103.855,"l":103.855,"n":4,"o":103.855,"t":"2026-09-30T15:15:00Z","v":128,"vw":103.855},{"c":104,"h":104,"l":103.855,"n":13,"o":103.855,"t":"2026-09-30T15:30:00Z","v":448,"vw":103.903333},{"c":103.895,"h":103.895,"l":103.83,"n":15,"o":103.83,"t":"2026-09-30T15:45:00Z","v":497,"vw":103.8625},{"c":104,"h":104,"l":103.9,"n":2,"o":103.9,"t":"2026-09-30T16:00:00Z","v":250,"vw":103.96},{"c":103.91,"h":103.91,"l":103.91,"n":4,"o":103.91,"t":"2026-09-30T16:15:00Z","v":186,"vw":103.91},{"c":103.95,"h":104,"l":103.83,"n":59,"o":103.895,"t":"2026-09-30T16:30:00Z","v":7151,"vw":103.982508},{"c":103.925,"h":103.95,"l":103.81,"n":40,"o":103.95,"t":"2026-09-30T16:45:00Z","v":1982,"vw":103.8534},{"c":103.91,"h":103.91,"l":103.78,"n":22,"o":103.83,"t":"2026-09-30T17:00:00Z","v":698,"vw":103.835},{"c":103.795,"h":104.04,"l":103.601,"n":66,"o":103.71,"t":"2026-09-30T17:15:00Z","v":12078,"vw":103.993107},{"c":103.84,"h":103.84,"l":103.8,"n":35,"o":103.8,"t":"2026-09-30T17:30:00Z","v":1263,"vw":103.82},{"c":103.946,"h":103.946,"l":103.82,"n":48,"o":103.82,"t":"2026-09-30T17:45:00Z","v":1611,"vw":103.884681},{"c":103.9,"h":103.9,"l":103.9,"n":3,"o":103.9,"t":"2026-09-30T18:00:00Z","v":197,"vw":103.9},{"c":103.9,"h":103.91,"l":103.9,"n":16,"o":103.9,"t":"2026-09-30T18:15:00Z","v":652,"vw":103.902857},{"c":103.82,"h":103.82,"l":103.82,"n":4,"o":103.82,"t":"2026-09-30T18:30:00Z","v":158,"vw":103.82},{"c":103.9,"h":103.9,"l":103.875,"n":26,"o":103.875,"t":"2026-09-30T18:45:00Z","v":985,"vw":103.883333},{"c":103.95,"h":104.04,"l":103.9,"n":33,"o":104.04,"t":"2026-09-30T19:00:00Z","v":1052,"vw":103.955},{"c":104,"h":104,"l":103.95,"n":22,"o":103.95,"t":"2026-09-30T19:30:00Z","v":456,"vw":103.975},{"c":103.55,"h":104.08,"l":103.15,"n":340,"o":103.97,"t":"2026-09-30T19:45:00Z","v":26191,"vw":103.647974},{"c":103.49,"h":103.49,"l":103.49,"n":7,"o":103.49,"t":"2026-09-30T20:00:00Z","v":52508,"vw":103.49},{"c":104.5266,"h":104.5266,"l":104.5266,"n":1,"o":104.5266,"t":"2026-09-30T20:30:00Z","v":238,"vw":104.5266},{"c":102.5,"h":102.5,"l":102.5,"n":3,"o":102.5,"t":"2026-10-01T11:00:00Z","v":200,"vw":102.5},{"c":103.35,"h":103.87,"l":103.32,"n":89,"o":103.49,"t":"2026-10-01T13:30:00Z","v":1294,"vw":103.500043},{"c":103.76,"h":103.76,"l":103.2,"n":82,"o":103.41,"t":"2026-10-01T13:45:00Z","v":2001,"vw":103.426606},{"c":103.3,"h":103.7175,"l":103.3,"n":12,"o":103.5117,"t":"2026-10-01T14:00:00Z","v":1426,"vw":103.507844},{"c":103.5951,"h":103.617,"l":103.5951,"n":5,"o":103.617,"t":"2026-10-01T14:15:00Z","v":512,"vw":103.608395},{"c":103.65,"h":103.65,"l":103.3,"n":11,"o":103.3,"t":"2026-10-01T14:30:00Z","v":1177,"vw":103.478194},{"c":103.445,"h":103.445,"l":103.445,"n":1,"o":103.445,"t":"2026-10-01T15:00:00Z","v":100,"vw":103.445},{"c":103.33,"h":103.33,"l":103.275,"n":9,"o":103.275,"t":"2026-10-01T15:15:00Z","v":1268,"vw":103.280155},{"c":103.21,"h":103.21,"l":103.21,"n":8,"o":103.21,"t":"2026-10-01T15:30:00Z","v":436,"vw":103.21},{"c":103.19,"h":103.2,"l":103.11,"n":13,"o":103.115,"t":"2026-10-01T15:45:00Z","v":1557,"vw":103.172389},{"c":103.0301,"h":103.0301,"l":103.0301,"n":2,"o":103.0301,"t":"2026-10-01T16:00:00Z","v":789,"vw":103.0301},{"c":103.245,"h":103.245,"l":103.24,"n":10,"o":103.24,"t":"2026-10-01T16:15:00Z","v":710,"vw":103.243929},{"c":103.0401,"h":103.0401,"l":103.0401,"n":1,"o":103.0401,"t":"2026-10-01T16:30:00Z","v":255,"vw":103.0401},{"c":103.25,"h":103.25,"l":103.04,"n":4,"o":103.04,"t":"2026-10-01T17:00:00Z","v":410,"vw":103.17125},{"c":103.0501,"h":103.0501,"l":103.0501,"n":1,"o":103.0501,"t":"2026-10-01T17:30:00Z","v":100,"vw":103.0501},{"c":103.13,"h":103.13,"l":103.13,"n":4,"o":103.13,"t":"2026-10-01T17:45:00Z","v":242,"vw":103.13},{"c":103.29,"h":103.29,"l":103.15,"n":6,"o":103.15,"t":"2026-10-01T18:00:00Z","v":573,"vw":103.259499},{"c":103.2001,"h":103.205,"l":102.81,"n":49,"o":102.81,"t":"2026-10-01T18:45:00Z","v":2270,"vw":103.083922},{"c":103.365,"h":103.365,"l":103.235,"n":29,"o":103.27,"t":"2026-10-01T19:00:00Z","v":2497,"vw":103.305324},{"c":103.18,"h":103.18,"l":103.18,"n":2,"o":103.18,"t":"2026-10-01T19:15:00Z","v":150,"vw":103.18},{"c":103.18,"h":103.18,"l":103.18,"n":1,"o":103.18,"t":"2026-10-01T19:30:00Z","v":109,"vw":103.18},{"c":103.3001,"h":103.355,"l":103.2,"n":58,"o":103.31,"t":"2026-10-01T19:45:00Z","v":6839,"vw":103.261494},{"c":103.28,"h":103.28,"l":103.28,"n":5,"o":103.28,"t":"2026-10-01T20:00:00Z","v":1434,"vw":103.28},{"c":104.2288,"h":104.2288,"l":104.2288,"n":1,"o":104.2288,"t":"2026-10-02T13:00:00Z","v":314,"vw":104.2288},{"c":104.4651,"h":104.4651,"l":104.4651,"n":1,"o":104.4651,"t":"2026-10-02T13:15:00Z","v":100,"vw":104.4651},{"c":103.5,"h":103.5,"l":103.5,"n":21,"o":103.5,"t":"2026-10-02T13:30:00Z","v":192,"vw":103.5},{"c":103.49,"h":103.49,"l":103.49,"n":3,"o":103.49,"t":"2026-10-02T13:45:00Z","v":201,"vw":103.49},{"c":103.475,"h":103.53,"l":103.305,"n":32,"o":103.34,"t":"2026-10-02T14:00:00Z","v":2273,"vw":103.367653},{"c":103.7,"h":103.7,"l":103.7,"n":3,"o":103.7,"t":"2026-10-02T14:15:00Z","v":275,"vw":103.7},{"c":103.3491,"h":103.64,"l":103.3491,"n":3,"o":103.64,"t":"2026-10-02T14:30:00Z","v":350,"vw":103.432452},{"c":103.3,"h":103.3,"l":103.3,"n":10,"o":103.3,"t":"2026-10-02T14:45:00Z","v":369,"vw":103.3},{"c":103.28,"h":103.28,"l":103.28,"n":5,"o":103.28,"t":"2026-10-02T15:00:00Z","v":426,"vw":103.28},{"c":103.37,"h":103.37,"l":103.35,"n":6,"o":103.35,"t":"2026-10-02T15:15:00Z","v":255,"vw":103.36},{"c":103.17,"h":103.395,"l":103.116,"n":4,"o":103.116,"t":"2026-10-02T15:30:00Z","v":875,"vw":103.216029},{"c":103.34,"h":103.4,"l":103.17,"n":25,"o":103.17,"t":"2026-10-02T15:45:00Z","v":2066,"vw":103.355987},{"c":103.39,"h":103.39,"l":103.27,"n":18,"o":103.27,"t":"2026-10-02T16:00:00Z","v":947,"vw":103.360566},{"c":103.4,"h":103.41,"l":103.28,"n":10,"o":103.28,"t":"2026-10-02T16:15:00Z","v":739,"vw":103.363696},{"c":103.44,"h":103.44,"l":103.44,"n":1,"o":103.44,"t":"2026-10-02T17:00:00Z","v":100,"vw":103.44},{"c":103.35,"h":103.44,"l":103.345,"n":11,"o":103.44,"t":"2026-10-02T17:15:00Z","v":670,"vw":103.363333},{"c":103.345,"h":103.39,"l":103.345,"n":13,"o":103.345,"t":"2026-10-02T17:30:00Z","v":553,"vw":103.36},{"c":103.2723,"h":103.4,"l":103.2698,"n":17,"o":103.39,"t":"2026-10-02T17:45:00Z","v":1371,"vw":103.294579},{"c":103.345,"h":103.345,"l":103.335,"n":17,"o":103.335,"t":"2026-10-02T18:00:00Z","v":1897,"vw":103.339282},{"c":103.4,"h":103.4,"l":103.39,"n":9,"o":103.39,"t":"2026-10-02T18:15:00Z","v":1027,"vw":103.398521},{"c":103.345,"h":103.44,"l":103.345,"n":8,"o":103.345,"t":"2026-10-02T18:30:00Z","v":580,"vw":103.364},{"c":103.435,"h":103.435,"l":103.435,"n":2,"o":103.435,"t":"2026-10-02T18:45:00Z","v":125,"vw":103.435},{"c":103.345,"h":103.44,"l":103.345,"n":13,"o":103.44,"t":"2026-10-02T19:00:00Z","v":1313,"vw":103.373947},{"c":103.44,"h":103.44,"l":103.44,"n":7,"o":103.44,"t":"2026-10-02T19:15:00Z","v":401,"vw":103.44},{"c":103.3885,"h":103.44,"l":103.3037,"n":9,"o":103.3037,"t":"2026-10-02T19:30:00Z","v":368,"vw":103.367414},{"c":103.44,"h":103.44,"l":103.326,"n":60,"o":103.326,"t":"2026-10-02T19:45:00Z","v":880,"vw":103.367215},{"c":103.4,"h":103.4,"l":103.4,"n":4,"o":103.4,"t":"2026-10-02T20:00:00Z","v":364,"vw":103.4},{"c":103.4166,"h":103.5,"l":103.4166,"n":18,"o":103.5,"t":"2026-10-05T13:30:00Z","v":509,"vw":103.479202},{"c":103.3832,"h":103.3832,"l":103.3832,"n":2,"o":103.3832,"t":"2026-10-05T13:45:00Z","v":308,"vw":103.3832},{"c":103.59,"h":103.59,"l":103.52,"n":7,"o":103.52,"t":"2026-10-05T14:00:00Z","v":417,"vw":103.564872},{"c":103.59,"h":103.59,"l":103.59,"n":1,"o":103.59,"t":"2026-10-05T14:15:00Z","v":203,"vw":103.59},{"c":103.52,"h":103.52,"l":103.52,"n":2,"o":103.52,"t":"2026-10-05T14:30:00Z","v":200,"vw":103.52},{"c":103.46,"h":103.52,"l":103.44,"n":41,"o":103.52,"t":"2026-10-05T15:00:00Z","v":9458,"vw":103.457546},{"c":103.5,"h":103.588,"l":103.35,"n":22,"o":103.588,"t":"2026-10-05T15:15:00Z","v":2445,"vw":103.469188},{"c":103.39,"h":103.47,"l":103.39,"n":6,"o":103.47,"t":"2026-10-05T15:30:00Z","v":780,"vw":103.449689},{"c":103.47,"h":103.47,"l":103.47,"n":3,"o":103.47,"t":"2026-10-05T15:45:00Z","v":217,"vw":103.47},{"c":103.435,"h":103.435,"l":103.435,"n":7,"o":103.435,"t":"2026-10-05T16:00:00Z","v":513,"vw":103.435},{"c":103.35,"h":103.4,"l":103.35,"n":20,"o":103.38,"t":"2026-10-05T16:15:00Z","v":3851,"vw":103.37831},{"c":103.38,"h":103.38,"l":103.38,"n":1,"o":103.38,"t":"2026-10-05T16:30:00Z","v":243,"vw":103.38},{"c":103.96,"h":104,"l":103.3,"n":76,"o":103.38,"t":"2026-10-05T16:45:00Z","v":17227,"vw":103.713616},{"c":103.63,"h":103.63,"l":103.63,"n":2,"o":103.63,"t":"2026-10-05T17:00:00Z","v":104,"vw":103.63},{"c":103.69,"h":103.76,"l":103.445,"n":80,"o":103.445,"t":"2026-10-05T17:15:00Z","v":6882,"vw":103.660935},{"c":103.6,"h":103.62,"l":103.54,"n":28,"o":103.62,"t":"2026-10-05T17:30:00Z","v":4936,"vw":103.602241},{"c":103.3201,"h":103.5793,"l":103.3201,"n":7,"o":103.5793,"t":"2026-10-05T17:45:00Z","v":239,"vw":103.4401},{"c":103.61,"h":103.61,"l":103.59,"n":37,"o":103.61,"t":"2026-10-05T18:15:00Z","v":6747,"vw":103.608336},{"c":103.65,"h":103.65,"l":103.485,"n":15,"o":103.485,"t":"2026-10-05T18:30:00Z","v":13130,"vw":103.496145},{"c":103.65,"h":103.65,"l":103.485,"n":3,"o":103.485,"t":"2026-10-05T18:45:00Z","v":370,"vw":103.563699},{"c":103.485,"h":103.65,"l":103.485,"n":2,"o":103.65,"t":"2026-10-05T19:00:00Z","v":850,"vw":103.572353},{"c":103.65,"h":103.65,"l":103.495,"n":11,"o":103.65,"t":"2026-10-05T19:15:00Z","v":794,"vw":103.612692},{"c":103.5,"h":103.5,"l":103.42,"n":18,"o":103.47,"t":"2026-10-05T19:30:00Z","v":1149,"vw":103.461429},{"c":103.4,"h":103.45,"l":103.3401,"n":31,"o":103.42,"t":"2026-10-05T19:45:00Z","v":2627,"vw":103.410903},{"c":103.961,"h":103.961,"l":103.961,"n":1,"o":103.961,"t":"2026-10-05T20:00:00Z","v":178,"vw":103.961},{"c":103.64,"h":103.69,"l":103.475,"n":14,"o":103.69,"t":"2026-10-06T13:30:00Z","v":2943,"vw":103.535553},{"c":103.66,"h":103.66,"l":103.66,"n":3,"o":103.66,"t":"2026-10-06T13:45:00Z","v":451,"vw":103.66},{"c":103.5,"h":103.6,"l":103.42,"n":14,"o":103.425,"t":"2026-10-06T14:30:00Z","v":2627,"vw":103.497456},{"c":103.5,"h":103.5,"l":103.5,"n":3,"o":103.5,"t":"2026-10-06T15:00:00Z","v":103,"vw":103.5},{"c":103.59,"h":103.59,"l":103.54,"n":3,"o":103.54,"t":"2026-10-06T15:15:00Z","v":201,"vw":103.565},{"c":103.42,"h":103.59,"l":103.42,"n":11,"o":103.4694,"t":"2026-10-06T15:30:00Z","v":2691,"vw":103.497465},{"c":103.508,"h":103.56,"l":103.508,"n":5,"o":103.56,"t":"2026-10-06T16:00:00Z","v":500,"vw":103.546935},{"c":103.57,"h":103.57,"l":103.57,"n":2,"o":103.57,"t":"2026-10-06T16:15:00Z","v":200,"vw":103.57},{"c":103.49,"h":103.508,"l":103.49,"n":8,"o":103.49,"t":"2026-10-06T16:30:00Z","v":706,"vw":103.494861},{"c":103.56,"h":103.56,"l":103.56,"n":1,"o":103.56,"t":"2026-10-06T16:45:00Z","v":100,"vw":103.56},{"c":103.5,"h":103.5,"l":103.45,"n":2,"o":103.45,"t":"2026-10-06T17:00:00Z","v":200,"vw":103.475},{"c":103.45,"h":103.4986,"l":103.45,"n":7,"o":103.4986,"t":"2026-10-06T17:15:00Z","v":1607,"vw":103.48381},{"c":103.485,"h":103.57,"l":103.4001,"n":13,"o":103.4001,"t":"2026-10-06T17:30:00Z","v":6524,"vw":103.441724},{"c":103.485,"h":103.485,"l":103.485,"n":3,"o":103.485,"t":"2026-10-06T17:45:00Z","v":117,"vw":103.485},{"c":103.57,"h":103.57,"l":103.57,"n":1,"o":103.57,"t":"2026-10-06T18:00:00Z","v":100,"vw":103.57},{"c":103.57,"h":103.57,"l":103.57,"n":2,"o":103.57,"t":"2026-10-06T18:30:00Z","v":103,"vw":103.57},{"c":103.45,"h":103.45,"l":103.42,"n":6,"o":103.42,"t":"2026-10-06T18:45:00Z","v":1150,"vw":103.432609},{"c":103.43,"h":103.44,"l":103.42,"n":18,"o":103.44,"t":"2026-10-06T19:00:00Z","v":1061,"vw":103.433998},{"c":103.41,"h":103.41,"l":103.41,"n":6,"o":103.41,"t":"2026-10-06T19:15:00Z","v":657,"vw":103.41},{"c":103.455,"h":103.497,"l":103.455,"n":2,"o":103.497,"t":"2026-10-06T19:30:00Z","v":350,"vw":103.485},{"c":103.42,"h":103.42,"l":103.42,"n":2,"o":103.42,"t":"2026-10-06T19:45:00Z","v":195,"vw":103.42},{"c":103.0838,"h":103.0838,"l":103.0838,"n":1,"o":103.0838,"t":"2026-10-07T13:15:00Z","v":100,"vw":103.0838},{"c":103.2601,"h":103.5,"l":103.25,"n":38,"o":103.25,"t":"2026-10-07T13:30:00Z","v":1617,"vw":103.325533},{"c":103.42,"h":103.42,"l":103.42,"n":3,"o":103.42,"t":"2026-10-07T14:00:00Z","v":200,"vw":103.42},{"c":103.0101,"h":103.25,"l":103.0101,"n":25,"o":103.25,"t":"2026-10-07T14:15:00Z","v":4526,"vw":103.198387},{"c":103.02,"h":103.0696,"l":103.02,"n":26,"o":103.03,"t":"2026-10-07T14:30:00Z","v":4410,"vw":103.057609},{"c":103.15,"h":103.16,"l":103.05,"n":15,"o":103.08,"t":"2026-10-07T14:45:00Z","v":2904,"vw":103.14},{"c":103.215,"h":103.215,"l":103.15,"n":13,"o":103.15,"t":"2026-10-07T15:00:00Z","v":1156,"vw":103.17999},{"c":103.15,"h":103.15,"l":103.03,"n":6,"o":103.03,"t":"2026-10-07T15:30:00Z","v":254,"vw":103.09},{"c":103.0187,"h":103.1,"l":103.0187,"n":7,"o":103.06,"t":"2026-10-07T16:00:00Z","v":760,"vw":103.075185},{"c":103.16,"h":103.28,"l":103.09,"n":44,"o":103.09,"t":"2026-10-07T16:15:00Z","v":6134,"vw":103.14561},{"c":103.25,"h":103.25,"l":103.225,"n":14,"o":103.225,"t":"2026-10-07T16:30:00Z","v":2099,"vw":103.243857},{"c":103.24,"h":103.24,"l":103.24,"n":2,"o":103.24,"t":"2026-10-07T17:00:00Z","v":112,"vw":103.24},{"c":103.23,"h":103.23,"l":103.23,"n":3,"o":103.23,"t":"2026-10-07T17:15:00Z","v":200,"vw":103.23},{"c":103.21,"h":103.21,"l":103.17,"n":6,"o":103.17,"t":"2026-10-07T18:00:00Z","v":325,"vw":103.183652},{"c":103.1036,"h":103.1036,"l":103.1036,"n":5,"o":103.1036,"t":"2026-10-07T18:15:00Z","v":305,"vw":103.1036},{"c":103.24,"h":103.24,"l":103.24,"n":1,"o":103.24,"t":"2026-10-07T18:30:00Z","v":100,"vw":103.24},{"c":103.1,"h":103.1,"l":103.05,"n":3,"o":103.05,"t":"2026-10-07T18:45:00Z","v":488,"vw":103.070492},{"c":103.2,"h":103.2,"l":103.05,"n":21,"o":103.05,"t":"2026-10-07T19:00:00Z","v":3707,"vw":103.190951},{"c":103.25,"h":103.2832,"l":103.2,"n":17,"o":103.2,"t":"2026-10-07T19:15:00Z","v":4828,"vw":103.232051},{"c":103.05,"h":103.0501,"l":103.05,"n":3,"o":103.0501,"t":"2026-10-07T19:30:00Z","v":301,"vw":103.05005},{"c":103.05,"h":103.05,"l":103.05,"n":1,"o":103.05,"t":"2026-10-07T19:45:00Z","v":100,"vw":103.05},{"c":103.05,"h":103.05,"l":103.05,"n":6,"o":103.05,"t":"2026-10-07T20:00:00Z","v":458,"vw":103.05},{"c":103.2077,"h":103.2077,"l":103.2077,"n":1,"o":103.2077,"t":"2026-10-07T23:00:00Z","v":106,"vw":103.2077},{"c":103.34,"h":103.365,"l":103.16,"n":36,"o":103.25,"t":"2026-10-08T13:30:00Z","v":2240,"vw":103.33032},{"c":103.48,"h":103.48,"l":103.25,"n":18,"o":103.25,"t":"2026-10-08T13:45:00Z","v":8859,"vw":103.324991},{"c":103.2,"h":103.2,"l":103.2,"n":9,"o":103.2,"t":"2026-10-08T14:00:00Z","v":1938,"vw":103.2},{"c":103.1869,"h":103.1869,"l":103.07,"n":12,"o":103.1811,"t":"2026-10-08T14:15:00Z","v":5903,"vw":103.13865},{"c":103.08,"h":103.1848,"l":103.08,"n":4,"o":103.1848,"t":"2026-10-08T14:30:00Z","v":505,"vw":103.16384},{"c":103.07,"h":103.2,"l":103.07,"n":2,"o":103.2,"t":"2026-10-08T14:45:00Z","v":200,"vw":103.135},{"c":102.99,"h":103.02,"l":102.99,"n":13,"o":103.02,"t":"2026-10-08T15:00:00Z","v":1107,"vw":103.011584},{"c":102.8,"h":102.92,"l":102.8,"n":5,"o":102.8001,"t":"2026-10-08T15:30:00Z","v":353,"vw":102.851311},{"c":102.8506,"h":102.908,"l":102.8184,"n":12,"o":102.8184,"t":"2026-10-08T16:00:00Z","v":1012,"vw":102.863351},{"c":103.05,"h":103.06,"l":103.05,"n":7,"o":103.05,"t":"2026-10-08T16:15:00Z","v":640,"vw":103.055789},{"c":102.985,"h":102.985,"l":102.9,"n":6,"o":102.985,"t":"2026-10-08T16:30:00Z","v":1250,"vw":102.959131},{"c":102.81,"h":102.81,"l":102.81,"n":1,"o":102.81,"t":"2026-10-08T16:45:00Z","v":500,"vw":102.81},{"c":102.5795,"h":102.82,"l":102.5795,"n":27,"o":102.82,"t":"2026-10-08T17:00:00Z","v":2288,"vw":102.778091},{"c":102.73,"h":102.73,"l":102.73,"n":4,"o":102.73,"t":"2026-10-08T17:15:00Z","v":191,"vw":102.73},{"c":102.92,"h":102.92,"l":102.9,"n":2,"o":102.9,"t":"2026-10-08T17:30:00Z","v":274,"vw":102.912701},{"c":102.855,"h":102.855,"l":102.855,"n":1,"o":102.855,"t":"2026-10-08T17:45:00Z","v":105,"vw":102.855},{"c":103,"h":103,"l":102.855,"n":26,"o":102.9,"t":"2026-10-08T18:00:00Z","v":4960,"vw":102.977142},{"c":103.01,"h":103.09,"l":103,"n":12,"o":103.01,"t":"2026-10-08T18:15:00Z","v":1110,"vw":103.021818},{"c":102.915,"h":103.01,"l":102.915,"n":30,"o":103.01,"t":"2026-10-08T18:30:00Z","v":5335,"vw":102.979929},{"c":103.01,"h":103.01,"l":103,"n":3,"o":103,"t":"2026-10-08T18:45:00Z","v":493,"vw":103.005935},{"c":103.005,"h":103.005,"l":103.005,"n":3,"o":103.005,"t":"2026-10-08T19:00:00Z","v":301,"vw":103.005},{"c":103.01,"h":103.0271,"l":103.01,"n":4,"o":103.0271,"t":"2026-10-08T19:15:00Z","v":897,"vw":103.012866},{"c":103.1,"h":103.475,"l":103.05,"n":21,"o":103.1,"t":"2026-10-08T19:30:00Z","v":1558,"vw":103.135858},{"c":103.04,"h":103.16,"l":103.04,"n":60,"o":103.06,"t":"2026-10-08T19:45:00Z","v":3445,"vw":103.064317},{"c":103.86,"h":103.86,"l":103.86,"n":4,"o":103.86,"t":"2026-10-09T12:15:00Z","v":300,"vw":103.86},{"c":103.28,"h":103.39,"l":103.19,"n":51,"o":103.39,"t":"2026-10-09T13:30:00Z","v":2079,"vw":103.286685},{"c":103.155,"h":103.155,"l":103.155,"n":2,"o":103.155,"t":"2026-10-09T14:00:00Z","v":137,"vw":103.155},{"c":103.16,"h":103.25,"l":103.16,"n":9,"o":103.24,"t":"2026-10-09T14:15:00Z","v":1001,"vw":103.23125},{"c":103.1246,"h":103.1246,"l":103.1246,"n":1,"o":103.1246,"t":"2026-10-09T14:45:00Z","v":100,"vw":103.1246},{"c":103.124,"h":103.25,"l":103.124,"n":11,"o":103.23,"t":"2026-10-09T15:00:00Z","v":2004,"vw":103.181927},{"c":103.3,"h":103.3,"l":103.3,"n":2,"o":103.3,"t":"2026-10-09T15:30:00Z","v":1042,"vw":103.3},{"c":103.4899,"h":103.49,"l":103.38,"n":17,"o":103.38,"t":"2026-10-09T15:45:00Z","v":1798,"vw":103.446443},{"c":103.35,"h":103.35,"l":103.35,"n":1,"o":103.35,"t":"2026-10-09T16:00:00Z","v":130,"vw":103.35},{"c":103.315,"h":103.315,"l":103.315,"n":1,"o":103.315,"t":"2026-10-09T17:00:00Z","v":193,"vw":103.315},{"c":103.3012,"h":103.3012,"l":103.3012,"n":2,"o":103.3012,"t":"2026-10-09T17:30:00Z","v":156,"vw":103.3012},{"c":103.375,"h":103.42,"l":103.3316,"n":5,"o":103.3316,"t":"2026-10-09T18:15:00Z","v":498,"vw":103.383813},{"c":103.37,"h":103.42,"l":103.37,"n":8,"o":103.42,"t":"2026-10-09T18:30:00Z","v":862,"vw":103.409748},{"c":103.4313,"h":103.4313,"l":103.336,"n":3,"o":103.336,"t":"2026-10-09T18:45:00Z","v":780,"vw":103.372701},{"c":103.3651,"h":103.38,"l":103.31,"n":16,"o":103.38,"t":"2026-10-09T19:00:00Z","v":2107,"vw":103.36079},{"c":103.45,"h":103.45,"l":103.44,"n":23,"o":103.44,"t":"2026-10-09T19:15:00Z","v":2513,"vw":103.447969},{"c":103.43,"h":103.43,"l":103.43,"n":2,"o":103.43,"t":"2026-10-09T19:30:00Z","v":201,"vw":103.43},{"c":103.21,"h":103.21,"l":103.21,"n":6,"o":103.21,"t":"2026-10-09T20:00:00Z","v":105,"vw":103.21},{"c":105,"h":105,"l":105,"n":2,"o":105,"t":"2026-10-12T08:00:00Z","v":148,"vw":105},{"c":103.47,"h":103.49,"l":103.44,"n":51,"o":103.44,"t":"2026-10-12T13:30:00Z","v":1537,"vw":103.466798},{"c":103.2274,"h":103.42,"l":103.2274,"n":55,"o":103.4,"t":"2026-10-12T13:45:00Z","v":1333,"vw":103.353022},{"c":103.24,"h":103.24,"l":103.24,"n":1,"o":103.24,"t":"2026-10-12T14:30:00Z","v":200,"vw":103.24},{"c":103.73,"h":103.73,"l":103.73,"n":3,"o":103.73,"t":"2026-10-12T14:45:00Z","v":188,"vw":103.73},{"c":103.65,"h":103.65,"l":103.65,"n":3,"o":103.65,"t":"2026-10-12T15:00:00Z","v":110,"vw":103.65},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-12T15:15:00Z","v":100,"vw":103.5},{"c":103.31,"h":103.38,"l":103.2287,"n":7,"o":103.2287,"t":"2026-10-12T15:45:00Z","v":601,"vw":103.331993},{"c":103.52,"h":103.52,"l":103.4,"n":4,"o":103.4,"t":"2026-10-12T17:15:00Z","v":350,"vw":103.46},{"c":103.41,"h":103.41,"l":103.41,"n":1,"o":103.41,"t":"2026-10-12T17:30:00Z","v":105,"vw":103.41},{"c":103.4517,"h":103.4517,"l":103.4517,"n":1,"o":103.4517,"t":"2026-10-12T18:00:00Z","v":300,"vw":103.4517},{"c":103.385,"h":103.385,"l":103.385,"n":5,"o":103.385,"t":"2026-10-12T18:15:00Z","v":280,"vw":103.385},{"c":103.35,"h":103.35,"l":103.35,"n":5,"o":103.35,"t":"2026-10-12T18:30:00Z","v":244,"vw":103.35},{"c":103.47,"h":103.47,"l":103.3229,"n":4,"o":103.3229,"t":"2026-10-12T18:45:00Z","v":340,"vw":103.397322},{"c":103.2963,"h":103.2963,"l":103.2963,"n":3,"o":103.2963,"t":"2026-10-12T19:00:00Z","v":192,"vw":103.2963},{"c":103.445,"h":103.45,"l":103.44,"n":11,"o":103.44,"t":"2026-10-12T19:30:00Z","v":606,"vw":103.445144},{"c":103.5,"h":103.88,"l":103.5,"n":54,"o":103.65,"t":"2026-10-13T13:30:00Z","v":7237,"vw":103.750254},{"c":103.74,"h":103.75,"l":103.7,"n":6,"o":103.7,"t":"2026-10-13T13:45:00Z","v":600,"vw":103.736522},{"c":103.555,"h":103.555,"l":103.555,"n":3,"o":103.555,"t":"2026-10-13T14:00:00Z","v":102,"vw":103.555},{"c":103.535,"h":103.584,"l":103.535,"n":5,"o":103.584,"t":"2026-10-13T14:15:00Z","v":967,"vw":103.560389},{"c":103.5,"h":103.52,"l":103.5,"n":4,"o":103.52,"t":"2026-10-13T14:30:00Z","v":1060,"vw":103.517934},{"c":103.64,"h":103.64,"l":103.64,"n":1,"o":103.64,"t":"2026-10-13T14:45:00Z","v":200,"vw":103.64},{"c":103.64,"h":103.64,"l":103.64,"n":2,"o":103.64,"t":"2026-10-13T15:15:00Z","v":103,"vw":103.64},{"c":103.61,"h":103.61,"l":103.59,"n":12,"o":103.59,"t":"2026-10-13T15:30:00Z","v":970,"vw":103.601752},{"c":103.61,"h":103.61,"l":103.61,"n":1,"o":103.61,"t":"2026-10-13T15:45:00Z","v":100,"vw":103.61},{"c":103.6,"h":103.6,"l":103.6,"n":1,"o":103.6,"t":"2026-10-13T16:00:00Z","v":100,"vw":103.6},{"c":103.67,"h":103.675,"l":103.6,"n":10,"o":103.6,"t":"2026-10-13T16:15:00Z","v":1095,"vw":103.63588},{"c":103.67,"h":103.67,"l":103.59,"n":9,"o":103.59,"t":"2026-10-13T16:30:00Z","v":981,"vw":103.601351},{"c":103.67,"h":103.67,"l":103.67,"n":1,"o":103.67,"t":"2026-10-13T16:45:00Z","v":100,"vw":103.67},{"c":103.59,"h":103.6,"l":103.59,"n":9,"o":103.6,"t":"2026-10-13T17:00:00Z","v":500,"vw":103.593333},{"c":103.5,"h":103.59,"l":103.5,"n":10,"o":103.59,"t":"2026-10-13T17:15:00Z","v":639,"vw":103.554},{"c":103.5224,"h":103.5384,"l":103.5,"n":27,"o":103.51,"t":"2026-10-13T17:30:00Z","v":1996,"vw":103.516571},{"c":103.5,"h":103.505,"l":103.5,"n":5,"o":103.505,"t":"2026-10-13T17:45:00Z","v":958,"vw":103.501983},{"c":103.505,"h":103.505,"l":103.5,"n":2,"o":103.5,"t":"2026-10-13T18:00:00Z","v":200,"vw":103.5025},{"c":103.555,"h":103.555,"l":103.5,"n":6,"o":103.5,"t":"2026-10-13T18:15:00Z","v":402,"vw":103.522917},{"c":103.51,"h":103.58,"l":103.5,"n":8,"o":103.5,"t":"2026-10-13T18:30:00Z","v":715,"vw":103.514151},{"c":103.5,"h":103.5,"l":103.5,"n":6,"o":103.5,"t":"2026-10-13T18:45:00Z","v":609,"vw":103.5},{"c":103.445,"h":103.5099,"l":103.435,"n":4,"o":103.435,"t":"2026-10-13T19:00:00Z","v":749,"vw":103.457005},{"c":103.38,"h":103.39,"l":103.38,"n":14,"o":103.39,"t":"2026-10-13T19:30:00Z","v":837,"vw":103.382855},{"c":103.51,"h":103.51,"l":103.51,"n":3,"o":103.51,"t":"2026-10-13T19:45:00Z","v":122,"vw":103.51},{"c":103.45,"h":103.45,"l":103.45,"n":5,"o":103.45,"t":"2026-10-13T20:00:00Z","v":286,"vw":103.45},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-14T11:15:00Z","v":100,"vw":103.75},{"c":103.275,"h":103.275,"l":103.01,"n":24,"o":103.01,"t":"2026-10-14T13:30:00Z","v":1052,"vw":103.171734},{"c":103.15,"h":103.15,"l":103.15,"n":8,"o":103.15,"t":"2026-10-14T14:00:00Z","v":125,"vw":103.15},{"c":103.1101,"h":103.1101,"l":103.1101,"n":2,"o":103.1101,"t":"2026-10-14T14:15:00Z","v":101,"vw":103.1101},{"c":103.17,"h":103.33,"l":103.11,"n":16,"o":103.12,"t":"2026-10-14T14:30:00Z","v":1269,"vw":103.15524},{"c":103.33,"h":103.33,"l":103.33,"n":1,"o":103.33,"t":"2026-10-14T14:45:00Z","v":425,"vw":103.33},{"c":103.54,"h":103.54,"l":103.2,"n":6,"o":103.4172,"t":"2026-10-14T15:15:00Z","v":567,"vw":103.436},{"c":103.35,"h":103.35,"l":103.35,"n":3,"o":103.35,"t":"2026-10-14T15:30:00Z","v":300,"vw":103.35},{"c":103.29,"h":103.29,"l":103.29,"n":2,"o":103.29,"t":"2026-10-14T15:45:00Z","v":375,"vw":103.29},{"c":103.2,"h":103.2,"l":103.2,"n":1,"o":103.2,"t":"2026-10-14T16:00:00Z","v":218,"vw":103.2},{"c":103.0654,"h":103.0654,"l":103.0654,"n":3,"o":103.0654,"t":"2026-10-14T16:30:00Z","v":249,"vw":103.0654},{"c":103.37,"h":103.39,"l":103.12,"n":14,"o":103.12,"t":"2026-10-14T16:45:00Z","v":1658,"vw":103.329565},{"c":103.205,"h":103.205,"l":103.205,"n":1,"o":103.205,"t":"2026-10-14T17:00:00Z","v":150,"vw":103.205},{"c":103.105,"h":103.258,"l":103.105,"n":13,"o":103.23,"t":"2026-10-14T17:15:00Z","v":959,"vw":103.218167},{"c":103.39,"h":103.4,"l":103.19,"n":35,"o":103.19,"t":"2026-10-14T17:30:00Z","v":8870,"vw":103.369419},{"c":103.08,"h":103.23,"l":103.01,"n":54,"o":103.0101,"t":"2026-10-14T17:45:00Z","v":2875,"vw":103.108176},{"c":103.21,"h":103.21,"l":103.21,"n":1,"o":103.21,"t":"2026-10-14T18:00:00Z","v":110,"vw":103.21},{"c":103.22,"h":103.22,"l":103.202,"n":3,"o":103.22,"t":"2026-10-14T18:15:00Z","v":300,"vw":103.214},{"c":103.3591,"h":103.3591,"l":103.04,"n":5,"o":103.04,"t":"2026-10-14T18:30:00Z","v":890,"vw":103.30093},{"c":103.184,"h":103.22,"l":103.184,"n":4,"o":103.22,"t":"2026-10-14T18:45:00Z","v":316,"vw":103.195465},{"c":103.22,"h":103.22,"l":103.22,"n":2,"o":103.22,"t":"2026-10-14T19:15:00Z","v":101,"vw":103.22},{"c":103.4,"h":103.4,"l":103.4,"n":2,"o":103.4,"t":"2026-10-14T19:30:00Z","v":592,"vw":103.4},{"c":103.34,"h":103.346,"l":103.0577,"n":35,"o":103.21,"t":"2026-10-14T19:45:00Z","v":1116,"vw":103.229408},{"c":103.34,"h":103.34,"l":103.34,"n":5,"o":103.34,"t":"2026-10-14T20:00:00Z","v":139,"vw":103.34},{"c":102.9521,"h":103.25,"l":102.9521,"n":24,"o":103.25,"t":"2026-10-15T13:30:00Z","v":1992,"vw":103.124237},{"c":103.3,"h":103.3,"l":103.02,"n":56,"o":103.215,"t":"2026-10-15T13:45:00Z","v":3105,"vw":103.241478},{"c":103.39,"h":103.39,"l":103.25,"n":30,"o":103.3,"t":"2026-10-15T14:00:00Z","v":1966,"vw":103.307333},{"c":103.42,"h":103.42,"l":103.285,"n":24,"o":103.3,"t":"2026-10-15T14:15:00Z","v":1555,"vw":103.334757},{"c":103.35,"h":103.355,"l":103.35,"n":8,"o":103.355,"t":"2026-10-15T14:30:00Z","v":1012,"vw":103.350645},{"c":103.55,"h":103.55,"l":103.5,"n":12,"o":103.5,"t":"2026-10-15T14:45:00Z","v":757,"vw":103.509671},{"c":103.4,"h":103.4,"l":103.4,"n":2,"o":103.4,"t":"2026-10-15T15:00:00Z","v":120,"vw":103.4},{"c":103.4201,"h":103.4201,"l":103.4201,"n":2,"o":103.4201,"t":"2026-10-15T15:15:00Z","v":101,"vw":103.4201},{"c":103.525,"h":103.6,"l":103.525,"n":3,"o":103.6,"t":"2026-10-15T15:45:00Z","v":227,"vw":103.559091},{"c":103.54,"h":103.54,"l":103.5,"n":14,"o":103.53,"t":"2026-10-15T16:00:00Z","v":940,"vw":103.5169},{"c":103.5,"h":103.58,"l":103.5,"n":6,"o":103.58,"t":"2026-10-15T16:30:00Z","v":1605,"vw":103.504991},{"c":103.54,"h":103.54,"l":103.54,"n":2,"o":103.54,"t":"2026-10-15T16:45:00Z","v":138,"vw":103.54},{"c":103.58,"h":103.58,"l":103.58,"n":2,"o":103.58,"t":"2026-10-15T17:00:00Z","v":101,"vw":103.58},{"c":103.518,"h":103.518,"l":103.518,"n":2,"o":103.518,"t":"2026-10-15T17:15:00Z","v":776,"vw":103.518},{"c":103.53,"h":103.58,"l":103.53,"n":11,"o":103.58,"t":"2026-10-15T18:15:00Z","v":619,"vw":103.571103},{"c":103.53,"h":103.58,"l":103.53,"n":6,"o":103.55,"t":"2026-10-15T18:45:00Z","v":1299,"vw":103.550833},{"c":103.55,"h":103.58,"l":103.55,"n":6,"o":103.56,"t":"2026-10-15T19:00:00Z","v":437,"vw":103.564762},{"c":103.67,"h":103.67,"l":103.5799,"n":35,"o":103.58,"t":"2026-10-15T19:15:00Z","v":6726,"vw":103.588735},{"c":103.89,"h":103.89,"l":103.69,"n":25,"o":103.7,"t":"2026-10-15T19:30:00Z","v":2896,"vw":103.73399},{"c":103.905,"h":104,"l":103.7,"n":112,"o":103.88,"t":"2026-10-15T19:45:00Z","v":14368,"vw":103.732612},{"c":103.81,"h":103.81,"l":103.81,"n":6,"o":103.81,"t":"2026-10-15T20:00:00Z","v":201,"vw":103.81},{"c":103.5,"h":103.61,"l":103.5,"n":9,"o":103.61,"t":"2026-10-16T13:30:00Z","v":589,"vw":103.536244},{"c":103.0101,"h":103.0101,"l":103.01,"n":3,"o":103.01,"t":"2026-10-16T13:45:00Z","v":202,"vw":103.01005},{"c":103.9642,"h":103.9642,"l":103.9513,"n":4,"o":103.9513,"t":"2026-10-16T14:00:00Z","v":602,"vw":103.95345},{"c":103.53,"h":103.53,"l":103.46,"n":22,"o":103.4601,"t":"2026-10-16T14:15:00Z","v":883,"vw":103.476828},{"c":103.54,"h":103.79,"l":103.54,"n":2,"o":103.79,"t":"2026-10-16T14:30:00Z","v":299,"vw":103.706388},{"c":103.5,"h":103.5,"l":103.5,"n":15,"o":103.5,"t":"2026-10-16T14:45:00Z","v":1522,"vw":103.5},{"c":103.45,"h":103.45,"l":103.4,"n":12,"o":103.4,"t":"2026-10-16T15:00:00Z","v":900,"vw":103.440323},{"c":103.6,"h":103.6,"l":103.6,"n":7,"o":103.6,"t":"2026-10-16T15:30:00Z","v":696,"vw":103.6},{"c":103.6,"h":103.6,"l":103.6,"n":6,"o":103.6,"t":"2026-10-16T15:45:00Z","v":191,"vw":103.6},{"c":103.58,"h":103.79,"l":103.4701,"n":7,"o":103.79,"t":"2026-10-16T16:00:00Z","v":774,"vw":103.58136},{"c":103.565,"h":103.69,"l":103.565,"n":8,"o":103.69,"t":"2026-10-16T16:30:00Z","v":721,"vw":103.591429},{"c":103.57,"h":103.57,"l":103.565,"n":5,"o":103.565,"t":"2026-10-16T16:45:00Z","v":304,"vw":103.568333},{"c":103.58,"h":103.65,"l":103.54,"n":14,"o":103.57,"t":"2026-10-16T17:00:00Z","v":2903,"vw":103.575483},{"c":103.585,"h":103.59,"l":103.5005,"n":114,"o":103.58,"t":"2026-10-16T17:15:00Z","v":33447,"vw":103.564306},{"c":103.565,"h":103.705,"l":103.565,"n":27,"o":103.705,"t":"2026-10-16T17:45:00Z","v":595,"vw":103.665},{"c":103.57,"h":103.57,"l":103.46,"n":24,"o":103.46,"t":"2026-10-16T18:00:00Z","v":5680,"vw":103.520394},{"c":103.6,"h":103.6,"l":103.53,"n":15,"o":103.6,"t":"2026-10-16T18:15:00Z","v":1037,"vw":103.592099},{"c":103.405,"h":103.58,"l":103.405,"n":71,"o":103.525,"t":"2026-10-16T18:30:00Z","v":8562,"vw":103.494843},{"c":103.42,"h":103.5,"l":103.42,"n":35,"o":103.49,"t":"2026-10-16T18:45:00Z","v":4002,"vw":103.451591},{"c":103.43,"h":103.43,"l":103.37,"n":8,"o":103.37,"t":"2026-10-16T19:00:00Z","v":2301,"vw":103.397713},{"c":103.6,"h":103.6,"l":103.57,"n":18,"o":103.57,"t":"2026-10-16T19:15:00Z","v":2104,"vw":103.585418},{"c":103.57,"h":103.57,"l":103.545,"n":25,"o":103.545,"t":"2026-10-16T19:30:00Z","v":2904,"vw":103.568107},{"c":103.6,"h":103.8,"l":103.47,"n":48,"o":103.6,"t":"2026-10-16T19:45:00Z","v":7259,"vw":103.603363},{"c":103.4003,"h":103.42,"l":103.4003,"n":4,"o":103.42,"t":"2026-10-19T13:15:00Z","v":400,"vw":103.41015},{"c":103.2,"h":103.43,"l":103.2,"n":21,"o":103.43,"t":"2026-10-19T13:30:00Z","v":1382,"vw":103.358411},{"c":103.5,"h":103.51,"l":103.46,"n":11,"o":103.46,"t":"2026-10-19T13:45:00Z","v":708,"vw":103.478333},{"c":103.3,"h":103.3,"l":103.3,"n":1,"o":103.3,"t":"2026-10-19T14:00:00Z","v":100,"vw":103.3},{"c":103.4,"h":103.4,"l":103.37,"n":16,"o":103.39,"t":"2026-10-19T14:15:00Z","v":1253,"vw":103.389156},{"c":103.25,"h":103.25,"l":103.25,"n":2,"o":103.25,"t":"2026-10-19T14:30:00Z","v":110,"vw":103.25},{"c":103.32,"h":103.47,"l":103.32,"n":28,"o":103.32,"t":"2026-10-19T14:45:00Z","v":4149,"vw":103.339703},{"c":103.45,"h":103.45,"l":103.44,"n":8,"o":103.44,"t":"2026-10-19T15:00:00Z","v":6216,"vw":103.449516},{"c":103.43,"h":103.43,"l":103.32,"n":3,"o":103.382,"t":"2026-10-19T15:30:00Z","v":1200,"vw":103.334333},{"c":103.3682,"h":103.39,"l":103.3682,"n":5,"o":103.39,"t":"2026-10-19T15:45:00Z","v":493,"vw":103.379127},{"c":103.43,"h":103.43,"l":103.43,"n":1,"o":103.43,"t":"2026-10-19T16:00:00Z","v":100,"vw":103.43},{"c":103.3901,"h":103.43,"l":103.3901,"n":5,"o":103.43,"t":"2026-10-19T16:15:00Z","v":1533,"vw":103.403452},{"c":103.505,"h":103.505,"l":103.505,"n":3,"o":103.505,"t":"2026-10-19T16:30:00Z","v":175,"vw":103.505},{"c":103.462,"h":103.48,"l":103.4,"n":22,"o":103.42,"t":"2026-10-19T16:45:00Z","v":2217,"vw":103.450418},{"c":103.47,"h":103.47,"l":103.47,"n":1,"o":103.47,"t":"2026-10-19T17:15:00Z","v":100,"vw":103.47},{"c":103.46,"h":103.51,"l":103.46,"n":5,"o":103.51,"t":"2026-10-19T17:45:00Z","v":220,"vw":103.485},{"c":103.46,"h":103.46,"l":103.45,"n":5,"o":103.45,"t":"2026-10-19T18:30:00Z","v":6092,"vw":103.459709},{"c":103.43,"h":103.43,"l":103.43,"n":3,"o":103.43,"t":"2026-10-19T18:45:00Z","v":116,"vw":103.43},{"c":103.41,"h":103.42,"l":103.41,"n":5,"o":103.42,"t":"2026-10-19T19:00:00Z","v":450,"vw":103.415},{"c":103.42,"h":103.42,"l":103.42,"n":2,"o":103.42,"t":"2026-10-19T19:15:00Z","v":146,"vw":103.42},{"c":103.48,"h":103.48,"l":103.41,"n":9,"o":103.41,"t":"2026-10-19T19:30:00Z","v":623,"vw":103.449127},{"c":103.35,"h":103.42,"l":103.35,"n":11,"o":103.42,"t":"2026-10-19T19:45:00Z","v":455,"vw":103.392368},{"c":103.09,"h":103.09,"l":103.09,"n":6,"o":103.09,"t":"2026-10-19T20:00:00Z","v":1730,"vw":103.09},{"c":103.2128,"h":103.2128,"l":103.15,"n":10,"o":103.15,"t":"2026-10-20T13:30:00Z","v":507,"vw":103.179623},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-20T13:45:00Z","v":157,"vw":103.75},{"c":103.55,"h":103.55,"l":103.24,"n":19,"o":103.4516,"t":"2026-10-20T14:00:00Z","v":2945,"vw":103.393861},{"c":103.3824,"h":103.3824,"l":103.3824,"n":1,"o":103.3824,"t":"2026-10-20T14:30:00Z","v":100,"vw":103.3824},{"c":103.21,"h":103.4,"l":103.21,"n":3,"o":103.21,"t":"2026-10-20T14:45:00Z","v":450,"vw":103.294444},{"c":103.21,"h":103.3589,"l":103.21,"n":4,"o":103.22,"t":"2026-10-20T15:00:00Z","v":1743,"vw":103.219249},{"c":103.21,"h":103.21,"l":103.05,"n":53,"o":103.17,"t":"2026-10-20T15:15:00Z","v":1731,"vw":103.153654},{"c":103.115,"h":103.115,"l":103.115,"n":1,"o":103.115,"t":"2026-10-20T15:30:00Z","v":100,"vw":103.115},{"c":103.3,"h":103.3,"l":103.16,"n":27,"o":103.16,"t":"2026-10-20T15:45:00Z","v":1072,"vw":103.249091},{"c":103.17,"h":103.17,"l":103.17,"n":3,"o":103.17,"t":"2026-10-20T16:00:00Z","v":212,"vw":103.17},{"c":103.17,"h":103.17,"l":103.17,"n":1,"o":103.17,"t":"2026-10-20T16:15:00Z","v":100,"vw":103.17},{"c":103.12,"h":103.12,"l":103.02,"n":15,"o":103.02,"t":"2026-10-20T16:30:00Z","v":417,"vw":103.053333},{"c":103.04,"h":103.04,"l":103.04,"n":1,"o":103.04,"t":"2026-10-20T16:45:00Z","v":100,"vw":103.04},{"c":103.165,"h":103.165,"l":103.165,"n":2,"o":103.165,"t":"2026-10-20T17:00:00Z","v":219,"vw":103.165},{"c":103.02,"h":103.02,"l":103.02,"n":15,"o":103.02,"t":"2026-10-20T17:15:00Z","v":626,"vw":103.02},{"c":103.18,"h":103.18,"l":102.91,"n":74,"o":102.91,"t":"2026-10-20T17:30:00Z","v":13404,"vw":103.136957},{"c":102.99,"h":103,"l":102.99,"n":11,"o":103,"t":"2026-10-20T18:30:00Z","v":360,"vw":102.995556},{"c":102.915,"h":102.915,"l":102.915,"n":2,"o":102.915,"t":"2026-10-20T18:45:00Z","v":122,"vw":102.915},{"c":103.31,"h":103.31,"l":102.9,"n":14,"o":102.98,"t":"2026-10-20T19:00:00Z","v":2706,"vw":102.948491},{"c":103,"h":103.1,"l":103,"n":4,"o":103.1,"t":"2026-10-20T19:30:00Z","v":826,"vw":103.066667},{"c":103.01,"h":103.01,"l":103,"n":8,"o":103,"t":"2026-10-20T19:45:00Z","v":295,"vw":103.005},{"c":102.8,"h":102.8,"l":102.8,"n":3,"o":102.8,"t":"2026-10-20T20:00:00Z","v":606,"vw":102.8},{"c":103.5,"h":103.5,"l":103,"n":18,"o":103.12,"t":"2026-10-21T13:30:00Z","v":717,"vw":103.161743},{"c":103.3001,"h":103.31,"l":103.3001,"n":3,"o":103.31,"t":"2026-10-21T13:45:00Z","v":201,"vw":103.30505},{"c":103.0001,"h":103.3,"l":103,"n":5,"o":103.15,"t":"2026-10-21T14:00:00Z","v":900,"vw":103.050067},{"c":103.7,"h":103.78,"l":102.98,"n":180,"o":103.03,"t":"2026-10-21T14:15:00Z","v":15001,"vw":103.495985},{"c":103.67,"h":103.67,"l":103.65,"n":6,"o":103.65,"t":"2026-10-21T14:30:00Z","v":430,"vw":103.655},{"c":103.77,"h":103.77,"l":103.6001,"n":16,"o":103.6001,"t":"2026-10-21T14:45:00Z","v":2710,"vw":103.683613},{"c":103.7,"h":103.71,"l":103.7,"n":5,"o":103.71,"t":"2026-10-21T15:00:00Z","v":395,"vw":103.705},{"c":103.96,"h":103.96,"l":103.63,"n":23,"o":103.63,"t":"2026-10-21T15:15:00Z","v":5234,"vw":103.805768},{"c":103.79,"h":103.79,"l":103.79,"n":2,"o":103.79,"t":"2026-10-21T15:30:00Z","v":150,"vw":103.79},{"c":103.6101,"h":103.9,"l":103.6101,"n":8,"o":103.89,"t":"2026-10-21T15:45:00Z","v":1808,"vw":103.644017},{"c":103.78,"h":103.78,"l":103.64,"n":4,"o":103.64,"t":"2026-10-21T16:00:00Z","v":400,"vw":103.675},{"c":103.665,"h":103.665,"l":103.665,"n":4,"o":103.665,"t":"2026-10-21T16:15:00Z","v":400,"vw":103.665},{"c":103.7,"h":103.71,"l":103.63,"n":15,"o":103.665,"t":"2026-10-21T16:30:00Z","v":3071,"vw":103.668748},{"c":103.7,"h":103.7,"l":103.7,"n":4,"o":103.7,"t":"2026-10-21T16:45:00Z","v":909,"vw":103.7},{"c":103.72,"h":103.72,"l":103.66,"n":3,"o":103.66,"t":"2026-10-21T17:00:00Z","v":221,"vw":103.687273},{"c":103.7,"h":103.7,"l":103.7,"n":1,"o":103.7,"t":"2026-10-21T17:15:00Z","v":100,"vw":103.7},{"c":103.675,"h":103.705,"l":103.61,"n":10,"o":103.63,"t":"2026-10-21T17:30:00Z","v":2500,"vw":103.639202},{"c":103.74,"h":103.74,"l":103.6101,"n":4,"o":103.675,"t":"2026-10-21T18:00:00Z","v":1100,"vw":103.633709},{"c":103.7109,"h":103.7109,"l":103.7109,"n":1,"o":103.7109,"t":"2026-10-21T18:15:00Z","v":100,"vw":103.7109},{"c":103.665,"h":103.675,"l":103.662,"n":9,"o":103.675,"t":"2026-10-21T18:30:00Z","v":847,"vw":103.669626},{"c":103.6,"h":103.665,"l":103.6,"n":14,"o":103.665,"t":"2026-10-21T19:00:00Z","v":629,"vw":103.61875},{"c":103.67,"h":103.67,"l":103.67,"n":1,"o":103.67,"t":"2026-10-21T19:15:00Z","v":100,"vw":103.67},{"c":103.675,"h":103.675,"l":103.675,"n":1,"o":103.675,"t":"2026-10-21T19:30:00Z","v":215,"vw":103.675},{"c":103.67,"h":103.7,"l":103.6,"n":73,"o":103.63,"t":"2026-10-21T19:45:00Z","v":3183,"vw":103.651705},{"c":103.42,"h":103.42,"l":103.42,"n":5,"o":103.42,"t":"2026-10-21T20:00:00Z","v":706,"vw":103.42},{"c":103,"h":103,"l":103,"n":3,"o":103,"t":"2026-10-22T11:30:00Z","v":179,"vw":103},{"c":103.13,"h":103.54,"l":103.13,"n":37,"o":103.29,"t":"2026-10-22T13:45:00Z","v":2521,"vw":103.348052},{"c":103.7,"h":103.7,"l":103.2296,"n":43,"o":103.55,"t":"2026-10-22T14:00:00Z","v":1694,"vw":103.525671},{"c":103.89,"h":103.89,"l":103.89,"n":1,"o":103.89,"t":"2026-10-22T14:15:00Z","v":348,"vw":103.89},{"c":103.53,"h":103.53,"l":103.53,"n":1,"o":103.53,"t":"2026-10-22T14:30:00Z","v":192,"vw":103.53},{"c":103.52,"h":103.52,"l":103.52,"n":1,"o":103.52,"t":"2026-10-22T14:45:00Z","v":100,"vw":103.52},{"c":103.21,"h":103.21,"l":103.21,"n":5,"o":103.21,"t":"2026-10-22T15:00:00Z","v":120,"vw":103.21},{"c":103.385,"h":103.39,"l":103.385,"n":6,"o":103.39,"t":"2026-10-22T15:15:00Z","v":976,"vw":103.385556},{"c":103.07,"h":103.375,"l":103,"n":138,"o":103.375,"t":"2026-10-22T15:30:00Z","v":10345,"vw":103.139682},{"c":103,"h":103.1,"l":103,"n":28,"o":103.0407,"t":"2026-10-22T15:45:00Z","v":4641,"vw":103.051505},{"c":103.55,"h":103.85,"l":103.05,"n":351,"o":103.05,"t":"2026-10-22T16:15:00Z","v":16464,"vw":103.396707},{"c":103.67,"h":103.775,"l":103.67,"n":2,"o":103.775,"t":"2026-10-22T16:30:00Z","v":250,"vw":103.733},{"c":103.54,"h":103.5701,"l":103.54,"n":25,"o":103.57,"t":"2026-10-22T16:45:00Z","v":2162,"vw":103.550058},{"c":103.56,"h":103.56,"l":103.56,"n":3,"o":103.56,"t":"2026-10-22T17:00:00Z","v":111,"vw":103.56},{"c":103.645,"h":103.69,"l":103.54,"n":11,"o":103.69,"t":"2026-10-22T17:30:00Z","v":1327,"vw":103.641554},{"c":103.54,"h":103.675,"l":103.54,"n":26,"o":103.675,"t":"2026-10-22T17:45:00Z","v":2435,"vw":103.55366},{"c":103.54,"h":103.55,"l":103.52,"n":16,"o":103.55,"t":"2026-10-22T18:30:00Z","v":2744,"vw":103.539613},{"c":103.02,"h":103.02,"l":103.02,"n":1,"o":103.02,"t":"2026-10-22T18:45:00Z","v":102,"vw":103.02},{"c":103,"h":103.27,"l":103,"n":438,"o":103.26,"t":"2026-10-22T19:00:00Z","v":43893,"vw":103.195963},{"c":103,"h":103.03,"l":103,"n":12,"o":103,"t":"2026-10-22T19:30:00Z","v":2271,"vw":103.004734},{"c":102.781,"h":102.862,"l":102.781,"n":28,"o":102.79,"t":"2026-10-22T19:45:00Z","v":2653,"vw":102.83659},{"c":103.24,"h":103.24,"l":102.77,"n":7,"o":102.77,"t":"2026-10-22T20:00:00Z","v":1229,"vw":102.808399},{"c":103.425,"h":103.425,"l":102.97,"n":18,"o":102.97,"t":"2026-10-23T13:30:00Z","v":1400,"vw":103.152525},{"c":103.6,"h":103.6,"l":103.6,"n":2,"o":103.6,"t":"2026-10-23T13:45:00Z","v":381,"vw":103.6},{"c":103.12,"h":103.12,"l":103.12,"n":1,"o":103.12,"t":"2026-10-23T14:00:00Z","v":200,"vw":103.12},{"c":102.49,"h":102.9,"l":102.49,"n":48,"o":102.9,"t":"2026-10-23T14:15:00Z","v":4775,"vw":102.603095},{"c":102.12,"h":102.5,"l":102.12,"n":103,"o":102.5,"t":"2026-10-23T14:30:00Z","v":8040,"vw":102.179},{"c":102.011,"h":102.1005,"l":102.011,"n":9,"o":102.1005,"t":"2026-10-23T14:45:00Z","v":1115,"vw":102.057227},{"c":101.81,"h":102.255,"l":101.59,"n":50,"o":102.255,"t":"2026-10-23T15:00:00Z","v":7267,"vw":101.690592},{"c":102,"h":102,"l":102,"n":2,"o":102,"t":"2026-10-23T15:30:00Z","v":118,"vw":102},{"c":101.75,"h":101.82,"l":101.4902,"n":14,"o":101.82,"t":"2026-10-23T16:00:00Z","v":4171,"vw":101.505498},{"c":101.8,"h":101.895,"l":101.8,"n":3,"o":101.895,"t":"2026-10-23T16:15:00Z","v":601,"vw":101.879167},{"c":101.8049,"h":101.8049,"l":101.8049,"n":2,"o":101.8049,"t":"2026-10-23T16:30:00Z","v":187,"vw":101.8049},{"c":101.5,"h":101.555,"l":101.49,"n":19,"o":101.49,"t":"2026-10-23T16:45:00Z","v":1576,"vw":101.515282},{"c":101.76,"h":101.76,"l":101.42,"n":13,"o":101.6,"t":"2026-10-23T17:00:00Z","v":1283,"vw":101.573181},{"c":101.32,"h":101.4,"l":101.32,"n":38,"o":101.4,"t":"2026-10-23T17:30:00Z","v":1725,"vw":101.384},{"c":101.525,"h":101.525,"l":101.46,"n":10,"o":101.525,"t":"2026-10-23T17:45:00Z","v":1245,"vw":101.515834},{"c":101.6,"h":101.6,"l":101.525,"n":16,"o":101.525,"t":"2026-10-23T18:00:00Z","v":2109,"vw":101.563378},{"c":101.52,"h":101.52,"l":101.52,"n":7,"o":101.52,"t":"2026-10-23T18:30:00Z","v":241,"vw":101.52},{"c":101.52,"h":101.52,"l":101.52,"n":3,"o":101.52,"t":"2026-10-23T18:45:00Z","v":662,"vw":101.52},{"c":101.4,"h":101.545,"l":101.4,"n":29,"o":101.52,"t":"2026-10-23T19:15:00Z","v":4144,"vw":101.539662},{"c":101.545,"h":101.545,"l":101.47,"n":23,"o":101.47,"t":"2026-10-23T19:30:00Z","v":1883,"vw":101.509892},{"c":101.3,"h":101.59,"l":101.24,"n":130,"o":101.59,"t":"2026-10-23T19:45:00Z","v":2844,"vw":101.430679},{"c":101.2,"h":101.2,"l":101.2,"n":5,"o":101.2,"t":"2026-10-23T20:00:00Z","v":672,"vw":101.2},{"c":101.101,"h":101.71,"l":101,"n":60,"o":101.71,"t":"2026-10-26T13:30:00Z","v":5742,"vw":101.145828},{"c":101.39,"h":101.39,"l":101.39,"n":284,"o":101.39,"t":"2026-10-26T13:45:00Z","v":583,"vw":101.39},{"c":101.035,"h":101.08,"l":101,"n":88,"o":101.08,"t":"2026-10-26T14:00:00Z","v":4490,"vw":101.053668},{"c":100.84,"h":101.13,"l":100.83,"n":7,"o":100.83,"t":"2026-10-26T14:30:00Z","v":700,"vw":100.981419},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-26T14:45:00Z","v":100,"vw":101},{"c":100.9001,"h":101.02,"l":100.9001,"n":65,"o":101.01,"t":"2026-10-26T15:00:00Z","v":6820,"vw":100.989309},{"c":101,"h":101,"l":100.955,"n":52,"o":101,"t":"2026-10-26T15:15:00Z","v":4814,"vw":100.998548},{"c":101.12,"h":101.2,"l":101,"n":20,"o":101,"t":"2026-10-26T15:30:00Z","v":1142,"vw":101.09829},{"c":101.155,"h":101.155,"l":101,"n":22,"o":101,"t":"2026-10-26T15:45:00Z","v":6327,"vw":101.005233},{"c":101.155,"h":101.155,"l":101.155,"n":1,"o":101.155,"t":"2026-10-26T16:00:00Z","v":700,"vw":101.155},{"c":100.9,"h":100.91,"l":100.9,"n":6,"o":100.91,"t":"2026-10-26T16:15:00Z","v":759,"vw":100.902806},{"c":100.9888,"h":100.9888,"l":100.9888,"n":1,"o":100.9888,"t":"2026-10-26T16:30:00Z","v":382,"vw":100.9888},{"c":100.5,"h":100.91,"l":100.5,"n":15,"o":100.91,"t":"2026-10-26T16:45:00Z","v":963,"vw":100.77068},{"c":100.3,"h":100.5,"l":100.3,"n":13,"o":100.5,"t":"2026-10-26T17:00:00Z","v":1125,"vw":100.446199},{"c":100.45,"h":100.45,"l":100.45,"n":2,"o":100.45,"t":"2026-10-26T17:15:00Z","v":101,"vw":100.45},{"c":100.56,"h":100.56,"l":100.56,"n":2,"o":100.56,"t":"2026-10-26T17:30:00Z","v":202,"vw":100.56},{"c":100.732,"h":100.81,"l":100.6001,"n":43,"o":100.69,"t":"2026-10-26T17:45:00Z","v":1989,"vw":100.710793},{"c":100.88,"h":100.88,"l":100.715,"n":89,"o":100.715,"t":"2026-10-26T18:00:00Z","v":6778,"vw":100.814061},{"c":100.945,"h":100.99,"l":100.9,"n":35,"o":100.9,"t":"2026-10-26T18:15:00Z","v":2113,"vw":100.931933},{"c":100.85,"h":100.97,"l":100.85,"n":36,"o":100.97,"t":"2026-10-26T18:30:00Z","v":2304,"vw":100.880362},{"c":100.855,"h":101,"l":100.8,"n":28,"o":100.94,"t":"2026-10-26T18:45:00Z","v":1815,"vw":100.943871},{"c":100.979,"h":101,"l":100.979,"n":27,"o":101,"t":"2026-10-26T19:00:00Z","v":2954,"vw":100.997083},{"c":100.98,"h":100.98,"l":100.752,"n":35,"o":100.752,"t":"2026-10-26T19:15:00Z","v":2516,"vw":100.965133},{"c":100.92,"h":101,"l":100.92,"n":51,"o":100.97,"t":"2026-10-26T19:30:00Z","v":2662,"vw":100.9935},{"c":101.13,"h":101.13,"l":100.98,"n":48,"o":101,"t":"2026-10-26T19:45:00Z","v":4161,"vw":101.003588},{"c":100.95,"h":100.95,"l":100.95,"n":7,"o":100.95,"t":"2026-10-26T20:00:00Z","v":295,"vw":100.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.482178564784005,"strike":133.86590866807305,"iv":1.0441265101039057,"gamma":0.012977297335990652,"theta":-0.1514997495193342,"vega":0.07037158091265774,"rho":0.011575385340299317,"breakevenPct":35.064970017689},{"delta":0.25,"premium":2.423684547990863,"strike":130.1435621448731,"iv":0.9428156164894953,"gamma":0.024333936450522342,"theta":-0.1382770907460506,"vega":0.07312256124760413,"rho":0.01478301944131366,"breakevenPct":31.319709453059893},{"delta":0.3,"premium":2.365190531197721,"strike":126.42121562167317,"iv":0.8415047228750849,"gamma":0.035690575565054034,"theta":-0.125054431972767,"vega":0.07587354158255052,"rho":0.017990653542328004,"breakevenPct":27.574448888430794},{"delta":0.35,"premium":2.3066965144045795,"strike":122.69886909847324,"iv":0.7401938292606747,"gamma":0.04704721467958572,"theta":-0.11183177319948343,"vega":0.07862452191749691,"rho":0.021198287643342348,"breakevenPct":23.829188323801688},{"delta":0.4,"premium":2.2482024976114374,"strike":118.9765225752733,"iv":0.6388829356462641,"gamma":0.05840385379411742,"theta":-0.0986091144261998,"vega":0.0813755022524433,"rho":0.02440592174435669,"breakevenPct":20.08392775917258},{"delta":0.45,"premium":2.1897084808182954,"strike":115.25417605207335,"iv":0.5375720420318537,"gamma":0.06976049290864912,"theta":-0.08538645565291621,"vega":0.0841264825873897,"rho":0.027613555845371035,"breakevenPct":16.33866719454348},{"delta":0.5,"premium":2.1312144640251534,"strike":111.53182952887342,"iv":0.43626114841744335,"gamma":0.08111713202318081,"theta":-0.0721637968796326,"vega":0.08687746292233609,"rho":0.03082118994638538,"breakevenPct":12.593406629914377},{"delta":0.55,"premium":2.0727204472320118,"strike":107.80948300567347,"iv":0.33495025480303287,"gamma":0.09247377113771252,"theta":-0.05894113810634899,"vega":0.08962844325728248,"rho":0.03402882404739972,"breakevenPct":8.848146065285267},{"delta":0.6,"premium":2.0142264304388697,"strike":104.08713648247354,"iv":0.2336393611886226,"gamma":0.1038304102522442,"theta":-0.045718479333065415,"vega":0.09237942359222887,"rho":0.037236458148414066,"breakevenPct":5.102885500656168},{"delta":0.65,"premium":1.955732413645728,"strike":100.3647899592736,"iv":0.13232846757421224,"gamma":0.11518704936677589,"theta":-0.0324958205597818,"vega":0.09513040392717526,"rho":0.04044409224942841,"breakevenPct":1.3576249360270651},{"delta":0.7,"premium":5.945490196078425,"strike":95.98039215686275,"iv":0.2359137254901959,"gamma":0.09854941176470591,"theta":-0.03640941176470587,"vega":0.08531882352941178,"rho":0.04143937818568836,"breakevenPct":0.9666987151472765},{"delta":0.75,"premium":10.375080213903741,"strike":91.524064171123,"iv":0.3617604278074866,"gamma":0.07887026737967916,"theta":-0.042184812834224594,"vega":0.07414235294117648,"rho":0.0421942981350903,"breakevenPct":0.9402123675351521},{"delta":0.8,"premium":14.804670231729057,"strike":87.06773618538324,"iv":0.48760713012477724,"gamma":0.0591911229946524,"theta":-0.04796021390374332,"vega":0.06296588235294118,"rho":0.04294921808449224,"breakevenPct":0.9137260199230277},{"delta":0.85,"premium":19.234260249554364,"strike":82.61140819964349,"iv":0.6134538324420677,"gamma":0.039511978609625686,"theta":-0.05373561497326203,"vega":0.05178941176470588,"rho":0.04370413803389417,"breakevenPct":0.8872396723109035},{"delta":0.9,"premium":23.66385026737968,"strike":78.15508021390374,"iv":0.7393005347593583,"gamma":0.01983283422459893,"theta":-0.05951101604278075,"vega":0.04061294117647058,"rho":0.04445905798329611,"breakevenPct":0.8607533246987792}],"put":[{"delta":0.7,"premium":7.485570469798655,"strike":107.0469798657718,"iv":0.36330738255033546,"gamma":0.03819463087248323,"theta":-0.05839463087248322,"vega":0.0893006711409396,"rho":-0.05279227471717134,"breakevenPct":1.3755231342514573},{"delta":0.75,"premium":10.198098434004473,"strike":109.84340044742729,"iv":0.4351753914988814,"gamma":0.028351230425055933,"theta":-0.0652178970917226,"vega":0.08219776286353468,"rho":-0.05779211768049916,"breakevenPct":1.2924199966093894},{"delta":0.8,"premium":14.95603621730383,"strike":114.74849094567405,"iv":0.5363541247484911,"gamma":0.020202414486921522,"theta":-0.0706334004024145,"vega":0.07239798792756538,"rho":-0.06419557246466494,"breakevenPct":1.146652076899241},{"delta":0.85,"premium":29.725496688741707,"strike":129.47019867549668,"iv":0.8387205298013243,"gamma":0.010801324503311263,"theta":-0.09303973509933773,"vega":0.06032384105960266,"rho":-0.07726883455220232,"breakevenPct":1.1939554365973608},{"delta":0.9,"premium":37.4854517611026,"strike":137.78713629402756,"iv":0.8582218989280244,"gamma":0.007650689127105665,"theta":-0.06747120980091881,"vega":0.04467105666156201,"rho":-0.08578540869005877,"breakevenPct":0.642214429990134}]},"raw":{"call":[{"delta":0.2,"premium":2.482178564784005,"strike":133.86590866807305,"iv":1.0441265101039057,"gamma":0.012977297335990652,"theta":-0.1514997495193342,"vega":0.07037158091265774,"rho":0.011575385340299317,"breakevenPct":35.064970017689},{"delta":0.25,"premium":2.423684547990863,"strike":130.1435621448731,"iv":0.9428156164894953,"gamma":0.024333936450522342,"theta":-0.1382770907460506,"vega":0.07312256124760413,"rho":0.01478301944131366,"breakevenPct":31.319709453059893},{"delta":0.3,"premium":2.365190531197721,"strike":126.42121562167317,"iv":0.8415047228750849,"gamma":0.035690575565054034,"theta":-0.125054431972767,"vega":0.07587354158255052,"rho":0.017990653542328004,"breakevenPct":27.574448888430794},{"delta":0.35,"premium":2.3066965144045795,"strike":122.69886909847324,"iv":0.7401938292606747,"gamma":0.04704721467958572,"theta":-0.11183177319948343,"vega":0.07862452191749691,"rho":0.021198287643342348,"breakevenPct":23.829188323801688},{"delta":0.4,"premium":2.2482024976114374,"strike":118.9765225752733,"iv":0.6388829356462641,"gamma":0.05840385379411742,"theta":-0.0986091144261998,"vega":0.0813755022524433,"rho":0.02440592174435669,"breakevenPct":20.08392775917258},{"delta":0.45,"premium":2.1897084808182954,"strike":115.25417605207335,"iv":0.5375720420318537,"gamma":0.06976049290864912,"theta":-0.08538645565291621,"vega":0.0841264825873897,"rho":0.027613555845371035,"breakevenPct":16.33866719454348},{"delta":0.5,"premium":2.1312144640251534,"strike":111.53182952887342,"iv":0.43626114841744335,"gamma":0.08111713202318081,"theta":-0.0721637968796326,"vega":0.08687746292233609,"rho":0.03082118994638538,"breakevenPct":12.593406629914377},{"delta":0.55,"premium":2.0727204472320118,"strike":107.80948300567347,"iv":0.33495025480303287,"gamma":0.09247377113771252,"theta":-0.05894113810634899,"vega":0.08962844325728248,"rho":0.03402882404739972,"breakevenPct":8.848146065285267},{"delta":0.6,"premium":2.0142264304388697,"strike":104.08713648247354,"iv":0.2336393611886226,"gamma":0.1038304102522442,"theta":-0.045718479333065415,"vega":0.09237942359222887,"rho":0.037236458148414066,"breakevenPct":5.102885500656168},{"delta":0.65,"premium":1.955732413645728,"strike":100.3647899592736,"iv":0.13232846757421224,"gamma":0.11518704936677589,"theta":-0.0324958205597818,"vega":0.09513040392717526,"rho":0.04044409224942841,"breakevenPct":1.3576249360270651},{"delta":0.7,"premium":5.945490196078425,"strike":95.98039215686275,"iv":0.2359137254901959,"gamma":0.09854941176470591,"theta":-0.03640941176470587,"vega":0.08531882352941178,"rho":0.04143937818568836,"breakevenPct":0.9666987151472765},{"delta":0.75,"premium":10.375080213903741,"strike":91.524064171123,"iv":0.3617604278074866,"gamma":0.07887026737967916,"theta":-0.042184812834224594,"vega":0.07414235294117648,"rho":0.0421942981350903,"breakevenPct":0.9402123675351521},{"delta":0.8,"premium":14.804670231729057,"strike":87.06773618538324,"iv":0.48760713012477724,"gamma":0.0591911229946524,"theta":-0.04796021390374332,"vega":0.06296588235294118,"rho":0.04294921808449224,"breakevenPct":0.9137260199230277},{"delta":0.85,"premium":19.234260249554364,"strike":82.61140819964349,"iv":0.6134538324420677,"gamma":0.039511978609625686,"theta":-0.05373561497326203,"vega":0.05178941176470588,"rho":0.04370413803389417,"breakevenPct":0.8872396723109035},{"delta":0.9,"premium":23.66385026737968,"strike":78.15508021390374,"iv":0.7393005347593583,"gamma":0.01983283422459893,"theta":-0.05951101604278075,"vega":0.04061294117647058,"rho":0.04445905798329611,"breakevenPct":0.8607533246987792}],"put":[{"delta":0.7,"premium":7.485570469798655,"strike":107.0469798657718,"iv":0.36330738255033546,"gamma":0.03819463087248323,"theta":-0.05839463087248322,"vega":0.0893006711409396,"rho":-0.05279227471717134,"breakevenPct":1.3755231342514573},{"delta":0.75,"premium":10.198098434004473,"strike":109.84340044742729,"iv":0.4351753914988814,"gamma":0.028351230425055933,"theta":-0.0652178970917226,"vega":0.08219776286353468,"rho":-0.05779211768049916,"breakevenPct":1.2924199966093894},{"delta":0.8,"premium":14.95603621730383,"strike":114.74849094567405,"iv":0.5363541247484911,"gamma":0.020202414486921522,"theta":-0.0706334004024145,"vega":0.07239798792756538,"rho":-0.06419557246466494,"breakevenPct":1.146652076899241},{"delta":0.85,"premium":29.725496688741707,"strike":129.47019867549668,"iv":0.8387205298013243,"gamma":0.010801324503311263,"theta":-0.09303973509933773,"vega":0.06032384105960266,"rho":-0.07726883455220232,"breakevenPct":1.1939554365973608},{"delta":0.9,"premium":37.4854517611026,"strike":137.78713629402756,"iv":0.8582218989280244,"gamma":0.007650689127105665,"theta":-0.06747120980091881,"vega":0.04467105666156201,"rho":-0.08578540869005877,"breakevenPct":0.642214429990134}]}},"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"}}