{"symbol":"GM","url":"https://intraalpha.com/companies/GM","capturedAt":"2026-10-17T07:31:14.428Z","state":"ready","quote":{"symbol":"GM","last_price":85,"prev_close":83.66,"regular_close":83.96,"change":1.34,"change_pct":1.6017,"regular_change":0.3,"regular_change_pct":0.3586,"extended_change":1.04,"extended_change_pct":1.2387,"bid":83,"ask":85,"bid_size":100,"ask_size":100,"volume":7490751,"vwap":84.368252,"open":84.76,"high":85.79,"low":83.44,"close":83.96,"trade_count":87142,"last_trade_at":"2026-10-16T23:02:56.941093376Z","last_quote_at":"2026-10-16T23:55:16.39707738Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-17T03:31:01.208396735-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"GM","fetched_at":"2026-10-17T07:31:13.685536+00:00","name":"General Motors Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"General Motors Company (GM) is an American multinational corporation headquartered in Detroit, Michigan that designs, manufactures, markets, and distributes vehicles and vehicle parts, and sells financial services, with global headquarters in Detroit's Renaissance Center.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":73407594000,"ebitda":16462000000,"pe_ratio":37.52,"peg_ratio":0.294,"book_value":70.7,"dividend_per_share":0.66,"dividend_yield":0.0079,"eps":2.23,"revenue_ttm":185527992000,"gross_profit_ttm":18882001000,"profit_margin":0.0105,"operating_margin_ttm":0.032,"return_on_assets_ttm":0.0225,"return_on_equity_ttm":0.0316,"quarterly_earnings_growth":-0.262,"quarterly_revenue_growth":0.019,"analyst_target_price":104.17,"analyst_number":7,"beta":1.4,"fifty_two_week_high":91.66,"fifty_two_week_low":57.19,"fifty_day_ma":84.41,"two_hundred_day_ma":80.68,"shares_outstanding":877452000,"forward_pe":5.59,"price_to_sales":0.396,"price_to_book":1.186,"ev_to_revenue":0.951,"ev_to_ebitda":10.07},"optionObservedAt":"2026-10-16T19:54:30.341Z","bars":[{"c":82.74,"h":82.99,"l":82.74,"n":127,"o":82.99,"t":"2026-10-12T08:00:00Z","v":461,"vw":82.814405},{"c":82.67,"h":82.67,"l":82.67,"n":3,"o":82.67,"t":"2026-10-12T12:35:00Z","v":151,"vw":82.67},{"c":82.58,"h":82.58,"l":82.58,"n":4,"o":82.58,"t":"2026-10-12T12:45:00Z","v":180,"vw":82.58},{"c":82.71,"h":82.96,"l":82.525,"n":693,"o":82.65,"t":"2026-10-12T13:30:00Z","v":90591,"vw":82.729254},{"c":82.435,"h":82.91,"l":82.435,"n":599,"o":82.73,"t":"2026-10-12T13:35:00Z","v":47277,"vw":82.698821},{"c":82.28,"h":82.66,"l":82.235,"n":593,"o":82.415,"t":"2026-10-12T13:40:00Z","v":44324,"vw":82.537339},{"c":82.321,"h":82.48,"l":82.29,"n":754,"o":82.3,"t":"2026-10-12T13:45:00Z","v":52789,"vw":82.376493},{"c":82.415,"h":82.47,"l":82.33,"n":660,"o":82.33,"t":"2026-10-12T13:50:00Z","v":42209,"vw":82.408272},{"c":82.375,"h":82.51,"l":82.32,"n":835,"o":82.39,"t":"2026-10-12T13:55:00Z","v":69235,"vw":82.417685},{"c":82.365,"h":82.3899,"l":82.27,"n":728,"o":82.37,"t":"2026-10-12T14:00:00Z","v":52588,"vw":82.333586},{"c":82.39,"h":82.495,"l":82.32,"n":931,"o":82.36,"t":"2026-10-12T14:05:00Z","v":73420,"vw":82.399319},{"c":82.46,"h":82.57,"l":82.39,"n":932,"o":82.415,"t":"2026-10-12T14:10:00Z","v":87421,"vw":82.475401},{"c":82.44,"h":82.49,"l":82.32,"n":976,"o":82.4478,"t":"2026-10-12T14:15:00Z","v":65490,"vw":82.41359},{"c":82.45,"h":82.475,"l":82.37,"n":662,"o":82.45,"t":"2026-10-12T14:20:00Z","v":38941,"vw":82.430844},{"c":82.42,"h":82.47,"l":82.35,"n":913,"o":82.44,"t":"2026-10-12T14:25:00Z","v":46896,"vw":82.41256},{"c":82.32,"h":82.38,"l":82.3,"n":599,"o":82.37,"t":"2026-10-12T14:30:00Z","v":35042,"vw":82.343029},{"c":82.42,"h":82.43,"l":82.31,"n":641,"o":82.32,"t":"2026-10-12T14:35:00Z","v":41791,"vw":82.376611},{"c":82.45,"h":82.49,"l":82.395,"n":685,"o":82.425,"t":"2026-10-12T14:40:00Z","v":48204,"vw":82.453412},{"c":82.315,"h":82.4296,"l":82.3,"n":553,"o":82.42,"t":"2026-10-12T14:45:00Z","v":47426,"vw":82.359655},{"c":82.38,"h":82.41,"l":82.335,"n":636,"o":82.34,"t":"2026-10-12T14:50:00Z","v":39822,"vw":82.378511},{"c":82.28,"h":82.37,"l":82.245,"n":571,"o":82.35,"t":"2026-10-12T14:55:00Z","v":36100,"vw":82.31021},{"c":82.2547,"h":82.3,"l":82.22,"n":570,"o":82.27,"t":"2026-10-12T15:00:00Z","v":36961,"vw":82.26712},{"c":82.32,"h":82.32,"l":82.23,"n":558,"o":82.26,"t":"2026-10-12T15:05:00Z","v":32600,"vw":82.273817},{"c":82.245,"h":82.3,"l":82.21,"n":674,"o":82.3,"t":"2026-10-12T15:10:00Z","v":35919,"vw":82.248365},{"c":82.28,"h":82.29,"l":82.23,"n":698,"o":82.25,"t":"2026-10-12T15:15:00Z","v":43576,"vw":82.263666},{"c":82.285,"h":82.305,"l":82.22,"n":727,"o":82.29,"t":"2026-10-12T15:20:00Z","v":49082,"vw":82.273735},{"c":82.34,"h":82.355,"l":82.26,"n":931,"o":82.28,"t":"2026-10-12T15:25:00Z","v":60319,"vw":82.30791},{"c":82.33,"h":82.395,"l":82.245,"n":931,"o":82.335,"t":"2026-10-12T15:30:00Z","v":98272,"vw":82.342863},{"c":82.43,"h":82.43,"l":82.33,"n":674,"o":82.335,"t":"2026-10-12T15:35:00Z","v":36276,"vw":82.360792},{"c":82.39,"h":82.45,"l":82.38,"n":528,"o":82.435,"t":"2026-10-12T15:40:00Z","v":48230,"vw":82.433126},{"c":82.34,"h":82.395,"l":82.335,"n":462,"o":82.38,"t":"2026-10-12T15:45:00Z","v":24945,"vw":82.36933},{"c":82.36,"h":82.405,"l":82.345,"n":563,"o":82.345,"t":"2026-10-12T15:50:00Z","v":32265,"vw":82.380837},{"c":82.355,"h":82.365,"l":82.32,"n":538,"o":82.36,"t":"2026-10-12T15:55:00Z","v":31561,"vw":82.349319},{"c":82.51,"h":82.52,"l":82.345,"n":725,"o":82.355,"t":"2026-10-12T16:00:00Z","v":38051,"vw":82.426027},{"c":82.48,"h":82.51,"l":82.455,"n":490,"o":82.51,"t":"2026-10-12T16:05:00Z","v":26205,"vw":82.484395},{"c":82.335,"h":82.48,"l":82.32,"n":518,"o":82.48,"t":"2026-10-12T16:10:00Z","v":30038,"vw":82.388546},{"c":82.3475,"h":82.37,"l":82.32,"n":547,"o":82.335,"t":"2026-10-12T16:15:00Z","v":27537,"vw":82.350411},{"c":82.29,"h":82.3499,"l":82.285,"n":490,"o":82.34,"t":"2026-10-12T16:20:00Z","v":34192,"vw":82.310883},{"c":82.45,"h":82.505,"l":82.28,"n":924,"o":82.29,"t":"2026-10-12T16:25:00Z","v":55883,"vw":82.385188},{"c":82.5372,"h":82.54,"l":82.4,"n":531,"o":82.445,"t":"2026-10-12T16:30:00Z","v":32940,"vw":82.470863},{"c":82.53,"h":82.57,"l":82.515,"n":575,"o":82.545,"t":"2026-10-12T16:35:00Z","v":36550,"vw":82.551472},{"c":82.53,"h":82.54,"l":82.47,"n":470,"o":82.535,"t":"2026-10-12T16:40:00Z","v":28336,"vw":82.515523},{"c":82.56,"h":82.57,"l":82.495,"n":628,"o":82.53,"t":"2026-10-12T16:45:00Z","v":39998,"vw":82.551155},{"c":82.605,"h":82.61,"l":82.54,"n":551,"o":82.56,"t":"2026-10-12T16:50:00Z","v":32134,"vw":82.579993},{"c":82.615,"h":82.64,"l":82.575,"n":585,"o":82.61,"t":"2026-10-12T16:55:00Z","v":33340,"vw":82.618403},{"c":82.61,"h":82.615,"l":82.58,"n":558,"o":82.615,"t":"2026-10-12T17:00:00Z","v":29158,"vw":82.601751},{"c":82.71,"h":82.725,"l":82.6,"n":716,"o":82.61,"t":"2026-10-12T17:05:00Z","v":40302,"vw":82.654202},{"c":82.82,"h":82.825,"l":82.72,"n":696,"o":82.72,"t":"2026-10-12T17:10:00Z","v":43582,"vw":82.784034},{"c":82.82,"h":82.84,"l":82.795,"n":611,"o":82.8048,"t":"2026-10-12T17:15:00Z","v":37189,"vw":82.814777},{"c":82.805,"h":82.855,"l":82.8,"n":586,"o":82.825,"t":"2026-10-12T17:20:00Z","v":35330,"vw":82.829113},{"c":82.85,"h":82.87,"l":82.795,"n":727,"o":82.81,"t":"2026-10-12T17:25:00Z","v":43920,"vw":82.823927},{"c":82.865,"h":82.88,"l":82.84,"n":408,"o":82.85,"t":"2026-10-12T17:30:00Z","v":14865,"vw":82.859388},{"c":82.84,"h":82.865,"l":82.7997,"n":561,"o":82.86,"t":"2026-10-12T17:35:00Z","v":22660,"vw":82.824715},{"c":82.81,"h":82.88,"l":82.81,"n":419,"o":82.85,"t":"2026-10-12T17:40:00Z","v":17880,"vw":82.835899},{"c":82.62,"h":82.81,"l":82.58,"n":1188,"o":82.805,"t":"2026-10-12T17:45:00Z","v":122094,"vw":82.743104},{"c":82.655,"h":82.68,"l":82.6001,"n":595,"o":82.6137,"t":"2026-10-12T17:50:00Z","v":28868,"vw":82.642105},{"c":82.68,"h":82.76,"l":82.6101,"n":603,"o":82.645,"t":"2026-10-12T17:55:00Z","v":30241,"vw":82.707017},{"c":82.66,"h":82.7,"l":82.57,"n":779,"o":82.67,"t":"2026-10-12T18:00:00Z","v":57508,"vw":82.628408},{"c":82.655,"h":82.71,"l":82.59,"n":724,"o":82.66,"t":"2026-10-12T18:05:00Z","v":41065,"vw":82.658033},{"c":82.749,"h":82.76,"l":82.655,"n":673,"o":82.66,"t":"2026-10-12T18:10:00Z","v":48824,"vw":82.731187},{"c":82.565,"h":82.75,"l":82.55,"n":721,"o":82.75,"t":"2026-10-12T18:15:00Z","v":58126,"vw":82.641063},{"c":82.525,"h":82.585,"l":82.505,"n":444,"o":82.57,"t":"2026-10-12T18:20:00Z","v":29970,"vw":82.541347},{"c":82.49,"h":82.575,"l":82.485,"n":591,"o":82.525,"t":"2026-10-12T18:25:00Z","v":40222,"vw":82.539986},{"c":82.47,"h":82.535,"l":82.465,"n":600,"o":82.48,"t":"2026-10-12T18:30:00Z","v":32254,"vw":82.496313},{"c":82.56,"h":82.56,"l":82.46,"n":708,"o":82.47,"t":"2026-10-12T18:35:00Z","v":40331,"vw":82.506032},{"c":82.6,"h":82.6,"l":82.57,"n":508,"o":82.57,"t":"2026-10-12T18:40:00Z","v":30272,"vw":82.589176},{"c":82.66,"h":82.685,"l":82.59,"n":586,"o":82.6,"t":"2026-10-12T18:45:00Z","v":43200,"vw":82.647202},{"c":82.655,"h":82.67,"l":82.63,"n":591,"o":82.65,"t":"2026-10-12T18:50:00Z","v":34652,"vw":82.654057},{"c":82.635,"h":82.69,"l":82.635,"n":821,"o":82.655,"t":"2026-10-12T18:55:00Z","v":60453,"vw":82.658451},{"c":82.37,"h":82.65,"l":82.355,"n":1208,"o":82.65,"t":"2026-10-12T19:00:00Z","v":85814,"vw":82.528237},{"c":82.39,"h":82.44,"l":82.355,"n":964,"o":82.36,"t":"2026-10-12T19:05:00Z","v":67805,"vw":82.396539},{"c":82.42,"h":82.485,"l":82.39,"n":1076,"o":82.39,"t":"2026-10-12T19:10:00Z","v":64061,"vw":82.445349},{"c":82.46,"h":82.47,"l":82.4,"n":740,"o":82.415,"t":"2026-10-12T19:15:00Z","v":42268,"vw":82.439565},{"c":82.475,"h":82.4795,"l":82.435,"n":717,"o":82.465,"t":"2026-10-12T19:20:00Z","v":47634,"vw":82.45898},{"c":82.45,"h":82.52,"l":82.44,"n":1059,"o":82.475,"t":"2026-10-12T19:25:00Z","v":60157,"vw":82.497627},{"c":82.47,"h":82.48,"l":82.43,"n":1150,"o":82.45,"t":"2026-10-12T19:30:00Z","v":70508,"vw":82.45798},{"c":82.4,"h":82.485,"l":82.4,"n":986,"o":82.475,"t":"2026-10-12T19:35:00Z","v":58382,"vw":82.453327},{"c":82.37,"h":82.42,"l":82.36,"n":1041,"o":82.4,"t":"2026-10-12T19:40:00Z","v":61250,"vw":82.402832},{"c":82.35,"h":82.4,"l":82.31,"n":1492,"o":82.35,"t":"2026-10-12T19:45:00Z","v":71040,"vw":82.371936},{"c":82.42,"h":82.43,"l":82.29,"n":1627,"o":82.37,"t":"2026-10-12T19:50:00Z","v":82935,"vw":82.358749},{"c":82.38,"h":82.425,"l":82.24,"n":4816,"o":82.4205,"t":"2026-10-12T19:55:00Z","v":297851,"vw":82.318471},{"c":82.44,"h":82.44,"l":82.37,"n":126,"o":82.37,"t":"2026-10-12T20:00:00Z","v":1465973,"vw":82.370064},{"c":82.4049,"h":82.42,"l":82.4049,"n":2,"o":82.42,"t":"2026-10-12T20:05:00Z","v":239,"vw":82.411218},{"c":82.37,"h":82.37,"l":82.37,"n":1,"o":82.37,"t":"2026-10-12T20:35:00Z","v":400,"vw":82.37},{"c":82.45,"h":82.45,"l":82.45,"n":1,"o":82.45,"t":"2026-10-12T20:40:00Z","v":200,"vw":82.45},{"c":82.37,"h":82.44,"l":82.37,"n":4,"o":82.44,"t":"2026-10-12T20:55:00Z","v":492,"vw":82.396513},{"c":82.54,"h":82.54,"l":82.54,"n":1,"o":82.54,"t":"2026-10-12T21:45:00Z","v":100,"vw":82.54},{"c":82.43,"h":82.5076,"l":82.43,"n":6,"o":82.5076,"t":"2026-10-12T22:10:00Z","v":2024,"vw":82.451402},{"c":82.5,"h":82.5,"l":82.39,"n":10,"o":82.39,"t":"2026-10-12T22:15:00Z","v":1364,"vw":82.479389},{"c":82.5,"h":82.6,"l":82.5,"n":18,"o":82.6,"t":"2026-10-12T22:20:00Z","v":1615,"vw":82.554137},{"c":82.53,"h":82.6,"l":82.53,"n":10,"o":82.59,"t":"2026-10-12T22:25:00Z","v":1591,"vw":82.569889},{"c":82.4,"h":82.4,"l":82.4,"n":2,"o":82.4,"t":"2026-10-12T22:35:00Z","v":129,"vw":82.4},{"c":82.47,"h":82.48,"l":82.46,"n":7,"o":82.46,"t":"2026-10-12T22:55:00Z","v":524,"vw":82.4725},{"c":82.32,"h":82.32,"l":82.32,"n":1,"o":82.32,"t":"2026-10-12T23:10:00Z","v":100,"vw":82.32},{"c":82.44,"h":82.62,"l":82.44,"n":12,"o":82.62,"t":"2026-10-13T08:00:00Z","v":914,"vw":82.505184},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-10-13T10:50:00Z","v":100,"vw":82.4},{"c":82.55,"h":82.55,"l":82.55,"n":11,"o":82.55,"t":"2026-10-13T11:00:00Z","v":247,"vw":82.55},{"c":82.5,"h":82.72,"l":82.5,"n":3,"o":82.72,"t":"2026-10-13T12:00:00Z","v":1000,"vw":82.61},{"c":82.95,"h":82.95,"l":82.95,"n":9,"o":82.95,"t":"2026-10-13T12:35:00Z","v":410,"vw":82.95},{"c":82.52,"h":82.52,"l":82.152,"n":4,"o":82.152,"t":"2026-10-13T13:25:00Z","v":412,"vw":82.331075},{"c":83.265,"h":83.35,"l":82.76,"n":735,"o":82.88,"t":"2026-10-13T13:30:00Z","v":94156,"vw":82.998644},{"c":83.505,"h":83.66,"l":83.29,"n":1110,"o":83.34,"t":"2026-10-13T13:35:00Z","v":81786,"vw":83.535653},{"c":83.44,"h":83.71,"l":83.33,"n":719,"o":83.505,"t":"2026-10-13T13:40:00Z","v":63297,"vw":83.502357},{"c":83.18,"h":83.44,"l":83.15,"n":1172,"o":83.41,"t":"2026-10-13T13:45:00Z","v":81591,"vw":83.287322},{"c":82.78,"h":83.2,"l":82.71,"n":825,"o":83.185,"t":"2026-10-13T13:50:00Z","v":62404,"vw":82.959584},{"c":82.72,"h":82.84,"l":82.67,"n":679,"o":82.8,"t":"2026-10-13T13:55:00Z","v":55666,"vw":82.75445},{"c":82.52,"h":82.73,"l":82.485,"n":773,"o":82.72,"t":"2026-10-13T14:00:00Z","v":63365,"vw":82.575218},{"c":82.72,"h":82.73,"l":82.51,"n":721,"o":82.515,"t":"2026-10-13T14:05:00Z","v":51702,"vw":82.613261},{"c":82.86,"h":82.895,"l":82.74,"n":927,"o":82.74,"t":"2026-10-13T14:10:00Z","v":61363,"vw":82.827867},{"c":83.16,"h":83.22,"l":82.87,"n":662,"o":82.87,"t":"2026-10-13T14:15:00Z","v":42502,"vw":83.114259},{"c":83.34,"h":83.34,"l":83.17,"n":808,"o":83.17,"t":"2026-10-13T14:20:00Z","v":58679,"vw":83.25285},{"c":83.265,"h":83.34,"l":83.22,"n":825,"o":83.34,"t":"2026-10-13T14:25:00Z","v":78316,"vw":83.298806},{"c":83.12,"h":83.37,"l":83.12,"n":1120,"o":83.28,"t":"2026-10-13T14:30:00Z","v":99589,"vw":83.271795},{"c":83.36,"h":83.385,"l":83.12,"n":1018,"o":83.13,"t":"2026-10-13T14:35:00Z","v":78561,"vw":83.233856},{"c":83.405,"h":83.49,"l":83.325,"n":964,"o":83.38,"t":"2026-10-13T14:40:00Z","v":61756,"vw":83.425066},{"c":83.49,"h":83.59,"l":83.42,"n":924,"o":83.42,"t":"2026-10-13T14:45:00Z","v":77682,"vw":83.525161},{"c":83.495,"h":83.55,"l":83.42,"n":833,"o":83.51,"t":"2026-10-13T14:50:00Z","v":80845,"vw":83.474262},{"c":83.62,"h":83.63,"l":83.5,"n":699,"o":83.5,"t":"2026-10-13T14:55:00Z","v":48580,"vw":83.555773},{"c":83.6,"h":83.64,"l":83.51,"n":583,"o":83.625,"t":"2026-10-13T15:00:00Z","v":37251,"vw":83.567285},{"c":83.83,"h":83.83,"l":83.61,"n":845,"o":83.61,"t":"2026-10-13T15:05:00Z","v":68321,"vw":83.695708},{"c":83.87,"h":83.89,"l":83.78,"n":850,"o":83.825,"t":"2026-10-13T15:10:00Z","v":67029,"vw":83.839485},{"c":83.86,"h":83.91,"l":83.81,"n":735,"o":83.86,"t":"2026-10-13T15:15:00Z","v":57712,"vw":83.866796},{"c":83.855,"h":83.89,"l":83.8,"n":697,"o":83.88,"t":"2026-10-13T15:20:00Z","v":57890,"vw":83.846039},{"c":83.97,"h":83.99,"l":83.79,"n":1115,"o":83.86,"t":"2026-10-13T15:25:00Z","v":83499,"vw":83.902303},{"c":83.94,"h":84.07,"l":83.91,"n":1428,"o":83.965,"t":"2026-10-13T15:30:00Z","v":96790,"vw":83.989584},{"c":83.95,"h":84.0425,"l":83.9401,"n":857,"o":83.9401,"t":"2026-10-13T15:35:00Z","v":61601,"vw":83.992074},{"c":83.925,"h":84,"l":83.91,"n":716,"o":83.99,"t":"2026-10-13T15:40:00Z","v":48179,"vw":83.953467},{"c":83.845,"h":83.93,"l":83.78,"n":821,"o":83.925,"t":"2026-10-13T15:45:00Z","v":59088,"vw":83.856885},{"c":83.99,"h":84.035,"l":83.85,"n":884,"o":83.85,"t":"2026-10-13T15:50:00Z","v":49582,"vw":83.93581},{"c":83.985,"h":84.065,"l":83.93,"n":979,"o":83.975,"t":"2026-10-13T15:55:00Z","v":70597,"vw":83.99449},{"c":83.915,"h":84.025,"l":83.91,"n":697,"o":83.97,"t":"2026-10-13T16:00:00Z","v":49686,"vw":83.961047},{"c":83.92,"h":84.09,"l":83.88,"n":1049,"o":83.91,"t":"2026-10-13T16:05:00Z","v":114784,"vw":84.002671},{"c":84.13,"h":84.14,"l":83.93,"n":904,"o":83.93,"t":"2026-10-13T16:10:00Z","v":69847,"vw":84.046395},{"c":84.315,"h":84.315,"l":84.09,"n":939,"o":84.14,"t":"2026-10-13T16:15:00Z","v":78358,"vw":84.178551},{"c":84.31,"h":84.39,"l":84.25,"n":1004,"o":84.31,"t":"2026-10-13T16:20:00Z","v":91847,"vw":84.31423},{"c":84.39,"h":84.39,"l":84.26,"n":967,"o":84.3,"t":"2026-10-13T16:25:00Z","v":93030,"vw":84.303469},{"c":84.38,"h":84.42,"l":84.255,"n":1199,"o":84.39,"t":"2026-10-13T16:30:00Z","v":92277,"vw":84.352432},{"c":84.14,"h":84.405,"l":84.12,"n":861,"o":84.405,"t":"2026-10-13T16:35:00Z","v":103643,"vw":84.235158},{"c":84.3,"h":84.3,"l":84.16,"n":594,"o":84.19,"t":"2026-10-13T16:40:00Z","v":40659,"vw":84.23894},{"c":84.395,"h":84.395,"l":84.285,"n":590,"o":84.285,"t":"2026-10-13T16:45:00Z","v":41923,"vw":84.362797},{"c":84.435,"h":84.52,"l":84.39,"n":598,"o":84.3951,"t":"2026-10-13T16:50:00Z","v":41671,"vw":84.437271},{"c":84.47,"h":84.52,"l":84.41,"n":533,"o":84.43,"t":"2026-10-13T16:55:00Z","v":38301,"vw":84.469097},{"c":84.3,"h":84.465,"l":84.28,"n":848,"o":84.46,"t":"2026-10-13T17:00:00Z","v":49821,"vw":84.359781},{"c":84.345,"h":84.38,"l":84.3,"n":656,"o":84.315,"t":"2026-10-13T17:05:00Z","v":39216,"vw":84.345137},{"c":84.41,"h":84.45,"l":84.33,"n":635,"o":84.33,"t":"2026-10-13T17:10:00Z","v":36551,"vw":84.414754},{"c":84.41,"h":84.435,"l":84.33,"n":556,"o":84.415,"t":"2026-10-13T17:15:00Z","v":35226,"vw":84.397835},{"c":84.455,"h":84.51,"l":84.41,"n":877,"o":84.42,"t":"2026-10-13T17:20:00Z","v":55757,"vw":84.473459},{"c":84.38,"h":84.485,"l":84.34,"n":750,"o":84.46,"t":"2026-10-13T17:25:00Z","v":45904,"vw":84.422887},{"c":84.335,"h":84.455,"l":84.33,"n":718,"o":84.37,"t":"2026-10-13T17:30:00Z","v":39226,"vw":84.387261},{"c":84.39,"h":84.44,"l":84.26,"n":1041,"o":84.335,"t":"2026-10-13T17:35:00Z","v":84617,"vw":84.361451},{"c":84.29,"h":84.385,"l":84.24,"n":755,"o":84.37,"t":"2026-10-13T17:40:00Z","v":52012,"vw":84.328776},{"c":84.245,"h":84.31,"l":84.24,"n":627,"o":84.3,"t":"2026-10-13T17:45:00Z","v":56232,"vw":84.275229},{"c":84.2,"h":84.2367,"l":84.17,"n":686,"o":84.2367,"t":"2026-10-13T17:50:00Z","v":75237,"vw":84.204482},{"c":84.33,"h":84.33,"l":84.19,"n":638,"o":84.2,"t":"2026-10-13T17:55:00Z","v":38103,"vw":84.278865},{"c":84.295,"h":84.335,"l":84.27,"n":602,"o":84.33,"t":"2026-10-13T18:00:00Z","v":47707,"vw":84.312761},{"c":84.43,"h":84.47,"l":84.29,"n":835,"o":84.295,"t":"2026-10-13T18:05:00Z","v":49936,"vw":84.398432},{"c":84.43,"h":84.47,"l":84.38,"n":701,"o":84.43,"t":"2026-10-13T18:10:00Z","v":55897,"vw":84.44767},{"c":84.345,"h":84.4225,"l":84.33,"n":655,"o":84.42,"t":"2026-10-13T18:15:00Z","v":55586,"vw":84.383788},{"c":84.335,"h":84.39,"l":84.29,"n":713,"o":84.34,"t":"2026-10-13T18:20:00Z","v":44727,"vw":84.346902},{"c":84.36,"h":84.385,"l":84.31,"n":531,"o":84.33,"t":"2026-10-13T18:25:00Z","v":40620,"vw":84.349096},{"c":84.35,"h":84.385,"l":84.26,"n":567,"o":84.37,"t":"2026-10-13T18:30:00Z","v":32488,"vw":84.335597},{"c":84.32,"h":84.4251,"l":84.27,"n":607,"o":84.36,"t":"2026-10-13T18:35:00Z","v":46243,"vw":84.374752},{"c":84.31,"h":84.365,"l":84.28,"n":487,"o":84.3201,"t":"2026-10-13T18:40:00Z","v":35989,"vw":84.334642},{"c":84.32,"h":84.3595,"l":84.28,"n":545,"o":84.325,"t":"2026-10-13T18:45:00Z","v":43834,"vw":84.330902},{"c":84.44,"h":84.445,"l":84.34,"n":741,"o":84.34,"t":"2026-10-13T18:50:00Z","v":70394,"vw":84.405991},{"c":84.47,"h":84.485,"l":84.39,"n":765,"o":84.43,"t":"2026-10-13T18:55:00Z","v":56471,"vw":84.434462},{"c":84.4843,"h":84.505,"l":84.43,"n":692,"o":84.49,"t":"2026-10-13T19:00:00Z","v":51364,"vw":84.476377},{"c":84.56,"h":84.56,"l":84.44,"n":730,"o":84.48,"t":"2026-10-13T19:05:00Z","v":54115,"vw":84.492798},{"c":84.5,"h":84.5897,"l":84.49,"n":598,"o":84.565,"t":"2026-10-13T19:10:00Z","v":39442,"vw":84.547623},{"c":84.43,"h":84.5,"l":84.38,"n":745,"o":84.5,"t":"2026-10-13T19:15:00Z","v":48696,"vw":84.459312},{"c":84.31,"h":84.42,"l":84.3005,"n":806,"o":84.42,"t":"2026-10-13T19:20:00Z","v":66499,"vw":84.372976},{"c":84.31,"h":84.35,"l":84.25,"n":939,"o":84.32,"t":"2026-10-13T19:25:00Z","v":81293,"vw":84.304966},{"c":84.28,"h":84.32,"l":84.2475,"n":996,"o":84.31,"t":"2026-10-13T19:30:00Z","v":64382,"vw":84.289639},{"c":84.34,"h":84.36,"l":84.265,"n":1147,"o":84.28,"t":"2026-10-13T19:35:00Z","v":76957,"vw":84.311144},{"c":84.285,"h":84.35,"l":84.24,"n":1544,"o":84.34,"t":"2026-10-13T19:40:00Z","v":92415,"vw":84.297063},{"c":84.12,"h":84.27,"l":84.11,"n":1456,"o":84.27,"t":"2026-10-13T19:45:00Z","v":87150,"vw":84.156091},{"c":84.05,"h":84.1401,"l":84.04,"n":2137,"o":84.11,"t":"2026-10-13T19:50:00Z","v":135441,"vw":84.083499},{"c":84.02,"h":84.13,"l":83.97,"n":5523,"o":84.04,"t":"2026-10-13T19:55:00Z","v":369103,"vw":84.04535},{"c":84.1,"h":84.11,"l":84,"n":146,"o":84.05,"t":"2026-10-13T20:00:00Z","v":986872,"vw":84.000079},{"c":84.03,"h":84.03,"l":84.03,"n":3,"o":84.03,"t":"2026-10-13T20:20:00Z","v":227,"vw":84.03},{"c":84.0263,"h":84.0263,"l":84.01,"n":4,"o":84.01,"t":"2026-10-13T21:00:00Z","v":503,"vw":84.02304},{"c":84.07,"h":84.07,"l":84.07,"n":1,"o":84.07,"t":"2026-10-13T21:10:00Z","v":119,"vw":84.07},{"c":83.9489,"h":83.9489,"l":83.9489,"n":2,"o":83.9489,"t":"2026-10-13T21:35:00Z","v":110,"vw":83.9489},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-13T22:30:00Z","v":100,"vw":84},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-13T22:35:00Z","v":100,"vw":84},{"c":83.95,"h":84,"l":83.95,"n":8,"o":84,"t":"2026-10-14T08:00:00Z","v":762,"vw":83.976455},{"c":84.11,"h":84.11,"l":84.11,"n":3,"o":84.11,"t":"2026-10-14T12:05:00Z","v":202,"vw":84.11},{"c":84,"h":84.01,"l":84,"n":6,"o":84.01,"t":"2026-10-14T12:30:00Z","v":822,"vw":84.006226},{"c":83.3,"h":83.46,"l":83.3,"n":6,"o":83.46,"t":"2026-10-14T12:50:00Z","v":352,"vw":83.34878},{"c":83,"h":83.39,"l":83,"n":49,"o":83.39,"t":"2026-10-14T13:20:00Z","v":1448,"vw":83.155266},{"c":83.41,"h":83.41,"l":82.95,"n":773,"o":83.18,"t":"2026-10-14T13:30:00Z","v":103203,"vw":83.31002},{"c":83.26,"h":83.4899,"l":83.15,"n":819,"o":83.43,"t":"2026-10-14T13:35:00Z","v":61497,"vw":83.285693},{"c":82.82,"h":83.23,"l":82.82,"n":861,"o":83.23,"t":"2026-10-14T13:40:00Z","v":66047,"vw":83.099035},{"c":82.825,"h":82.94,"l":82.74,"n":923,"o":82.83,"t":"2026-10-14T13:45:00Z","v":64342,"vw":82.830021},{"c":82.74,"h":82.95,"l":82.72,"n":771,"o":82.8,"t":"2026-10-14T13:50:00Z","v":57004,"vw":82.840405},{"c":82.79,"h":82.84,"l":82.68,"n":1019,"o":82.73,"t":"2026-10-14T13:55:00Z","v":73196,"vw":82.746296},{"c":82.4701,"h":82.8,"l":82.4701,"n":1065,"o":82.8,"t":"2026-10-14T14:00:00Z","v":82842,"vw":82.673293},{"c":82.59,"h":82.675,"l":82.42,"n":1200,"o":82.5051,"t":"2026-10-14T14:05:00Z","v":93306,"vw":82.522979},{"c":82.96,"h":82.96,"l":82.595,"n":1557,"o":82.595,"t":"2026-10-14T14:10:00Z","v":137961,"vw":82.837171},{"c":82.87,"h":82.975,"l":82.84,"n":809,"o":82.965,"t":"2026-10-14T14:15:00Z","v":61338,"vw":82.895798},{"c":82.935,"h":82.935,"l":82.85,"n":719,"o":82.86,"t":"2026-10-14T14:20:00Z","v":53014,"vw":82.888463},{"c":82.75,"h":82.94,"l":82.71,"n":1270,"o":82.92,"t":"2026-10-14T14:25:00Z","v":96356,"vw":82.801612},{"c":82.645,"h":82.77,"l":82.55,"n":1235,"o":82.75,"t":"2026-10-14T14:30:00Z","v":92896,"vw":82.652141},{"c":82.635,"h":82.78,"l":82.61,"n":1217,"o":82.645,"t":"2026-10-14T14:35:00Z","v":98419,"vw":82.694026},{"c":82.745,"h":82.84,"l":82.63,"n":1531,"o":82.63,"t":"2026-10-14T14:40:00Z","v":141831,"vw":82.777927},{"c":82.575,"h":82.75,"l":82.54,"n":850,"o":82.74,"t":"2026-10-14T14:45:00Z","v":71985,"vw":82.637551},{"c":82.625,"h":82.73,"l":82.55,"n":1004,"o":82.57,"t":"2026-10-14T14:50:00Z","v":72365,"vw":82.630378},{"c":82.58,"h":82.72,"l":82.525,"n":940,"o":82.63,"t":"2026-10-14T14:55:00Z","v":66025,"vw":82.639244},{"c":82.43,"h":82.6,"l":82.42,"n":855,"o":82.57,"t":"2026-10-14T15:00:00Z","v":63139,"vw":82.483547},{"c":82.16,"h":82.42,"l":82.14,"n":1090,"o":82.42,"t":"2026-10-14T15:05:00Z","v":77123,"vw":82.276584},{"c":82.23,"h":82.27,"l":82.02,"n":1514,"o":82.16,"t":"2026-10-14T15:10:00Z","v":131163,"vw":82.150864},{"c":82.285,"h":82.36,"l":82.23,"n":755,"o":82.23,"t":"2026-10-14T15:15:00Z","v":59567,"vw":82.299159},{"c":82.44,"h":82.485,"l":82.26,"n":790,"o":82.29,"t":"2026-10-14T15:20:00Z","v":55838,"vw":82.382962},{"c":82.605,"h":82.65,"l":82.44,"n":835,"o":82.44,"t":"2026-10-14T15:25:00Z","v":62556,"vw":82.537564},{"c":82.625,"h":82.69,"l":82.54,"n":556,"o":82.605,"t":"2026-10-14T15:30:00Z","v":36242,"vw":82.621984},{"c":82.6,"h":82.675,"l":82.495,"n":672,"o":82.64,"t":"2026-10-14T15:35:00Z","v":43139,"vw":82.608695},{"c":82.55,"h":82.605,"l":82.44,"n":601,"o":82.5839,"t":"2026-10-14T15:40:00Z","v":40458,"vw":82.535136},{"c":82.53,"h":82.62,"l":82.505,"n":500,"o":82.54,"t":"2026-10-14T15:45:00Z","v":36577,"vw":82.56297},{"c":82.3,"h":82.53,"l":82.28,"n":1307,"o":82.53,"t":"2026-10-14T15:50:00Z","v":101658,"vw":82.379439},{"c":82.255,"h":82.315,"l":82.18,"n":861,"o":82.315,"t":"2026-10-14T15:55:00Z","v":54188,"vw":82.26313},{"c":82.155,"h":82.295,"l":82.1,"n":886,"o":82.27,"t":"2026-10-14T16:00:00Z","v":58565,"vw":82.207992},{"c":82.32,"h":82.35,"l":82.16,"n":872,"o":82.17,"t":"2026-10-14T16:05:00Z","v":67720,"vw":82.262795},{"c":82.2974,"h":82.34,"l":82.225,"n":661,"o":82.325,"t":"2026-10-14T16:10:00Z","v":38749,"vw":82.278666},{"c":82.28,"h":82.31,"l":82.225,"n":699,"o":82.305,"t":"2026-10-14T16:15:00Z","v":53319,"vw":82.272919},{"c":82.33,"h":82.36,"l":82.26,"n":679,"o":82.285,"t":"2026-10-14T16:20:00Z","v":40964,"vw":82.312684},{"c":82.405,"h":82.45,"l":82.345,"n":954,"o":82.35,"t":"2026-10-14T16:25:00Z","v":54524,"vw":82.401955},{"c":82.52,"h":82.55,"l":82.395,"n":730,"o":82.395,"t":"2026-10-14T16:30:00Z","v":42204,"vw":82.463223},{"c":82.53,"h":82.585,"l":82.505,"n":628,"o":82.525,"t":"2026-10-14T16:35:00Z","v":46051,"vw":82.543843},{"c":82.57,"h":82.66,"l":82.515,"n":640,"o":82.54,"t":"2026-10-14T16:40:00Z","v":39706,"vw":82.585132},{"c":82.51,"h":82.6,"l":82.485,"n":630,"o":82.57,"t":"2026-10-14T16:45:00Z","v":41272,"vw":82.545647},{"c":82.57,"h":82.57,"l":82.48,"n":535,"o":82.51,"t":"2026-10-14T16:50:00Z","v":32038,"vw":82.521565},{"c":82.7,"h":82.78,"l":82.575,"n":701,"o":82.575,"t":"2026-10-14T16:55:00Z","v":90791,"vw":82.658902},{"c":82.775,"h":82.84,"l":82.73,"n":502,"o":82.73,"t":"2026-10-14T17:00:00Z","v":32023,"vw":82.79508},{"c":82.82,"h":82.83,"l":82.7668,"n":439,"o":82.77,"t":"2026-10-14T17:05:00Z","v":21490,"vw":82.799812},{"c":82.735,"h":82.84,"l":82.72,"n":522,"o":82.83,"t":"2026-10-14T17:10:00Z","v":34406,"vw":82.772297},{"c":82.705,"h":82.76,"l":82.69,"n":612,"o":82.74,"t":"2026-10-14T17:15:00Z","v":34313,"vw":82.729346},{"c":82.35,"h":82.705,"l":82.27,"n":1934,"o":82.705,"t":"2026-10-14T17:20:00Z","v":121857,"vw":82.499869},{"c":82.44,"h":82.54,"l":82.36,"n":1748,"o":82.36,"t":"2026-10-14T17:25:00Z","v":146431,"vw":82.447221},{"c":82.615,"h":82.62,"l":82.415,"n":956,"o":82.43,"t":"2026-10-14T17:30:00Z","v":90050,"vw":82.507767},{"c":82.695,"h":82.72,"l":82.56,"n":553,"o":82.615,"t":"2026-10-14T17:35:00Z","v":38958,"vw":82.645514},{"c":82.6,"h":82.7,"l":82.55,"n":708,"o":82.7,"t":"2026-10-14T17:40:00Z","v":53985,"vw":82.629471},{"c":82.48,"h":82.65,"l":82.4,"n":645,"o":82.61,"t":"2026-10-14T17:45:00Z","v":40897,"vw":82.510554},{"c":82.46,"h":82.5,"l":82.4125,"n":474,"o":82.48,"t":"2026-10-14T17:50:00Z","v":35391,"vw":82.472186},{"c":82.49,"h":82.5,"l":82.41,"n":683,"o":82.49,"t":"2026-10-14T17:55:00Z","v":50083,"vw":82.458525},{"c":82.325,"h":82.485,"l":82.2175,"n":799,"o":82.485,"t":"2026-10-14T18:00:00Z","v":63940,"vw":82.28736},{"c":82.35,"h":82.39,"l":82.305,"n":671,"o":82.335,"t":"2026-10-14T18:05:00Z","v":48407,"vw":82.344502},{"c":82.5,"h":82.5,"l":82.335,"n":911,"o":82.345,"t":"2026-10-14T18:10:00Z","v":70929,"vw":82.417335},{"c":82.625,"h":82.625,"l":82.47,"n":631,"o":82.5,"t":"2026-10-14T18:15:00Z","v":37233,"vw":82.554206},{"c":82.655,"h":82.665,"l":82.6,"n":645,"o":82.62,"t":"2026-10-14T18:20:00Z","v":39811,"vw":82.634905},{"c":82.835,"h":82.835,"l":82.65,"n":864,"o":82.65,"t":"2026-10-14T18:25:00Z","v":49495,"vw":82.717386},{"c":82.77,"h":82.88,"l":82.74,"n":806,"o":82.835,"t":"2026-10-14T18:30:00Z","v":65520,"vw":82.800982},{"c":82.77,"h":82.835,"l":82.72,"n":618,"o":82.78,"t":"2026-10-14T18:35:00Z","v":46299,"vw":82.790843},{"c":82.715,"h":82.79,"l":82.685,"n":906,"o":82.77,"t":"2026-10-14T18:40:00Z","v":100637,"vw":82.758866},{"c":82.84,"h":82.84,"l":82.69,"n":799,"o":82.715,"t":"2026-10-14T18:45:00Z","v":47226,"vw":82.767944},{"c":82.88,"h":82.9,"l":82.81,"n":602,"o":82.84,"t":"2026-10-14T18:50:00Z","v":32285,"vw":82.863173},{"c":82.91,"h":82.915,"l":82.84,"n":693,"o":82.88,"t":"2026-10-14T18:55:00Z","v":45208,"vw":82.888731},{"c":82.86,"h":82.91,"l":82.805,"n":731,"o":82.9,"t":"2026-10-14T19:00:00Z","v":44754,"vw":82.854264},{"c":82.94,"h":82.96,"l":82.8542,"n":644,"o":82.86,"t":"2026-10-14T19:05:00Z","v":38704,"vw":82.909026},{"c":82.89,"h":82.995,"l":82.87,"n":772,"o":82.95,"t":"2026-10-14T19:10:00Z","v":46925,"vw":82.945377},{"c":82.91,"h":82.925,"l":82.8,"n":836,"o":82.89,"t":"2026-10-14T19:15:00Z","v":40737,"vw":82.860458},{"c":82.89,"h":82.9416,"l":82.841,"n":826,"o":82.91,"t":"2026-10-14T19:20:00Z","v":52387,"vw":82.893212},{"c":82.92,"h":82.97,"l":82.885,"n":833,"o":82.89,"t":"2026-10-14T19:25:00Z","v":44465,"vw":82.93605},{"c":83.085,"h":83.095,"l":82.89,"n":1337,"o":82.91,"t":"2026-10-14T19:30:00Z","v":75153,"vw":83.018285},{"c":82.9,"h":83.085,"l":82.82,"n":877,"o":83.085,"t":"2026-10-14T19:35:00Z","v":44491,"vw":82.938809},{"c":82.86,"h":82.9325,"l":82.86,"n":873,"o":82.89,"t":"2026-10-14T19:40:00Z","v":34204,"vw":82.896783},{"c":82.92,"h":82.925,"l":82.825,"n":1464,"o":82.83,"t":"2026-10-14T19:45:00Z","v":74308,"vw":82.886738},{"c":82.95,"h":83.05,"l":82.91,"n":1660,"o":82.93,"t":"2026-10-14T19:50:00Z","v":74962,"vw":82.987031},{"c":83.08,"h":83.08,"l":82.9,"n":6086,"o":82.96,"t":"2026-10-14T19:55:00Z","v":317108,"vw":82.998524},{"c":83.05,"h":83.08,"l":83.05,"n":109,"o":83.08,"t":"2026-10-14T20:00:00Z","v":978009,"vw":83.050089},{"c":83.01,"h":83.01,"l":83,"n":18,"o":83,"t":"2026-10-14T20:05:00Z","v":677,"vw":83.004983},{"c":83.05,"h":83.05,"l":83.05,"n":6,"o":83.05,"t":"2026-10-14T20:15:00Z","v":5347,"vw":83.05},{"c":83.05,"h":83.05,"l":83.05,"n":2,"o":83.05,"t":"2026-10-14T20:45:00Z","v":884,"vw":83.05},{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-10-14T21:45:00Z","v":5000,"vw":82.85},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-10-14T22:55:00Z","v":100,"vw":82.9},{"c":83.04,"h":83.04,"l":83.04,"n":10,"o":83.04,"t":"2026-10-14T23:30:00Z","v":281,"vw":83.04},{"c":83.1,"h":83.1,"l":83.04,"n":5,"o":83.04,"t":"2026-10-14T23:45:00Z","v":356,"vw":83.064985},{"c":82.75,"h":83.13,"l":82.75,"n":61,"o":83.13,"t":"2026-10-15T08:00:00Z","v":1332,"vw":82.959556},{"c":83.55,"h":83.55,"l":83.55,"n":2,"o":83.55,"t":"2026-10-15T11:45:00Z","v":240,"vw":83.55},{"c":83.49,"h":83.49,"l":83.25,"n":5,"o":83.25,"t":"2026-10-15T12:30:00Z","v":510,"vw":83.437053},{"c":83.39,"h":83.39,"l":83.39,"n":22,"o":83.39,"t":"2026-10-15T12:40:00Z","v":471,"vw":83.39},{"c":83.44,"h":83.44,"l":83.44,"n":3,"o":83.44,"t":"2026-10-15T12:45:00Z","v":221,"vw":83.44},{"c":83.5,"h":83.5,"l":83.5,"n":4,"o":83.5,"t":"2026-10-15T12:50:00Z","v":153,"vw":83.5},{"c":83.5652,"h":83.5652,"l":83.5652,"n":1,"o":83.5652,"t":"2026-10-15T13:20:00Z","v":1000,"vw":83.5652},{"c":83.45,"h":83.45,"l":83.28,"n":9,"o":83.28,"t":"2026-10-15T13:25:00Z","v":655,"vw":83.395711},{"c":83.265,"h":84.16,"l":82.92,"n":917,"o":83.7,"t":"2026-10-15T13:30:00Z","v":109334,"vw":83.600859},{"c":83.352,"h":83.6,"l":83.18,"n":684,"o":83.26,"t":"2026-10-15T13:35:00Z","v":58270,"vw":83.363378},{"c":82.91,"h":83.575,"l":82.76,"n":1036,"o":83.4,"t":"2026-10-15T13:40:00Z","v":99479,"vw":83.13373},{"c":83.36,"h":83.36,"l":82.8,"n":1224,"o":82.93,"t":"2026-10-15T13:45:00Z","v":80563,"vw":83.03262},{"c":83.21,"h":83.37,"l":83.16,"n":874,"o":83.36,"t":"2026-10-15T13:50:00Z","v":53139,"vw":83.298492},{"c":83.48,"h":83.48,"l":83.17,"n":1050,"o":83.2,"t":"2026-10-15T13:55:00Z","v":58878,"vw":83.362864},{"c":83.64,"h":83.71,"l":83.395,"n":1483,"o":83.51,"t":"2026-10-15T14:00:00Z","v":99952,"vw":83.566873},{"c":83.69,"h":83.76,"l":83.58,"n":1196,"o":83.63,"t":"2026-10-15T14:05:00Z","v":73607,"vw":83.667626},{"c":83.7,"h":83.73,"l":83.57,"n":1428,"o":83.68,"t":"2026-10-15T14:10:00Z","v":92848,"vw":83.654344},{"c":83.68,"h":83.785,"l":83.61,"n":1029,"o":83.74,"t":"2026-10-15T14:15:00Z","v":58978,"vw":83.691602},{"c":83.355,"h":83.685,"l":83.35,"n":967,"o":83.68,"t":"2026-10-15T14:20:00Z","v":58997,"vw":83.545746},{"c":83.32,"h":83.455,"l":83.26,"n":1266,"o":83.38,"t":"2026-10-15T14:25:00Z","v":70545,"vw":83.371623},{"c":83.38,"h":83.49,"l":83.29,"n":1303,"o":83.34,"t":"2026-10-15T14:30:00Z","v":79881,"vw":83.412849},{"c":83.4,"h":83.52,"l":83.37,"n":1329,"o":83.39,"t":"2026-10-15T14:35:00Z","v":86850,"vw":83.442011},{"c":83.56,"h":83.62,"l":83.36,"n":1215,"o":83.415,"t":"2026-10-15T14:40:00Z","v":69775,"vw":83.464504},{"c":83.568,"h":83.62,"l":83.48,"n":1260,"o":83.55,"t":"2026-10-15T14:45:00Z","v":70136,"vw":83.547248},{"c":83.65,"h":83.655,"l":83.56,"n":807,"o":83.57,"t":"2026-10-15T14:50:00Z","v":50737,"vw":83.609301},{"c":83.72,"h":83.72,"l":83.58,"n":976,"o":83.65,"t":"2026-10-15T14:55:00Z","v":60977,"vw":83.658035},{"c":83.7,"h":83.79,"l":83.69,"n":762,"o":83.715,"t":"2026-10-15T15:00:00Z","v":39958,"vw":83.754331},{"c":83.81,"h":83.84,"l":83.72,"n":790,"o":83.73,"t":"2026-10-15T15:05:00Z","v":49867,"vw":83.789674},{"c":83.78,"h":83.88,"l":83.775,"n":819,"o":83.83,"t":"2026-10-15T15:10:00Z","v":51361,"vw":83.838031},{"c":83.84,"h":83.935,"l":83.78,"n":825,"o":83.78,"t":"2026-10-15T15:15:00Z","v":57261,"vw":83.883786},{"c":83.71,"h":83.85,"l":83.65,"n":809,"o":83.835,"t":"2026-10-15T15:20:00Z","v":54656,"vw":83.743849},{"c":83.74,"h":83.7691,"l":83.66,"n":933,"o":83.705,"t":"2026-10-15T15:25:00Z","v":56918,"vw":83.70571},{"c":83.675,"h":83.78,"l":83.585,"n":794,"o":83.76,"t":"2026-10-15T15:30:00Z","v":56661,"vw":83.666966},{"c":83.72,"h":83.73,"l":83.61,"n":745,"o":83.68,"t":"2026-10-15T15:35:00Z","v":42224,"vw":83.679763},{"c":83.72,"h":83.8,"l":83.7,"n":714,"o":83.72,"t":"2026-10-15T15:40:00Z","v":43019,"vw":83.753846},{"c":83.805,"h":83.81,"l":83.73,"n":635,"o":83.73,"t":"2026-10-15T15:45:00Z","v":43755,"vw":83.769517},{"c":83.81,"h":83.875,"l":83.77,"n":771,"o":83.8001,"t":"2026-10-15T15:50:00Z","v":51541,"vw":83.812744},{"c":83.82,"h":83.835,"l":83.75,"n":730,"o":83.82,"t":"2026-10-15T15:55:00Z","v":38501,"vw":83.807099},{"c":83.7,"h":83.855,"l":83.63,"n":881,"o":83.83,"t":"2026-10-15T16:00:00Z","v":60950,"vw":83.743318},{"c":83.56,"h":83.72,"l":83.47,"n":730,"o":83.72,"t":"2026-10-15T16:05:00Z","v":47934,"vw":83.57318},{"c":83.56,"h":83.6,"l":83.51,"n":696,"o":83.56,"t":"2026-10-15T16:10:00Z","v":47612,"vw":83.56013},{"c":83.685,"h":83.69,"l":83.57,"n":559,"o":83.58,"t":"2026-10-15T16:15:00Z","v":31922,"vw":83.627533},{"c":83.715,"h":83.72,"l":83.62,"n":672,"o":83.68,"t":"2026-10-15T16:20:00Z","v":37812,"vw":83.669154},{"c":83.695,"h":83.75,"l":83.67,"n":641,"o":83.715,"t":"2026-10-15T16:25:00Z","v":36739,"vw":83.708684},{"c":83.51,"h":83.69,"l":83.485,"n":657,"o":83.69,"t":"2026-10-15T16:30:00Z","v":34834,"vw":83.574604},{"c":83.56,"h":83.6,"l":83.5,"n":643,"o":83.51,"t":"2026-10-15T16:35:00Z","v":44624,"vw":83.560744},{"c":83.62,"h":83.62,"l":83.51,"n":639,"o":83.56,"t":"2026-10-15T16:40:00Z","v":35011,"vw":83.567962},{"c":83.56,"h":83.64,"l":83.56,"n":551,"o":83.62,"t":"2026-10-15T16:45:00Z","v":29821,"vw":83.613427},{"c":83.45,"h":83.55,"l":83.45,"n":598,"o":83.55,"t":"2026-10-15T16:50:00Z","v":41362,"vw":83.48767},{"c":83.51,"h":83.52,"l":83.44,"n":616,"o":83.46,"t":"2026-10-15T16:55:00Z","v":32404,"vw":83.486263},{"c":83.65,"h":83.65,"l":83.49,"n":763,"o":83.52,"t":"2026-10-15T17:00:00Z","v":61412,"vw":83.566858},{"c":83.67,"h":83.74,"l":83.635,"n":761,"o":83.67,"t":"2026-10-15T17:05:00Z","v":51463,"vw":83.681434},{"c":83.67,"h":83.68,"l":83.64,"n":408,"o":83.65,"t":"2026-10-15T17:10:00Z","v":26932,"vw":83.658271},{"c":83.58,"h":83.67,"l":83.525,"n":575,"o":83.663,"t":"2026-10-15T17:15:00Z","v":35631,"vw":83.599645},{"c":83.53,"h":83.62,"l":83.49,"n":652,"o":83.59,"t":"2026-10-15T17:20:00Z","v":38974,"vw":83.575509},{"c":83.725,"h":83.725,"l":83.45,"n":957,"o":83.51,"t":"2026-10-15T17:25:00Z","v":78416,"vw":83.558915},{"c":83.7501,"h":83.7501,"l":83.625,"n":522,"o":83.71,"t":"2026-10-15T17:30:00Z","v":36323,"vw":83.683654},{"c":83.74,"h":83.78,"l":83.69,"n":614,"o":83.751,"t":"2026-10-15T17:35:00Z","v":35945,"vw":83.748597},{"c":83.755,"h":83.795,"l":83.701,"n":700,"o":83.74,"t":"2026-10-15T17:40:00Z","v":38489,"vw":83.755908},{"c":83.78,"h":83.805,"l":83.74,"n":712,"o":83.76,"t":"2026-10-15T17:45:00Z","v":35743,"vw":83.773452},{"c":83.905,"h":83.905,"l":83.75,"n":776,"o":83.78,"t":"2026-10-15T17:50:00Z","v":38862,"vw":83.824956},{"c":84.02,"h":84.03,"l":83.905,"n":919,"o":83.905,"t":"2026-10-15T17:55:00Z","v":51434,"vw":83.978373},{"c":83.97,"h":84.06,"l":83.935,"n":874,"o":84.035,"t":"2026-10-15T18:00:00Z","v":46466,"vw":84.012614},{"c":83.845,"h":84.005,"l":83.84,"n":709,"o":83.98,"t":"2026-10-15T18:05:00Z","v":38609,"vw":83.9215},{"c":83.83,"h":83.85,"l":83.735,"n":652,"o":83.845,"t":"2026-10-15T18:10:00Z","v":36688,"vw":83.79458},{"c":83.85,"h":83.88,"l":83.79,"n":666,"o":83.825,"t":"2026-10-15T18:15:00Z","v":51033,"vw":83.839098},{"c":83.759,"h":83.85,"l":83.759,"n":678,"o":83.84,"t":"2026-10-15T18:20:00Z","v":42584,"vw":83.819209},{"c":83.75,"h":83.785,"l":83.69,"n":593,"o":83.77,"t":"2026-10-15T18:25:00Z","v":30605,"vw":83.743328},{"c":83.82,"h":83.8645,"l":83.76,"n":615,"o":83.76,"t":"2026-10-15T18:30:00Z","v":22272,"vw":83.819593},{"c":83.84,"h":83.85,"l":83.78,"n":771,"o":83.82,"t":"2026-10-15T18:35:00Z","v":35807,"vw":83.819152},{"c":83.86,"h":83.88,"l":83.8,"n":641,"o":83.85,"t":"2026-10-15T18:40:00Z","v":41877,"vw":83.843004},{"c":83.93,"h":83.945,"l":83.865,"n":524,"o":83.865,"t":"2026-10-15T18:45:00Z","v":27261,"vw":83.910328},{"c":84.03,"h":84.03,"l":83.935,"n":909,"o":83.935,"t":"2026-10-15T18:50:00Z","v":45354,"vw":83.983097},{"c":84.085,"h":84.12,"l":84.02,"n":663,"o":84.03,"t":"2026-10-15T18:55:00Z","v":38558,"vw":84.065086},{"c":84.07,"h":84.155,"l":84.05,"n":914,"o":84.09,"t":"2026-10-15T19:00:00Z","v":50377,"vw":84.102706},{"c":84.115,"h":84.12,"l":84.02,"n":689,"o":84.06,"t":"2026-10-15T19:05:00Z","v":37695,"vw":84.0609},{"c":84.11,"h":84.15,"l":84.085,"n":910,"o":84.12,"t":"2026-10-15T19:10:00Z","v":49625,"vw":84.114317},{"c":84.02,"h":84.125,"l":84.01,"n":877,"o":84.12,"t":"2026-10-15T19:15:00Z","v":46312,"vw":84.075222},{"c":83.99,"h":84.06,"l":83.99,"n":786,"o":84.01,"t":"2026-10-15T19:20:00Z","v":29833,"vw":84.035639},{"c":83.92,"h":84.02,"l":83.911,"n":934,"o":83.98,"t":"2026-10-15T19:25:00Z","v":46488,"vw":83.967124},{"c":83.875,"h":83.97,"l":83.875,"n":1090,"o":83.9,"t":"2026-10-15T19:30:00Z","v":46938,"vw":83.921348},{"c":83.92,"h":83.93,"l":83.831,"n":1005,"o":83.88,"t":"2026-10-15T19:35:00Z","v":53160,"vw":83.89006},{"c":83.87,"h":83.931,"l":83.785,"n":1231,"o":83.93,"t":"2026-10-15T19:40:00Z","v":69990,"vw":83.851403},{"c":83.76,"h":83.87,"l":83.76,"n":1544,"o":83.87,"t":"2026-10-15T19:45:00Z","v":82425,"vw":83.816086},{"c":83.685,"h":83.83,"l":83.685,"n":2187,"o":83.75,"t":"2026-10-15T19:50:00Z","v":141683,"vw":83.75299},{"c":83.65,"h":83.73,"l":83.61,"n":6376,"o":83.68,"t":"2026-10-15T19:55:00Z","v":407334,"vw":83.660739},{"c":83.66,"h":83.67,"l":83.66,"n":118,"o":83.67,"t":"2026-10-15T20:00:00Z","v":1250797,"vw":83.660002},{"c":83.69,"h":83.69,"l":83.69,"n":1,"o":83.69,"t":"2026-10-15T20:20:00Z","v":120,"vw":83.69},{"c":83.72,"h":83.73,"l":83.69,"n":4,"o":83.73,"t":"2026-10-15T20:25:00Z","v":843,"vw":83.714199},{"c":83.72,"h":83.73,"l":83.72,"n":2,"o":83.73,"t":"2026-10-15T20:45:00Z","v":400,"vw":83.726},{"c":83.74,"h":83.74,"l":83.74,"n":1,"o":83.74,"t":"2026-10-15T21:05:00Z","v":100,"vw":83.74},{"c":83.81,"h":83.81,"l":83.81,"n":1,"o":83.81,"t":"2026-10-15T22:05:00Z","v":1081,"vw":83.81},{"c":83.44,"h":84,"l":83.44,"n":5,"o":84,"t":"2026-10-15T22:30:00Z","v":203,"vw":83.72},{"c":83.82,"h":83.82,"l":83.82,"n":8,"o":83.82,"t":"2026-10-15T22:50:00Z","v":705,"vw":83.82},{"c":83.78,"h":83.78,"l":83.78,"n":9,"o":83.78,"t":"2026-10-15T23:30:00Z","v":838,"vw":83.78},{"c":83.85,"h":83.85,"l":83.85,"n":3,"o":83.85,"t":"2026-10-15T23:35:00Z","v":735,"vw":83.85},{"c":83.64,"h":84.3247,"l":83.2,"n":10,"o":83.2,"t":"2026-10-16T08:00:00Z","v":1193,"vw":83.363575},{"c":83.99,"h":83.99,"l":83.97,"n":50,"o":83.97,"t":"2026-10-16T08:30:00Z","v":1192,"vw":83.980461},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-16T09:00:00Z","v":152,"vw":84},{"c":84.19,"h":84.19,"l":84.19,"n":5,"o":84.19,"t":"2026-10-16T09:30:00Z","v":261,"vw":84.19},{"c":84.2,"h":84.2,"l":84.2,"n":3,"o":84.2,"t":"2026-10-16T09:35:00Z","v":854,"vw":84.2},{"c":84.32,"h":84.32,"l":84.32,"n":8,"o":84.32,"t":"2026-10-16T10:35:00Z","v":921,"vw":84.32},{"c":84.41,"h":84.41,"l":84.39,"n":7,"o":84.4,"t":"2026-10-16T11:00:00Z","v":1338,"vw":84.40488},{"c":84.33,"h":84.33,"l":84.33,"n":3,"o":84.33,"t":"2026-10-16T11:15:00Z","v":764,"vw":84.33},{"c":84.34,"h":84.34,"l":84.34,"n":2,"o":84.34,"t":"2026-10-16T12:10:00Z","v":150,"vw":84.34},{"c":84.22,"h":84.22,"l":84.19,"n":7,"o":84.19,"t":"2026-10-16T13:00:00Z","v":494,"vw":84.200734},{"c":84.22,"h":84.22,"l":84.22,"n":3,"o":84.22,"t":"2026-10-16T13:10:00Z","v":267,"vw":84.22},{"c":84.5,"h":84.5,"l":84.45,"n":24,"o":84.45,"t":"2026-10-16T13:25:00Z","v":572,"vw":84.475},{"c":84.5,"h":84.81,"l":84.15,"n":1144,"o":84.76,"t":"2026-10-16T13:30:00Z","v":331886,"vw":84.659175},{"c":85.406,"h":85.46,"l":84.44,"n":1301,"o":84.495,"t":"2026-10-16T13:35:00Z","v":126104,"vw":84.961587},{"c":85.6,"h":85.69,"l":85.33,"n":1124,"o":85.44,"t":"2026-10-16T13:40:00Z","v":125748,"vw":85.522448},{"c":85.635,"h":85.73,"l":85.53,"n":978,"o":85.58,"t":"2026-10-16T13:45:00Z","v":113075,"vw":85.643813},{"c":85.56,"h":85.705,"l":85.535,"n":1033,"o":85.64,"t":"2026-10-16T13:50:00Z","v":84790,"vw":85.63618},{"c":85.54,"h":85.725,"l":85.535,"n":1178,"o":85.58,"t":"2026-10-16T13:55:00Z","v":130617,"vw":85.677438},{"c":85.43,"h":85.6968,"l":85.35,"n":1120,"o":85.555,"t":"2026-10-16T14:00:00Z","v":66219,"vw":85.58784},{"c":85.28,"h":85.42,"l":85.27,"n":803,"o":85.4,"t":"2026-10-16T14:05:00Z","v":46833,"vw":85.36402},{"c":85.08,"h":85.275,"l":85.08,"n":1071,"o":85.275,"t":"2026-10-16T14:10:00Z","v":55912,"vw":85.180046},{"c":85.11,"h":85.17,"l":84.93,"n":1412,"o":85.105,"t":"2026-10-16T14:15:00Z","v":103490,"vw":85.040852},{"c":85.325,"h":85.325,"l":85.13,"n":921,"o":85.13,"t":"2026-10-16T14:20:00Z","v":50496,"vw":85.264997},{"c":85.3825,"h":85.47,"l":85.27,"n":1030,"o":85.31,"t":"2026-10-16T14:25:00Z","v":47209,"vw":85.385671},{"c":85.42,"h":85.43,"l":85.32,"n":800,"o":85.36,"t":"2026-10-16T14:30:00Z","v":36486,"vw":85.390906},{"c":85.3991,"h":85.45,"l":85.34,"n":778,"o":85.41,"t":"2026-10-16T14:35:00Z","v":43869,"vw":85.391677},{"c":85.26,"h":85.39,"l":85.22,"n":802,"o":85.39,"t":"2026-10-16T14:40:00Z","v":39819,"vw":85.300787},{"c":85.39,"h":85.39,"l":85.27,"n":903,"o":85.27,"t":"2026-10-16T14:45:00Z","v":45182,"vw":85.328331},{"c":85.46,"h":85.485,"l":85.4,"n":839,"o":85.41,"t":"2026-10-16T14:50:00Z","v":46631,"vw":85.442612},{"c":85.58,"h":85.6,"l":85.47,"n":978,"o":85.485,"t":"2026-10-16T14:55:00Z","v":54328,"vw":85.537786},{"c":85.625,"h":85.65,"l":85.48,"n":1160,"o":85.57,"t":"2026-10-16T15:00:00Z","v":65983,"vw":85.554933},{"c":85.64,"h":85.6525,"l":85.55,"n":981,"o":85.61,"t":"2026-10-16T15:05:00Z","v":57424,"vw":85.60428},{"c":85.755,"h":85.79,"l":85.6,"n":1230,"o":85.65,"t":"2026-10-16T15:10:00Z","v":69641,"vw":85.726314},{"c":85.705,"h":85.755,"l":85.615,"n":945,"o":85.75,"t":"2026-10-16T15:15:00Z","v":55562,"vw":85.692082},{"c":85.58,"h":85.73,"l":85.58,"n":983,"o":85.7,"t":"2026-10-16T15:20:00Z","v":70536,"vw":85.680576},{"c":85.5067,"h":85.6125,"l":85.47,"n":942,"o":85.6,"t":"2026-10-16T15:25:00Z","v":65076,"vw":85.551544},{"c":85.48,"h":85.57,"l":85.475,"n":911,"o":85.49,"t":"2026-10-16T15:30:00Z","v":61667,"vw":85.512768},{"c":85.39,"h":85.49,"l":85.37,"n":971,"o":85.49,"t":"2026-10-16T15:35:00Z","v":57236,"vw":85.428185},{"c":85.205,"h":85.41,"l":85.135,"n":771,"o":85.395,"t":"2026-10-16T15:40:00Z","v":39649,"vw":85.252198},{"c":85.07,"h":85.25,"l":85.07,"n":959,"o":85.205,"t":"2026-10-16T15:45:00Z","v":60671,"vw":85.182459},{"c":84.9605,"h":85.105,"l":84.95,"n":816,"o":85.06,"t":"2026-10-16T15:50:00Z","v":52196,"vw":85.035124},{"c":84.74,"h":84.96,"l":84.715,"n":880,"o":84.96,"t":"2026-10-16T15:55:00Z","v":51476,"vw":84.846344},{"c":84.82,"h":84.83,"l":84.6,"n":1189,"o":84.75,"t":"2026-10-16T16:00:00Z","v":71179,"vw":84.70816},{"c":84.895,"h":84.895,"l":84.785,"n":857,"o":84.82,"t":"2026-10-16T16:05:00Z","v":51867,"vw":84.836718},{"c":84.92,"h":84.93,"l":84.825,"n":818,"o":84.91,"t":"2026-10-16T16:10:00Z","v":50934,"vw":84.88357},{"c":84.84,"h":84.94,"l":84.73,"n":867,"o":84.94,"t":"2026-10-16T16:15:00Z","v":56375,"vw":84.839532},{"c":84.84,"h":84.9,"l":84.83,"n":727,"o":84.85,"t":"2026-10-16T16:20:00Z","v":38086,"vw":84.859722},{"c":84.71,"h":84.865,"l":84.71,"n":945,"o":84.84,"t":"2026-10-16T16:25:00Z","v":49410,"vw":84.802516},{"c":84.58,"h":84.74,"l":84.54,"n":980,"o":84.71,"t":"2026-10-16T16:30:00Z","v":63371,"vw":84.641855},{"c":84.505,"h":84.58,"l":84.475,"n":825,"o":84.575,"t":"2026-10-16T16:35:00Z","v":49382,"vw":84.523494},{"c":84.535,"h":84.565,"l":84.45,"n":917,"o":84.49,"t":"2026-10-16T16:40:00Z","v":49552,"vw":84.502814},{"c":84.4,"h":84.555,"l":84.345,"n":936,"o":84.535,"t":"2026-10-16T16:45:00Z","v":45460,"vw":84.453131},{"c":84.425,"h":84.425,"l":84.27,"n":824,"o":84.41,"t":"2026-10-16T16:50:00Z","v":44707,"vw":84.359174},{"c":84.35,"h":84.435,"l":84.3,"n":802,"o":84.43,"t":"2026-10-16T16:55:00Z","v":49696,"vw":84.352241},{"c":84.04,"h":84.37,"l":83.9801,"n":999,"o":84.36,"t":"2026-10-16T17:00:00Z","v":66833,"vw":84.183369},{"c":84.11,"h":84.11,"l":84.015,"n":914,"o":84.03,"t":"2026-10-16T17:05:00Z","v":42883,"vw":84.063022},{"c":84.24,"h":84.24,"l":84.1,"n":821,"o":84.11,"t":"2026-10-16T17:10:00Z","v":43870,"vw":84.165186},{"c":84.17,"h":84.26,"l":84.15,"n":727,"o":84.25,"t":"2026-10-16T17:15:00Z","v":36212,"vw":84.213822},{"c":84.16,"h":84.21,"l":84.0801,"n":668,"o":84.17,"t":"2026-10-16T17:20:00Z","v":29441,"vw":84.160046},{"c":84.24,"h":84.27,"l":84.18,"n":1274,"o":84.18,"t":"2026-10-16T17:25:00Z","v":66647,"vw":84.23816},{"c":84.15,"h":84.31,"l":84.045,"n":1622,"o":84.215,"t":"2026-10-16T17:30:00Z","v":126890,"vw":84.186593},{"c":84.165,"h":84.19,"l":84.12,"n":802,"o":84.15,"t":"2026-10-16T17:35:00Z","v":45790,"vw":84.14794},{"c":84.38,"h":84.46,"l":84.165,"n":1591,"o":84.165,"t":"2026-10-16T17:40:00Z","v":111349,"vw":84.28242},{"c":84.37,"h":84.39,"l":84.285,"n":725,"o":84.37,"t":"2026-10-16T17:45:00Z","v":40583,"vw":84.340279},{"c":84.255,"h":84.365,"l":84.235,"n":697,"o":84.36,"t":"2026-10-16T17:50:00Z","v":39195,"vw":84.300816},{"c":84.22,"h":84.315,"l":84.17,"n":1043,"o":84.26,"t":"2026-10-16T17:55:00Z","v":66293,"vw":84.256793},{"c":83.98,"h":84.22,"l":83.9275,"n":1366,"o":84.22,"t":"2026-10-16T18:00:00Z","v":83389,"vw":84.046513},{"c":83.84,"h":83.98,"l":83.795,"n":1115,"o":83.98,"t":"2026-10-16T18:05:00Z","v":63900,"vw":83.873846},{"c":83.77,"h":83.845,"l":83.69,"n":841,"o":83.83,"t":"2026-10-16T18:10:00Z","v":40872,"vw":83.767444},{"c":83.725,"h":83.83,"l":83.68,"n":788,"o":83.79,"t":"2026-10-16T18:15:00Z","v":42286,"vw":83.746746},{"c":83.72,"h":83.765,"l":83.635,"n":1198,"o":83.72,"t":"2026-10-16T18:20:00Z","v":81701,"vw":83.697922},{"c":83.66,"h":83.73,"l":83.58,"n":846,"o":83.7,"t":"2026-10-16T18:25:00Z","v":59505,"vw":83.641077},{"c":83.74,"h":83.7899,"l":83.605,"n":987,"o":83.66,"t":"2026-10-16T18:30:00Z","v":67190,"vw":83.688522},{"c":83.72,"h":83.76,"l":83.61,"n":808,"o":83.75,"t":"2026-10-16T18:35:00Z","v":45550,"vw":83.69181},{"c":83.83,"h":83.85,"l":83.715,"n":936,"o":83.72,"t":"2026-10-16T18:40:00Z","v":61209,"vw":83.783272},{"c":83.82,"h":83.895,"l":83.79,"n":752,"o":83.85,"t":"2026-10-16T18:45:00Z","v":46238,"vw":83.838414},{"c":83.71,"h":83.82,"l":83.71,"n":788,"o":83.82,"t":"2026-10-16T18:50:00Z","v":50469,"vw":83.759761},{"c":83.7325,"h":83.74,"l":83.645,"n":949,"o":83.72,"t":"2026-10-16T18:55:00Z","v":62119,"vw":83.699778},{"c":83.585,"h":83.775,"l":83.585,"n":1030,"o":83.735,"t":"2026-10-16T19:00:00Z","v":67267,"vw":83.691037},{"c":83.53,"h":83.65,"l":83.46,"n":991,"o":83.6,"t":"2026-10-16T19:05:00Z","v":59022,"vw":83.552135},{"c":83.525,"h":83.59,"l":83.44,"n":1359,"o":83.53,"t":"2026-10-16T19:10:00Z","v":91023,"vw":83.510597},{"c":83.61,"h":83.62,"l":83.44,"n":1542,"o":83.53,"t":"2026-10-16T19:15:00Z","v":102433,"vw":83.538292},{"c":83.67,"h":83.69,"l":83.545,"n":1319,"o":83.6,"t":"2026-10-16T19:20:00Z","v":100937,"vw":83.614108},{"c":83.59,"h":83.66,"l":83.4902,"n":1269,"o":83.66,"t":"2026-10-16T19:25:00Z","v":87975,"vw":83.575272},{"c":83.57,"h":83.655,"l":83.53,"n":1590,"o":83.6,"t":"2026-10-16T19:30:00Z","v":149877,"vw":83.593007},{"c":83.55,"h":83.64,"l":83.48,"n":1483,"o":83.57,"t":"2026-10-16T19:35:00Z","v":132627,"vw":83.546034},{"c":83.5,"h":83.545,"l":83.445,"n":1496,"o":83.545,"t":"2026-10-16T19:40:00Z","v":132610,"vw":83.497063},{"c":83.58,"h":83.62,"l":83.495,"n":1687,"o":83.505,"t":"2026-10-16T19:45:00Z","v":109248,"vw":83.565546},{"c":83.69,"h":83.79,"l":83.54,"n":2415,"o":83.57,"t":"2026-10-16T19:50:00Z","v":175731,"vw":83.676581},{"c":83.96,"h":84.005,"l":83.625,"n":6852,"o":83.7,"t":"2026-10-16T19:55:00Z","v":573581,"vw":83.875707},{"c":83.96,"h":83.96,"l":83.96,"n":115,"o":83.96,"t":"2026-10-16T20:00:00Z","v":1328425,"vw":83.96},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-16T20:10:00Z","v":159,"vw":84},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-16T23:00:00Z","v":100,"vw":85}],"history":[{"c":47.85,"h":48.905,"l":47.81,"n":88329,"o":48.22,"t":"2024-10-15T04:00:00Z","v":12532062,"vw":48.200439},{"c":49.01,"h":49.265,"l":48.36,"n":80108,"o":48.49,"t":"2024-10-16T04:00:00Z","v":10152811,"vw":48.975351},{"c":49.38,"h":49.485,"l":48.64,"n":74179,"o":49,"t":"2024-10-17T04:00:00Z","v":8333573,"vw":49.259533},{"c":49.18,"h":49.75,"l":49.095,"n":70313,"o":49.64,"t":"2024-10-18T04:00:00Z","v":9500117,"vw":49.304045},{"c":48.93,"h":49.6,"l":48.63,"n":96987,"o":49.26,"t":"2024-10-21T04:00:00Z","v":11492094,"vw":48.997802},{"c":53.73,"h":54.175,"l":49.99,"n":295896,"o":50.02,"t":"2024-10-22T04:00:00Z","v":42657710,"vw":52.999676},{"c":52.92,"h":54.19,"l":52.515,"n":131238,"o":54.05,"t":"2024-10-23T04:00:00Z","v":16109792,"vw":53.160506},{"c":52.72,"h":54.295,"l":52.48,"n":108116,"o":53.65,"t":"2024-10-24T04:00:00Z","v":11800741,"vw":52.980558},{"c":52.07,"h":53.41,"l":51.91,"n":81799,"o":53.2,"t":"2024-10-25T04:00:00Z","v":8445108,"vw":52.343998},{"c":52.73,"h":52.855,"l":52.05,"n":86571,"o":52.25,"t":"2024-10-28T04:00:00Z","v":11504942,"vw":52.641417},{"c":51.54,"h":52.22,"l":50.97,"n":102676,"o":52.125,"t":"2024-10-29T04:00:00Z","v":13807600,"vw":51.555409},{"c":51.97,"h":52.73,"l":51.5,"n":79556,"o":51.5,"t":"2024-10-30T04:00:00Z","v":8179610,"vw":52.20249},{"c":50.76,"h":52.12,"l":50.735,"n":83339,"o":51.75,"t":"2024-10-31T04:00:00Z","v":9364559,"vw":51.088642},{"c":50.96,"h":51.78,"l":50.79,"n":101257,"o":51.15,"t":"2024-11-01T04:00:00Z","v":10289522,"vw":51.21742},{"c":51.8,"h":52.7712,"l":50.99,"n":99395,"o":50.99,"t":"2024-11-04T05:00:00Z","v":9778535,"vw":52.067172},{"c":53.7,"h":53.74,"l":51.51,"n":110074,"o":51.66,"t":"2024-11-05T05:00:00Z","v":11534030,"vw":53.312562},{"c":55.05,"h":55.38,"l":53.14,"n":180478,"o":54.48,"t":"2024-11-06T05:00:00Z","v":19150138,"vw":54.536628},{"c":55.39,"h":55.93,"l":54.2,"n":106218,"o":55.13,"t":"2024-11-07T05:00:00Z","v":10964842,"vw":55.460731},{"c":55.58,"h":56.075,"l":54.845,"n":101088,"o":55.1,"t":"2024-11-08T05:00:00Z","v":10247531,"vw":55.510839},{"c":57.66,"h":58.22,"l":55.96,"n":99081,"o":56.17,"t":"2024-11-11T05:00:00Z","v":11276503,"vw":57.368709},{"c":57.41,"h":58.29,"l":57.015,"n":102630,"o":57.5,"t":"2024-11-12T05:00:00Z","v":10219676,"vw":57.639241},{"c":57.71,"h":58.42,"l":57.535,"n":95503,"o":57.61,"t":"2024-11-13T05:00:00Z","v":10048553,"vw":57.891521},{"c":57.62,"h":59.39,"l":57.17,"n":153133,"o":57.79,"t":"2024-11-14T05:00:00Z","v":17750197,"vw":58.204781},{"c":57.04,"h":57.825,"l":56.94,"n":106658,"o":57.53,"t":"2024-11-15T05:00:00Z","v":12624965,"vw":57.238617},{"c":56.25,"h":57.52,"l":55.84,"n":111192,"o":57.49,"t":"2024-11-18T05:00:00Z","v":12277778,"vw":56.425239},{"c":55.11,"h":56.78,"l":54.77,"n":121842,"o":55.02,"t":"2024-11-19T05:00:00Z","v":14530551,"vw":55.425824},{"c":54.87,"h":55.49,"l":54.575,"n":85845,"o":55,"t":"2024-11-20T05:00:00Z","v":12183044,"vw":54.844598},{"c":55.68,"h":55.81,"l":54.73,"n":89579,"o":55.2,"t":"2024-11-21T05:00:00Z","v":11326720,"vw":55.448635},{"c":58.53,"h":58.895,"l":55.65,"n":115223,"o":55.74,"t":"2024-11-22T05:00:00Z","v":14591701,"vw":58.078995},{"c":60.2,"h":61.24,"l":58.9,"n":131096,"o":59.16,"t":"2024-11-25T05:00:00Z","v":25347318,"vw":60.376181},{"c":54.79,"h":58.32,"l":54.73,"n":197897,"o":57.65,"t":"2024-11-26T05:00:00Z","v":25817330,"vw":55.528613},{"c":55.5,"h":56.07,"l":55.15,"n":95452,"o":55.2,"t":"2024-11-27T05:00:00Z","v":11386763,"vw":55.572216},{"c":55.59,"h":56.99,"l":55.59,"n":65356,"o":56.43,"t":"2024-11-29T05:00:00Z","v":8064728,"vw":56.023699},{"c":55.04,"h":55.62,"l":54.69,"n":95629,"o":55.5,"t":"2024-12-02T05:00:00Z","v":10602602,"vw":55.153901},{"c":53.66,"h":55.2116,"l":53.48,"n":97837,"o":55.1,"t":"2024-12-03T05:00:00Z","v":14234798,"vw":53.998244},{"c":53.36,"h":53.83,"l":52.755,"n":116308,"o":53.62,"t":"2024-12-04T05:00:00Z","v":13225674,"vw":53.161474},{"c":53.39,"h":53.91,"l":53.01,"n":84013,"o":53.61,"t":"2024-12-05T05:00:00Z","v":10017884,"vw":53.442251},{"c":53.41,"h":53.9,"l":53.005,"n":83519,"o":53.71,"t":"2024-12-06T05:00:00Z","v":8625892,"vw":53.345217},{"c":52.71,"h":54.46,"l":52.66,"n":74261,"o":54,"t":"2024-12-09T05:00:00Z","v":7959628,"vw":53.221277},{"c":52.74,"h":53.77,"l":52.34,"n":76711,"o":53.77,"t":"2024-12-10T05:00:00Z","v":7721990,"vw":52.822743},{"c":52.04,"h":53.45,"l":51.3,"n":104622,"o":53.25,"t":"2024-12-11T05:00:00Z","v":12609062,"vw":52.042482},{"c":52.3,"h":52.69,"l":51.94,"n":86849,"o":52.4,"t":"2024-12-12T05:00:00Z","v":9454864,"vw":52.26487},{"c":52.53,"h":52.82,"l":51.9,"n":80212,"o":52.25,"t":"2024-12-13T05:00:00Z","v":8849316,"vw":52.517016},{"c":52.24,"h":52.615,"l":51.28,"n":112946,"o":52.05,"t":"2024-12-16T05:00:00Z","v":11688379,"vw":52.037253},{"c":51.15,"h":51.9323,"l":51.13,"n":96328,"o":51.59,"t":"2024-12-17T05:00:00Z","v":11201602,"vw":51.369564},{"c":49.99,"h":51.86,"l":49.96,"n":113424,"o":51.26,"t":"2024-12-18T05:00:00Z","v":13564953,"vw":50.959063},{"c":50.34,"h":51.335,"l":50.29,"n":115749,"o":50.62,"t":"2024-12-19T05:00:00Z","v":11214221,"vw":50.56729},{"c":51.81,"h":52.14,"l":50.07,"n":108006,"o":50.09,"t":"2024-12-20T05:00:00Z","v":23917849,"vw":51.607019},{"c":52.56,"h":52.59,"l":51.36,"n":66454,"o":51.49,"t":"2024-12-23T05:00:00Z","v":7553113,"vw":52.17355},{"c":53.51,"h":53.63,"l":52.52,"n":39169,"o":52.7,"t":"2024-12-24T05:00:00Z","v":4541139,"vw":53.215504},{"c":54.18,"h":54.38,"l":53.14,"n":50856,"o":53.37,"t":"2024-12-26T05:00:00Z","v":6073502,"vw":54.062438},{"c":54.28,"h":54.86,"l":53.76,"n":64527,"o":53.81,"t":"2024-12-27T05:00:00Z","v":5884436,"vw":54.263136},{"c":53.66,"h":54.095,"l":52.93,"n":67328,"o":53.74,"t":"2024-12-30T05:00:00Z","v":7246775,"vw":53.687678},{"c":53.27,"h":54.22,"l":52.95,"n":53956,"o":53.89,"t":"2024-12-31T05:00:00Z","v":4734394,"vw":53.349243},{"c":51.37,"h":53.47,"l":51.024,"n":107725,"o":53.32,"t":"2025-01-02T05:00:00Z","v":10170423,"vw":51.726217},{"c":51.77,"h":51.955,"l":50.455,"n":89234,"o":51.5,"t":"2025-01-03T05:00:00Z","v":8949929,"vw":51.533849},{"c":53.53,"h":54.395,"l":52.25,"n":87243,"o":52.76,"t":"2025-01-06T05:00:00Z","v":9728239,"vw":53.582607},{"c":51.98,"h":53.7,"l":51.92,"n":74542,"o":53.7,"t":"2025-01-07T05:00:00Z","v":9093274,"vw":52.409018},{"c":51,"h":51.75,"l":50.305,"n":89224,"o":51.75,"t":"2025-01-08T05:00:00Z","v":7243663,"vw":50.856743},{"c":49.85,"h":50.84,"l":49.76,"n":78036,"o":50.78,"t":"2025-01-10T05:00:00Z","v":7847704,"vw":50.129029},{"c":49.93,"h":50.1,"l":49.02,"n":82857,"o":49.035,"t":"2025-01-13T05:00:00Z","v":7950908,"vw":49.817746},{"c":50.94,"h":51.415,"l":50.2,"n":70702,"o":50.43,"t":"2025-01-14T05:00:00Z","v":7170066,"vw":50.975809},{"c":51.7,"h":52.945,"l":51.62,"n":81503,"o":52.2,"t":"2025-01-15T05:00:00Z","v":7518934,"vw":52.024176},{"c":51.84,"h":52.02,"l":51.16,"n":77557,"o":51.66,"t":"2025-01-16T05:00:00Z","v":6415449,"vw":51.627975},{"c":50.97,"h":52.1892,"l":50.73,"n":75650,"o":51.93,"t":"2025-01-17T05:00:00Z","v":9619992,"vw":51.24707},{"c":53.89,"h":54.06,"l":51.29,"n":123430,"o":51.785,"t":"2025-01-21T05:00:00Z","v":12962111,"vw":53.257448},{"c":52.76,"h":53.45,"l":52.43,"n":78117,"o":53.33,"t":"2025-01-22T05:00:00Z","v":7778056,"vw":52.791023},{"c":54.22,"h":54.35,"l":52.738,"n":78840,"o":53.04,"t":"2025-01-23T05:00:00Z","v":7452914,"vw":53.925779},{"c":53.91,"h":54.6,"l":53.705,"n":73950,"o":54.19,"t":"2025-01-24T05:00:00Z","v":6619598,"vw":53.954712},{"c":54.92,"h":55.06,"l":54.075,"n":126804,"o":54.26,"t":"2025-01-27T05:00:00Z","v":12075424,"vw":54.60949},{"c":50.04,"h":50.98,"l":48.72,"n":255523,"o":50.98,"t":"2025-01-28T05:00:00Z","v":33776651,"vw":49.926608},{"c":49.78,"h":50.61,"l":49.12,"n":131192,"o":50.28,"t":"2025-01-29T05:00:00Z","v":15122973,"vw":49.79434},{"c":49.5,"h":50.985,"l":47.76,"n":152950,"o":50.45,"t":"2025-01-30T05:00:00Z","v":16443173,"vw":49.777467},{"c":49.46,"h":51.73,"l":49.18,"n":176602,"o":49.67,"t":"2025-01-31T05:00:00Z","v":20578687,"vw":50.183539},{"c":47.9,"h":49.23,"l":46.37,"n":240104,"o":46.5,"t":"2025-02-03T05:00:00Z","v":28541049,"vw":47.912748},{"c":48.57,"h":48.935,"l":47.11,"n":84754,"o":47.17,"t":"2025-02-04T05:00:00Z","v":9677390,"vw":48.36846},{"c":47.81,"h":48.79,"l":47.74,"n":85843,"o":48.71,"t":"2025-02-05T05:00:00Z","v":10719377,"vw":48.138401},{"c":47.93,"h":48.39,"l":47.44,"n":89179,"o":47.99,"t":"2025-02-06T05:00:00Z","v":9218439,"vw":47.87543},{"c":47.39,"h":48.32,"l":47.21,"n":89219,"o":47.69,"t":"2025-02-07T05:00:00Z","v":9584754,"vw":47.540402},{"c":46.57,"h":47.6,"l":46.44,"n":78943,"o":47.4,"t":"2025-02-10T05:00:00Z","v":9011831,"vw":46.715505},{"c":46.7,"h":46.84,"l":46.26,"n":70176,"o":46.36,"t":"2025-02-11T05:00:00Z","v":7058475,"vw":46.561527},{"c":47.69,"h":47.99,"l":46.26,"n":93534,"o":46.42,"t":"2025-02-12T05:00:00Z","v":10572397,"vw":47.417679},{"c":47.89,"h":48.63,"l":47.35,"n":80336,"o":48.14,"t":"2025-02-13T05:00:00Z","v":7748283,"vw":47.947011},{"c":48.37,"h":48.68,"l":47.92,"n":65069,"o":48.39,"t":"2025-02-14T05:00:00Z","v":5630048,"vw":48.25325},{"c":48.13,"h":48.71,"l":47.6,"n":72155,"o":48.7,"t":"2025-02-18T05:00:00Z","v":6967252,"vw":48.011692},{"c":47.8,"h":47.97,"l":47.22,"n":74048,"o":47.73,"t":"2025-02-19T05:00:00Z","v":6829683,"vw":47.610416},{"c":47.89,"h":47.91,"l":46.76,"n":66239,"o":47.79,"t":"2025-02-20T05:00:00Z","v":5801818,"vw":47.495795},{"c":46.29,"h":48.09,"l":45.925,"n":74752,"o":47.93,"t":"2025-02-21T05:00:00Z","v":6775712,"vw":46.658491},{"c":46.57,"h":46.91,"l":46.04,"n":84586,"o":46.67,"t":"2025-02-24T05:00:00Z","v":8127113,"vw":46.615565},{"c":46.71,"h":47.02,"l":45.69,"n":82822,"o":46.72,"t":"2025-02-25T05:00:00Z","v":7903769,"vw":46.461349},{"c":48.46,"h":50.19,"l":48.155,"n":154872,"o":48.91,"t":"2025-02-26T05:00:00Z","v":17082037,"vw":49.103898},{"c":47.63,"h":48.9275,"l":47.56,"n":100821,"o":47.8,"t":"2025-02-27T05:00:00Z","v":14881111,"vw":47.944805},{"c":49.13,"h":49.49,"l":47.1279,"n":137137,"o":47.52,"t":"2025-02-28T05:00:00Z","v":21380538,"vw":48.954831},{"c":47.38,"h":50.5,"l":46.74,"n":150879,"o":49.98,"t":"2025-03-03T05:00:00Z","v":16880518,"vw":48.284985},{"c":45.22,"h":46.42,"l":44.41,"n":189148,"o":46.415,"t":"2025-03-04T05:00:00Z","v":20786776,"vw":45.566634},{"c":48.48,"h":49.07,"l":46.23,"n":218742,"o":46.7,"t":"2025-03-05T05:00:00Z","v":27954242,"vw":47.739512},{"c":47.2,"h":48.33,"l":46.39,"n":139740,"o":47.77,"t":"2025-03-06T05:00:00Z","v":14332014,"vw":47.366918},{"c":47.44,"h":47.82,"l":46.04,"n":152969,"o":47.78,"t":"2025-03-07T05:00:00Z","v":13824430,"vw":47.165699},{"c":48.08,"h":48.18,"l":46.77,"n":187900,"o":46.81,"t":"2025-03-10T04:00:00Z","v":21621576,"vw":47.570538},{"c":48.28,"h":48.8195,"l":46.03,"n":192194,"o":48,"t":"2025-03-11T04:00:00Z","v":21879864,"vw":47.585107},{"c":47.9,"h":48.74,"l":46.9328,"n":102259,"o":48.5,"t":"2025-03-12T04:00:00Z","v":10041760,"vw":47.749736},{"c":47.11,"h":49.27,"l":46.87,"n":117235,"o":47.77,"t":"2025-03-13T04:00:00Z","v":14189931,"vw":47.623336},{"c":48.34,"h":48.75,"l":47.64,"n":92545,"o":47.79,"t":"2025-03-14T04:00:00Z","v":14143864,"vw":48.346599},{"c":49,"h":49.269,"l":48.28,"n":101220,"o":48.51,"t":"2025-03-17T04:00:00Z","v":14102359,"vw":48.965406},{"c":48.67,"h":49.83,"l":48.19,"n":143050,"o":49.35,"t":"2025-03-18T04:00:00Z","v":19265430,"vw":48.819228},{"c":49.79,"h":50.21,"l":48.7,"n":107990,"o":48.825,"t":"2025-03-19T04:00:00Z","v":13291566,"vw":49.601246},{"c":49.44,"h":49.98,"l":48.75,"n":104122,"o":48.81,"t":"2025-03-20T04:00:00Z","v":12906866,"vw":49.52462},{"c":49.8,"h":50.04,"l":48.735,"n":117465,"o":48.98,"t":"2025-03-21T04:00:00Z","v":37624933,"vw":49.711784},{"c":51.46,"h":51.885,"l":50.46,"n":113382,"o":50.76,"t":"2025-03-24T04:00:00Z","v":16024351,"vw":51.414503},{"c":52.59,"h":52.76,"l":51.5,"n":98245,"o":51.5,"t":"2025-03-25T04:00:00Z","v":14836174,"vw":52.417652},{"c":50.95,"h":53.29,"l":50.65,"n":168603,"o":52.69,"t":"2025-03-26T04:00:00Z","v":20907416,"vw":51.59524},{"c":47.2,"h":48.4,"l":46.26,"n":299381,"o":46.99,"t":"2025-03-27T04:00:00Z","v":35798981,"vw":47.282304},{"c":46.68,"h":47.14,"l":45.81,"n":131124,"o":46.91,"t":"2025-03-28T04:00:00Z","v":18820084,"vw":46.537527},{"c":47.03,"h":47.27,"l":45.61,"n":117838,"o":45.66,"t":"2025-03-31T04:00:00Z","v":15878574,"vw":46.807868},{"c":47.26,"h":47.77,"l":46.5,"n":106441,"o":47.01,"t":"2025-04-01T04:00:00Z","v":14065626,"vw":47.218442},{"c":47.98,"h":48.27,"l":46.87,"n":117421,"o":46.87,"t":"2025-04-02T04:00:00Z","v":12305553,"vw":47.868575},{"c":45.9,"h":47.78,"l":45.845,"n":206172,"o":46.95,"t":"2025-04-03T04:00:00Z","v":18871212,"vw":46.38686},{"c":44.18,"h":44.73,"l":42.73,"n":223670,"o":44.46,"t":"2025-04-04T04:00:00Z","v":26717236,"vw":44.033231},{"c":43.53,"h":45.35,"l":41.6,"n":229860,"o":41.75,"t":"2025-04-07T04:00:00Z","v":25522109,"vw":43.145215},{"c":42.48,"h":45.4,"l":41.94,"n":178912,"o":44.94,"t":"2025-04-08T04:00:00Z","v":16413446,"vw":43.292323},{"c":45.74,"h":46.2999,"l":41.635,"n":206389,"o":41.86,"t":"2025-04-09T04:00:00Z","v":23913162,"vw":44.564143},{"c":43.73,"h":44.46,"l":42.62,"n":187506,"o":44.16,"t":"2025-04-10T04:00:00Z","v":17437873,"vw":43.695997},{"c":43.63,"h":43.94,"l":42.75,"n":104064,"o":43.5,"t":"2025-04-11T04:00:00Z","v":10735592,"vw":43.473085},{"c":45.14,"h":45.87,"l":43.11,"n":182892,"o":43.87,"t":"2025-04-14T04:00:00Z","v":22020941,"vw":44.8997},{"c":44.54,"h":44.87,"l":44.13,"n":88626,"o":44.2,"t":"2025-04-15T04:00:00Z","v":9799297,"vw":44.485302},{"c":44.22,"h":45.055,"l":43.89,"n":97752,"o":44.36,"t":"2025-04-16T04:00:00Z","v":9876971,"vw":44.392857},{"c":44.57,"h":45.28,"l":43.93,"n":94746,"o":44.27,"t":"2025-04-17T04:00:00Z","v":11707464,"vw":44.680214},{"c":44.39,"h":44.69,"l":43.765,"n":68856,"o":44.47,"t":"2025-04-21T04:00:00Z","v":6424836,"vw":44.225181},{"c":45.16,"h":45.65,"l":44.74,"n":65138,"o":45.1,"t":"2025-04-22T04:00:00Z","v":8438508,"vw":45.223159},{"c":45.84,"h":47.415,"l":45.68,"n":94181,"o":46.5,"t":"2025-04-23T04:00:00Z","v":9032792,"vw":46.2123},{"c":46.88,"h":47.07,"l":45.84,"n":76795,"o":46.21,"t":"2025-04-24T04:00:00Z","v":7509202,"vw":46.750807},{"c":47.11,"h":47.56,"l":46.54,"n":80776,"o":46.54,"t":"2025-04-25T04:00:00Z","v":8108116,"vw":47.161415},{"c":47.24,"h":47.81,"l":46.65,"n":101726,"o":47.2,"t":"2025-04-28T04:00:00Z","v":15269764,"vw":47.171891},{"c":46.94,"h":47.46,"l":45.3419,"n":197257,"o":45.91,"t":"2025-04-29T04:00:00Z","v":24183084,"vw":46.549563},{"c":45.24,"h":46.54,"l":44.72,"n":146173,"o":46.21,"t":"2025-04-30T04:00:00Z","v":17948634,"vw":45.172694},{"c":45.05,"h":46.54,"l":44.72,"n":137971,"o":46.5,"t":"2025-05-01T04:00:00Z","v":15875496,"vw":45.378429},{"c":45.3,"h":45.815,"l":44.95,"n":96664,"o":45.71,"t":"2025-05-02T04:00:00Z","v":11649770,"vw":45.325682},{"c":45.38,"h":45.75,"l":45.15,"n":69764,"o":45.28,"t":"2025-05-05T04:00:00Z","v":8084268,"vw":45.43797},{"c":45.46,"h":45.97,"l":44.84,"n":91800,"o":45.01,"t":"2025-05-06T04:00:00Z","v":9638215,"vw":45.493503},{"c":45.47,"h":45.94,"l":44.97,"n":77397,"o":45.71,"t":"2025-05-07T04:00:00Z","v":8711862,"vw":45.501908},{"c":47.35,"h":47.715,"l":46.09,"n":110916,"o":46.1,"t":"2025-05-08T04:00:00Z","v":14499471,"vw":47.169088},{"c":47.5,"h":47.965,"l":47.25,"n":71179,"o":47.56,"t":"2025-05-09T04:00:00Z","v":8582913,"vw":47.533433},{"c":49.61,"h":50.14,"l":48.87,"n":118230,"o":49.74,"t":"2025-05-12T04:00:00Z","v":13160583,"vw":49.482702},{"c":50.46,"h":50.615,"l":49.395,"n":98304,"o":49.56,"t":"2025-05-13T04:00:00Z","v":10427591,"vw":50.220301},{"c":50.31,"h":50.81,"l":50.09,"n":73853,"o":50.36,"t":"2025-05-14T04:00:00Z","v":8949319,"vw":50.344313},{"c":50.12,"h":50.235,"l":49.58,"n":69597,"o":49.79,"t":"2025-05-15T04:00:00Z","v":7286622,"vw":50.012682},{"c":50.37,"h":50.39,"l":49.85,"n":61606,"o":50.11,"t":"2025-05-16T04:00:00Z","v":6099765,"vw":50.207009},{"c":50.03,"h":50.35,"l":49.18,"n":84843,"o":49.71,"t":"2025-05-19T04:00:00Z","v":9406488,"vw":49.93801},{"c":50.21,"h":50.55,"l":49.9,"n":64185,"o":50.26,"t":"2025-05-20T04:00:00Z","v":6565365,"vw":50.251817},{"c":49.37,"h":50.54,"l":49.29,"n":76853,"o":49.88,"t":"2025-05-21T04:00:00Z","v":7515609,"vw":49.855419},{"c":49.28,"h":49.68,"l":48.9,"n":57444,"o":49.35,"t":"2025-05-22T04:00:00Z","v":6378158,"vw":49.351439},{"c":48.69,"h":49.17,"l":48.3121,"n":57173,"o":48.37,"t":"2025-05-23T04:00:00Z","v":5612309,"vw":48.786494},{"c":49.09,"h":49.46,"l":48.5,"n":63946,"o":49.17,"t":"2025-05-27T04:00:00Z","v":8936848,"vw":48.974007},{"c":48.13,"h":49.09,"l":48.015,"n":79974,"o":49.09,"t":"2025-05-28T04:00:00Z","v":8419556,"vw":48.31948},{"c":48.59,"h":48.62,"l":47.965,"n":67233,"o":48.45,"t":"2025-05-29T04:00:00Z","v":8400697,"vw":48.401507},{"c":49.61,"h":49.935,"l":48.29,"n":99451,"o":48.46,"t":"2025-05-30T04:00:00Z","v":17722758,"vw":49.611076},{"c":47.69,"h":49.19,"l":47.035,"n":111939,"o":49.1,"t":"2025-06-02T04:00:00Z","v":13019243,"vw":47.574413},{"c":49.06,"h":49.14,"l":47.285,"n":101326,"o":47.55,"t":"2025-06-03T04:00:00Z","v":12403493,"vw":48.639575},{"c":47.67,"h":49.1,"l":47.6,"n":84163,"o":49.06,"t":"2025-06-04T04:00:00Z","v":9889323,"vw":47.879915},{"c":47.25,"h":47.85,"l":46.815,"n":85180,"o":47.51,"t":"2025-06-05T04:00:00Z","v":10097210,"vw":47.37554},{"c":47.47,"h":47.84,"l":47.195,"n":71723,"o":47.64,"t":"2025-06-06T04:00:00Z","v":7949455,"vw":47.466235},{"c":47.93,"h":48.57,"l":47.73,"n":64984,"o":47.87,"t":"2025-06-09T04:00:00Z","v":6467748,"vw":48.097845},{"c":48.93,"h":49.325,"l":47.84,"n":76224,"o":48.09,"t":"2025-06-10T04:00:00Z","v":7942551,"vw":48.795442},{"c":49.87,"h":50.4,"l":49.27,"n":90157,"o":49.33,"t":"2025-06-11T04:00:00Z","v":10605776,"vw":49.984887},{"c":49.26,"h":49.54,"l":48.6,"n":67727,"o":49.46,"t":"2025-06-12T04:00:00Z","v":6602178,"vw":49.144778},{"c":48.65,"h":49.18,"l":48.405,"n":68332,"o":48.62,"t":"2025-06-13T04:00:00Z","v":8701843,"vw":48.747487},{"c":49.27,"h":49.465,"l":48.65,"n":58656,"o":49.25,"t":"2025-06-16T04:00:00Z","v":5884651,"vw":49.183676},{"c":48.28,"h":49.246,"l":48.25,"n":65612,"o":48.87,"t":"2025-06-17T04:00:00Z","v":9078657,"vw":48.498948},{"c":48.09,"h":48.7,"l":47.94,"n":63541,"o":48.3,"t":"2025-06-18T04:00:00Z","v":8418081,"vw":48.179157},{"c":48.2,"h":48.735,"l":47.785,"n":68600,"o":48.42,"t":"2025-06-20T04:00:00Z","v":22249839,"vw":48.162067},{"c":48.52,"h":48.58,"l":47.63,"n":62231,"o":47.96,"t":"2025-06-23T04:00:00Z","v":10626484,"vw":48.421269},{"c":49,"h":49.365,"l":48.85,"n":65753,"o":48.96,"t":"2025-06-24T04:00:00Z","v":12550430,"vw":49.070345},{"c":48.13,"h":49.0999,"l":47.82,"n":61323,"o":49.02,"t":"2025-06-25T04:00:00Z","v":6906761,"vw":48.146879},{"c":49.16,"h":49.19,"l":47.72,"n":77481,"o":48.04,"t":"2025-06-26T04:00:00Z","v":10386262,"vw":48.858996},{"c":49.68,"h":50.14,"l":49.08,"n":72027,"o":49.32,"t":"2025-06-27T04:00:00Z","v":10695844,"vw":49.661392},{"c":49.21,"h":49.62,"l":48.93,"n":80705,"o":49.58,"t":"2025-06-30T04:00:00Z","v":9634888,"vw":49.161963},{"c":52.03,"h":52.125,"l":48.8,"n":134532,"o":48.82,"t":"2025-07-01T04:00:00Z","v":13748031,"vw":51.294927},{"c":52.68,"h":52.77,"l":51.96,"n":90214,"o":52.03,"t":"2025-07-02T04:00:00Z","v":9461786,"vw":52.458519},{"c":52.89,"h":53.9601,"l":52.7,"n":60310,"o":52.79,"t":"2025-07-03T04:00:00Z","v":6612290,"vw":53.300767},{"c":51.82,"h":53.27,"l":51.41,"n":107057,"o":52.28,"t":"2025-07-07T04:00:00Z","v":11028596,"vw":52.070171},{"c":52.19,"h":52.86,"l":52,"n":72446,"o":52.16,"t":"2025-07-08T04:00:00Z","v":7523443,"vw":52.277631},{"c":52.57,"h":52.79,"l":52.26,"n":64256,"o":52.63,"t":"2025-07-09T04:00:00Z","v":5322598,"vw":52.560008},{"c":53.15,"h":53.285,"l":52.26,"n":69105,"o":52.435,"t":"2025-07-10T04:00:00Z","v":6402436,"vw":53.028277},{"c":53.39,"h":53.555,"l":52.56,"n":77280,"o":52.82,"t":"2025-07-11T04:00:00Z","v":7698246,"vw":53.265739},{"c":53.33,"h":53.69,"l":52.685,"n":78706,"o":53.35,"t":"2025-07-14T04:00:00Z","v":6933953,"vw":53.181236},{"c":52.71,"h":53.75,"l":52.69,"n":78879,"o":53.46,"t":"2025-07-15T04:00:00Z","v":7702723,"vw":53.002064},{"c":53.18,"h":53.52,"l":52.74,"n":87990,"o":52.74,"t":"2025-07-16T04:00:00Z","v":8242520,"vw":53.213472},{"c":53.21,"h":53.89,"l":52.89,"n":74163,"o":53.3,"t":"2025-07-17T04:00:00Z","v":6826985,"vw":53.306476},{"c":53.22,"h":53.71,"l":52.875,"n":64124,"o":53.41,"t":"2025-07-18T04:00:00Z","v":6496868,"vw":53.191711},{"c":53.21,"h":54.3,"l":53.18,"n":106207,"o":53.35,"t":"2025-07-21T04:00:00Z","v":13055533,"vw":53.637446},{"c":48.89,"h":52.09,"l":48.87,"n":254094,"o":51.72,"t":"2025-07-22T04:00:00Z","v":33792430,"vw":49.507145},{"c":53.13,"h":53.27,"l":49.865,"n":219936,"o":49.9,"t":"2025-07-23T04:00:00Z","v":25657021,"vw":51.988336},{"c":52.34,"h":53.4,"l":52.235,"n":103804,"o":52.97,"t":"2025-07-24T04:00:00Z","v":10219822,"vw":52.691078},{"c":53.4,"h":53.47,"l":52.08,"n":68655,"o":52.86,"t":"2025-07-25T04:00:00Z","v":6491321,"vw":52.852539},{"c":53.45,"h":53.935,"l":53.03,"n":78181,"o":53.215,"t":"2025-07-28T04:00:00Z","v":6954460,"vw":53.484975},{"c":52.11,"h":53.79,"l":52.08,"n":78971,"o":53.79,"t":"2025-07-29T04:00:00Z","v":8442950,"vw":52.489699},{"c":52.11,"h":52.75,"l":51.69,"n":77222,"o":52.39,"t":"2025-07-30T04:00:00Z","v":7854244,"vw":52.258488},{"c":53.34,"h":54.71,"l":52.46,"n":133990,"o":52.57,"t":"2025-07-31T04:00:00Z","v":14455140,"vw":53.727404},{"c":52.53,"h":53.0279,"l":51.88,"n":98668,"o":52.15,"t":"2025-08-01T04:00:00Z","v":9540462,"vw":52.455468},{"c":52.77,"h":53.235,"l":52.475,"n":73386,"o":52.7,"t":"2025-08-04T04:00:00Z","v":7417946,"vw":52.892517},{"c":52.58,"h":53.3299,"l":52.25,"n":67572,"o":53.32,"t":"2025-08-05T04:00:00Z","v":6913097,"vw":52.662382},{"c":52.47,"h":53.125,"l":52.09,"n":52763,"o":52.73,"t":"2025-08-06T04:00:00Z","v":5390488,"vw":52.545904},{"c":52.95,"h":53.43,"l":52.5445,"n":62526,"o":52.8,"t":"2025-08-07T04:00:00Z","v":6029436,"vw":52.919405},{"c":53.53,"h":53.82,"l":53.09,"n":56791,"o":53.1,"t":"2025-08-08T04:00:00Z","v":4126606,"vw":53.489424},{"c":54.01,"h":54.75,"l":53.34,"n":76878,"o":53.95,"t":"2025-08-11T04:00:00Z","v":6690708,"vw":53.971038},{"c":54.16,"h":54.75,"l":53.951,"n":78266,"o":54.32,"t":"2025-08-12T04:00:00Z","v":6782198,"vw":54.210568},{"c":55.58,"h":55.785,"l":54.16,"n":71740,"o":54.48,"t":"2025-08-13T04:00:00Z","v":6942105,"vw":55.417779},{"c":56.42,"h":56.51,"l":54.8201,"n":73082,"o":55.63,"t":"2025-08-14T04:00:00Z","v":6647614,"vw":55.923677},{"c":56.31,"h":56.99,"l":56.3,"n":60538,"o":56.92,"t":"2025-08-15T04:00:00Z","v":5597272,"vw":56.584694},{"c":56.23,"h":56.55,"l":56.09,"n":65502,"o":56.13,"t":"2025-08-18T04:00:00Z","v":6740792,"vw":56.289593},{"c":57.06,"h":57.41,"l":56.31,"n":66031,"o":56.48,"t":"2025-08-19T04:00:00Z","v":5987915,"vw":57.023387},{"c":56.77,"h":57.1899,"l":56.64,"n":62364,"o":56.9,"t":"2025-08-20T04:00:00Z","v":7258199,"vw":56.885512},{"c":56.51,"h":56.6258,"l":55.09,"n":82248,"o":56.39,"t":"2025-08-21T04:00:00Z","v":8192288,"vw":56.195011},{"c":58.37,"h":58.78,"l":56.995,"n":73236,"o":57.05,"t":"2025-08-22T04:00:00Z","v":6320205,"vw":58.141901},{"c":58.28,"h":58.42,"l":57.8845,"n":54372,"o":58.2,"t":"2025-08-25T04:00:00Z","v":3801962,"vw":58.227888},{"c":58.8,"h":58.935,"l":58.1,"n":62290,"o":58.24,"t":"2025-08-26T04:00:00Z","v":7311095,"vw":58.731712},{"c":58.75,"h":59.23,"l":58.42,"n":59110,"o":58.56,"t":"2025-08-27T04:00:00Z","v":9848099,"vw":58.900196},{"c":58.49,"h":59,"l":57.76,"n":73790,"o":58.99,"t":"2025-08-28T04:00:00Z","v":7209539,"vw":58.232424},{"c":58.59,"h":58.67,"l":57.86,"n":56525,"o":58.48,"t":"2025-08-29T04:00:00Z","v":4970047,"vw":58.439224},{"c":58.53,"h":58.635,"l":56.99,"n":71324,"o":57.54,"t":"2025-09-02T04:00:00Z","v":5676323,"vw":58.209806},{"c":57.75,"h":58.85,"l":57.7,"n":62910,"o":58.12,"t":"2025-09-03T04:00:00Z","v":6762677,"vw":58.014701},{"c":58.15,"h":58.24,"l":57.48,"n":73475,"o":58,"t":"2025-09-04T04:00:00Z","v":5880068,"vw":58.002462},{"c":58.27,"h":58.805,"l":57.755,"n":86693,"o":58.08,"t":"2025-09-05T04:00:00Z","v":7377913,"vw":58.269332},{"c":58.2,"h":58.255,"l":57.4,"n":76257,"o":58.13,"t":"2025-09-08T04:00:00Z","v":6399619,"vw":57.932487},{"c":58.01,"h":58.155,"l":57.6,"n":59330,"o":58.14,"t":"2025-09-09T04:00:00Z","v":4616833,"vw":57.928367},{"c":57.34,"h":57.88,"l":56.605,"n":89068,"o":57.88,"t":"2025-09-10T04:00:00Z","v":7207455,"vw":57.220741},{"c":58.71,"h":58.71,"l":57.47,"n":75203,"o":57.54,"t":"2025-09-11T04:00:00Z","v":5807525,"vw":58.475878},{"c":58.5,"h":60,"l":58.475,"n":102336,"o":59.85,"t":"2025-09-12T04:00:00Z","v":12020563,"vw":59.058245},{"c":58.95,"h":59.02,"l":58.32,"n":60094,"o":58.96,"t":"2025-09-15T04:00:00Z","v":4773530,"vw":58.835622},{"c":58.46,"h":59.39,"l":58.16,"n":73428,"o":58.98,"t":"2025-09-16T04:00:00Z","v":6786947,"vw":58.511093},{"c":58.73,"h":59.57,"l":58.22,"n":76705,"o":58.27,"t":"2025-09-17T04:00:00Z","v":6253045,"vw":58.874764},{"c":59.26,"h":59.4,"l":58.475,"n":76838,"o":58.8,"t":"2025-09-18T04:00:00Z","v":5922797,"vw":59.124165},{"c":58.98,"h":59.52,"l":58.73,"n":67061,"o":59.5,"t":"2025-09-19T04:00:00Z","v":13159562,"vw":59.033413},{"c":58.88,"h":59.177,"l":58.46,"n":68392,"o":58.78,"t":"2025-09-22T04:00:00Z","v":7634177,"vw":58.859236},{"c":58.58,"h":59.92,"l":58.455,"n":68837,"o":59.05,"t":"2025-09-23T04:00:00Z","v":5898999,"vw":58.952143},{"c":59.92,"h":60.155,"l":59.06,"n":115223,"o":60.1,"t":"2025-09-24T04:00:00Z","v":10756144,"vw":59.786156},{"c":60.59,"h":60.63,"l":59.11,"n":94664,"o":59.53,"t":"2025-09-25T04:00:00Z","v":7740100,"vw":60.109259},{"c":61.24,"h":61.9833,"l":60.455,"n":102868,"o":60.65,"t":"2025-09-26T04:00:00Z","v":8641382,"vw":61.219203},{"c":61.12,"h":62.14,"l":60.75,"n":85429,"o":61.85,"t":"2025-09-29T04:00:00Z","v":9788442,"vw":61.160543},{"c":60.97,"h":62.06,"l":60.55,"n":78641,"o":61.71,"t":"2025-09-30T04:00:00Z","v":6964798,"vw":61.053695},{"c":61.34,"h":61.585,"l":60.13,"n":97677,"o":60.94,"t":"2025-10-01T04:00:00Z","v":8094432,"vw":61.167963},{"c":59.36,"h":61.5,"l":59.21,"n":114511,"o":61.48,"t":"2025-10-02T04:00:00Z","v":9614624,"vw":59.6453},{"c":60.13,"h":60.61,"l":58.67,"n":143958,"o":59.32,"t":"2025-10-03T04:00:00Z","v":13031920,"vw":59.740078},{"c":58.19,"h":59.94,"l":58.125,"n":102762,"o":59.94,"t":"2025-10-06T04:00:00Z","v":8921528,"vw":58.663396},{"c":57.26,"h":58.66,"l":56.63,"n":117058,"o":58.63,"t":"2025-10-07T04:00:00Z","v":10702890,"vw":57.134056},{"c":56.4,"h":57.7,"l":56.24,"n":68470,"o":57.33,"t":"2025-10-08T04:00:00Z","v":5429993,"vw":56.72878},{"c":55.92,"h":56.865,"l":55.91,"n":70235,"o":56.78,"t":"2025-10-09T04:00:00Z","v":5441819,"vw":56.166545},{"c":55.35,"h":56.55,"l":55.215,"n":72750,"o":56.24,"t":"2025-10-10T04:00:00Z","v":5454388,"vw":55.644254},{"c":55.62,"h":56.2,"l":55.35,"n":53273,"o":55.9,"t":"2025-10-13T04:00:00Z","v":3993580,"vw":55.674084},{"c":57.15,"h":57.25,"l":54.33,"n":93538,"o":54.51,"t":"2025-10-14T04:00:00Z","v":9005010,"vw":56.711615},{"c":57.8,"h":58.25,"l":57.01,"n":78320,"o":57.26,"t":"2025-10-15T04:00:00Z","v":7976919,"vw":57.75514},{"c":57.34,"h":58.4,"l":56.81,"n":69375,"o":57.885,"t":"2025-10-16T04:00:00Z","v":6061258,"vw":57.36858},{"c":58.38,"h":59.17,"l":57.55,"n":93730,"o":57.73,"t":"2025-10-17T04:00:00Z","v":7956170,"vw":58.513259},{"c":58,"h":58.555,"l":57.68,"n":105122,"o":58.54,"t":"2025-10-20T04:00:00Z","v":10184608,"vw":58.061614},{"c":66.62,"h":67.55,"l":62.36,"n":345213,"o":63.76,"t":"2025-10-21T04:00:00Z","v":43702100,"vw":66.087118},{"c":67.31,"h":67.585,"l":65.89,"n":185998,"o":67.05,"t":"2025-10-22T04:00:00Z","v":18831871,"vw":66.864879},{"c":66.85,"h":68.48,"l":66.57,"n":116662,"o":67.97,"t":"2025-10-23T04:00:00Z","v":12647198,"vw":67.220188},{"c":69.66,"h":69.7,"l":67.29,"n":136447,"o":67.46,"t":"2025-10-24T04:00:00Z","v":12570973,"vw":69.062706},{"c":69.38,"h":69.63,"l":68.79,"n":109872,"o":69.57,"t":"2025-10-27T04:00:00Z","v":9724755,"vw":69.268409},{"c":69.87,"h":70.19,"l":68.66,"n":117943,"o":69.46,"t":"2025-10-28T04:00:00Z","v":13072231,"vw":69.496127},{"c":69.13,"h":70.24,"l":68.59,"n":109772,"o":69.61,"t":"2025-10-29T04:00:00Z","v":10575636,"vw":69.320807},{"c":68.67,"h":69.78,"l":68.3864,"n":83163,"o":68.66,"t":"2025-10-30T04:00:00Z","v":7559509,"vw":69.088618},{"c":69.09,"h":69.32,"l":68.63,"n":87734,"o":68.78,"t":"2025-10-31T04:00:00Z","v":6993609,"vw":69.056671},{"c":68.22,"h":68.93,"l":67.775,"n":111082,"o":68.89,"t":"2025-11-03T05:00:00Z","v":10252283,"vw":68.22477},{"c":66.87,"h":68.13,"l":66.75,"n":99513,"o":68,"t":"2025-11-04T05:00:00Z","v":8478213,"vw":67.196612},{"c":68.77,"h":69.26,"l":67.04,"n":87954,"o":67.04,"t":"2025-11-05T05:00:00Z","v":7807039,"vw":68.564982},{"c":68.84,"h":69.4,"l":68.21,"n":77592,"o":68.685,"t":"2025-11-06T05:00:00Z","v":6086742,"vw":68.776317},{"c":70.75,"h":70.76,"l":68.575,"n":96873,"o":68.95,"t":"2025-11-07T05:00:00Z","v":8408534,"vw":70.074207},{"c":71.05,"h":71.335,"l":69.87,"n":99402,"o":71,"t":"2025-11-10T05:00:00Z","v":8592733,"vw":70.882916},{"c":71.22,"h":71.64,"l":70.985,"n":78157,"o":71.12,"t":"2025-11-11T05:00:00Z","v":6164003,"vw":71.319788},{"c":71.84,"h":72.39,"l":70.985,"n":93063,"o":71.17,"t":"2025-11-12T05:00:00Z","v":9167247,"vw":71.969082},{"c":71.89,"h":72.87,"l":71.48,"n":109500,"o":72.16,"t":"2025-11-13T05:00:00Z","v":9004261,"vw":72.039616},{"c":70.52,"h":71.765,"l":70.44,"n":87621,"o":71.36,"t":"2025-11-14T05:00:00Z","v":7100875,"vw":71.019942},{"c":67.91,"h":70.46,"l":67.491,"n":100027,"o":70.31,"t":"2025-11-17T05:00:00Z","v":8032061,"vw":68.551793},{"c":67.93,"h":68.42,"l":67.06,"n":73985,"o":67.83,"t":"2025-11-18T05:00:00Z","v":6092657,"vw":67.912273},{"c":68.5,"h":69.66,"l":67.61,"n":99937,"o":68,"t":"2025-11-19T05:00:00Z","v":10557126,"vw":68.76795},{"c":68.04,"h":69.89,"l":67.78,"n":114307,"o":68.94,"t":"2025-11-20T05:00:00Z","v":9385199,"vw":68.649551},{"c":70.33,"h":70.5289,"l":68.19,"n":112681,"o":68.29,"t":"2025-11-21T05:00:00Z","v":10852439,"vw":69.847729},{"c":71,"h":71.2201,"l":70.25,"n":92257,"o":70.48,"t":"2025-11-24T05:00:00Z","v":13768142,"vw":71.014625},{"c":72.78,"h":73.105,"l":71.15,"n":101025,"o":71.15,"t":"2025-11-25T05:00:00Z","v":12089671,"vw":72.619188},{"c":72.81,"h":73.445,"l":72.22,"n":84876,"o":72.44,"t":"2025-11-26T05:00:00Z","v":7704267,"vw":73.01974},{"c":73.52,"h":73.86,"l":72.91,"n":44257,"o":72.94,"t":"2025-11-28T05:00:00Z","v":3754998,"vw":73.540463},{"c":72.95,"h":73.9296,"l":72.91,"n":86938,"o":73.09,"t":"2025-12-01T05:00:00Z","v":9826854,"vw":73.28641},{"c":73.66,"h":73.84,"l":72.09,"n":94200,"o":73.15,"t":"2025-12-02T05:00:00Z","v":8973673,"vw":73.313239},{"c":74.69,"h":74.915,"l":73.61,"n":85044,"o":73.61,"t":"2025-12-03T05:00:00Z","v":8392357,"vw":74.560976},{"c":75.29,"h":76.225,"l":74.9,"n":117601,"o":75,"t":"2025-12-04T05:00:00Z","v":12659054,"vw":75.563792},{"c":76.05,"h":77,"l":75,"n":100218,"o":75.08,"t":"2025-12-05T05:00:00Z","v":8817795,"vw":76.395176},{"c":75.71,"h":76.665,"l":75.2,"n":112843,"o":76.32,"t":"2025-12-08T05:00:00Z","v":10018151,"vw":75.817375},{"c":77.16,"h":77.35,"l":75.885,"n":84771,"o":76.08,"t":"2025-12-09T05:00:00Z","v":7970114,"vw":76.92601},{"c":80.8,"h":80.95,"l":77.1,"n":131529,"o":77.16,"t":"2025-12-10T05:00:00Z","v":14421298,"vw":79.698243},{"c":80.85,"h":81.22,"l":80.3,"n":100814,"o":80.33,"t":"2025-12-11T05:00:00Z","v":9686821,"vw":80.819458},{"c":80.89,"h":81.545,"l":80.64,"n":105780,"o":80.86,"t":"2025-12-12T05:00:00Z","v":9649496,"vw":81.090311},{"c":81.98,"h":82.02,"l":80.5778,"n":114718,"o":80.65,"t":"2025-12-15T05:00:00Z","v":14362217,"vw":81.688881},{"c":81.76,"h":83.04,"l":81.18,"n":111265,"o":82.07,"t":"2025-12-16T05:00:00Z","v":10732573,"vw":81.858885},{"c":80.51,"h":81.49,"l":80.385,"n":99768,"o":81.18,"t":"2025-12-17T05:00:00Z","v":8864282,"vw":80.699991},{"c":81.17,"h":81.98,"l":80.39,"n":113405,"o":80.5,"t":"2025-12-18T05:00:00Z","v":9086565,"vw":81.333256},{"c":82.35,"h":82.685,"l":81.09,"n":105043,"o":81.09,"t":"2025-12-19T05:00:00Z","v":23751048,"vw":82.155931},{"c":83.03,"h":83.68,"l":82.5812,"n":81602,"o":82.6,"t":"2025-12-22T05:00:00Z","v":9119903,"vw":83.063142},{"c":82.75,"h":83.43,"l":82.66,"n":60525,"o":82.73,"t":"2025-12-23T05:00:00Z","v":4819949,"vw":82.851693},{"c":82.88,"h":83.15,"l":82.6,"n":30006,"o":82.75,"t":"2025-12-24T05:00:00Z","v":2370122,"vw":82.857539},{"c":83.06,"h":83.08,"l":82.56,"n":47873,"o":82.8,"t":"2025-12-26T05:00:00Z","v":3412031,"vw":82.884902},{"c":82.93,"h":83.36,"l":82.5,"n":67060,"o":83.07,"t":"2025-12-29T05:00:00Z","v":4759435,"vw":82.925703},{"c":82.33,"h":83.21,"l":82.175,"n":55511,"o":83.17,"t":"2025-12-30T05:00:00Z","v":3240511,"vw":82.480055},{"c":81.32,"h":82.27,"l":81.25,"n":58946,"o":82.25,"t":"2025-12-31T05:00:00Z","v":4483839,"vw":81.516212},{"c":80.98,"h":81.485,"l":79.56,"n":100464,"o":81.41,"t":"2026-01-02T05:00:00Z","v":7469184,"vw":80.660708},{"c":83.15,"h":83.38,"l":79.97,"n":107236,"o":80.54,"t":"2026-01-05T05:00:00Z","v":10457531,"vw":82.357384},{"c":82.18,"h":82.8,"l":81.18,"n":98455,"o":82.7,"t":"2026-01-06T05:00:00Z","v":7972856,"vw":82.087964},{"c":81.91,"h":82.7,"l":81.59,"n":77354,"o":82.1,"t":"2026-01-07T05:00:00Z","v":6362021,"vw":81.920897},{"c":85.13,"h":85.18,"l":82.43,"n":134674,"o":82.8,"t":"2026-01-08T05:00:00Z","v":11643382,"vw":84.468006},{"c":82.87,"h":84.41,"l":81,"n":133053,"o":83.51,"t":"2026-01-09T05:00:00Z","v":12142888,"vw":82.64829},{"c":82.9,"h":82.9,"l":81.06,"n":99523,"o":82.2,"t":"2026-01-12T05:00:00Z","v":7376393,"vw":82.193659},{"c":83.24,"h":83.86,"l":82.62,"n":83808,"o":82.97,"t":"2026-01-13T05:00:00Z","v":6022818,"vw":83.339588},{"c":81.23,"h":83.69,"l":80.95,"n":102823,"o":83,"t":"2026-01-14T05:00:00Z","v":7550036,"vw":81.567202},{"c":80.91,"h":82.16,"l":80.615,"n":86397,"o":81.865,"t":"2026-01-15T05:00:00Z","v":6416751,"vw":81.106687},{"c":80.82,"h":81.64,"l":80.23,"n":101702,"o":81,"t":"2026-01-16T05:00:00Z","v":9838714,"vw":80.943087},{"c":77.81,"h":79.99,"l":77.35,"n":131441,"o":79.75,"t":"2026-01-20T05:00:00Z","v":12071686,"vw":78.208655},{"c":80.93,"h":81.26,"l":79.03,"n":107887,"o":79.26,"t":"2026-01-21T05:00:00Z","v":8215394,"vw":80.499462},{"c":81.14,"h":82.28,"l":80.76,"n":91837,"o":81.21,"t":"2026-01-22T05:00:00Z","v":6789311,"vw":81.392725},{"c":79.68,"h":80.75,"l":79.23,"n":92707,"o":80.67,"t":"2026-01-23T05:00:00Z","v":6865566,"vw":79.73639},{"c":79.43,"h":80.615,"l":79.17,"n":115106,"o":79.25,"t":"2026-01-26T05:00:00Z","v":10939165,"vw":79.621084},{"c":86.38,"h":87.31,"l":82.41,"n":268626,"o":83.63,"t":"2026-01-27T05:00:00Z","v":23631954,"vw":86.03654},{"c":84.9,"h":86.07,"l":84.43,"n":128661,"o":86.07,"t":"2026-01-28T05:00:00Z","v":10072746,"vw":85.173677},{"c":86.26,"h":86.62,"l":85.14,"n":115071,"o":86.19,"t":"2026-01-29T05:00:00Z","v":9696216,"vw":86.11879},{"c":84,"h":86.425,"l":83.41,"n":104477,"o":86.01,"t":"2026-01-30T05:00:00Z","v":7767165,"vw":84.210387},{"c":84.27,"h":84.53,"l":83.1,"n":89720,"o":84.25,"t":"2026-02-02T05:00:00Z","v":6948391,"vw":83.987443},{"c":85.71,"h":86.63,"l":84.88,"n":93149,"o":85.47,"t":"2026-02-03T05:00:00Z","v":6903009,"vw":85.863396},{"c":86.29,"h":87.62,"l":85.32,"n":115581,"o":86.16,"t":"2026-02-04T05:00:00Z","v":8838891,"vw":86.463098},{"c":83.3,"h":85.71,"l":83.27,"n":108434,"o":85.15,"t":"2026-02-05T05:00:00Z","v":9142737,"vw":83.876063},{"c":84.24,"h":84.7002,"l":82.64,"n":112393,"o":83.54,"t":"2026-02-06T05:00:00Z","v":8052663,"vw":83.878927},{"c":80.68,"h":82.4,"l":80.58,"n":125058,"o":82.27,"t":"2026-02-09T05:00:00Z","v":9766829,"vw":81.279152},{"c":80.27,"h":81.5,"l":79.45,"n":104243,"o":81.05,"t":"2026-02-10T05:00:00Z","v":7425800,"vw":80.170901},{"c":79.82,"h":82,"l":79.08,"n":127265,"o":80.49,"t":"2026-02-11T05:00:00Z","v":9654393,"vw":80.177769},{"c":79.93,"h":82.17,"l":79.6,"n":99520,"o":80.21,"t":"2026-02-12T05:00:00Z","v":6863418,"vw":80.45064},{"c":81.08,"h":81.51,"l":80.0501,"n":78247,"o":80.49,"t":"2026-02-13T05:00:00Z","v":6314296,"vw":81.015658},{"c":81.22,"h":81.375,"l":79.6,"n":99509,"o":80.94,"t":"2026-02-17T05:00:00Z","v":7953325,"vw":80.682221},{"c":83.67,"h":83.93,"l":81.7,"n":98858,"o":81.95,"t":"2026-02-18T05:00:00Z","v":8426881,"vw":83.348113},{"c":81.47,"h":83.5,"l":81.015,"n":83146,"o":83.25,"t":"2026-02-19T05:00:00Z","v":6062590,"vw":81.754367},{"c":81.51,"h":82.03,"l":80.6,"n":93054,"o":81.195,"t":"2026-02-20T05:00:00Z","v":8602322,"vw":81.468741},{"c":79.66,"h":81.53,"l":78.44,"n":100618,"o":81.07,"t":"2026-02-23T05:00:00Z","v":7492058,"vw":79.439876},{"c":81.29,"h":82.59,"l":79.75,"n":86085,"o":80.01,"t":"2026-02-24T05:00:00Z","v":5815557,"vw":81.595479},{"c":82.43,"h":83.06,"l":81.3715,"n":83934,"o":81.44,"t":"2026-02-25T05:00:00Z","v":9310282,"vw":82.381714},{"c":80.79,"h":82.92,"l":80.005,"n":100937,"o":82.4,"t":"2026-02-26T05:00:00Z","v":6404697,"vw":81.084562},{"c":78.71,"h":80.08,"l":77.8309,"n":112943,"o":79.985,"t":"2026-02-27T05:00:00Z","v":13352578,"vw":78.740273},{"c":77.76,"h":77.76,"l":75.04,"n":115437,"o":77.36,"t":"2026-03-02T05:00:00Z","v":8950660,"vw":76.962156},{"c":77.27,"h":77.435,"l":74.185,"n":121878,"o":75.42,"t":"2026-03-03T05:00:00Z","v":9273127,"vw":76.274266},{"c":78.6,"h":79.335,"l":78.04,"n":107734,"o":78.22,"t":"2026-03-04T05:00:00Z","v":8511562,"vw":78.687983},{"c":76.2,"h":78.17,"l":75.07,"n":110068,"o":78,"t":"2026-03-05T05:00:00Z","v":8644116,"vw":76.240499},{"c":75.21,"h":75.22,"l":73.35,"n":105252,"o":74.74,"t":"2026-03-06T05:00:00Z","v":8191987,"vw":74.71615},{"c":74.69,"h":74.7,"l":71.922,"n":109073,"o":73.4,"t":"2026-03-09T04:00:00Z","v":8831115,"vw":73.724626},{"c":74.93,"h":77.2,"l":74.84,"n":114086,"o":74.84,"t":"2026-03-10T04:00:00Z","v":8916596,"vw":75.867503},{"c":74.79,"h":76.58,"l":74.37,"n":79797,"o":75.46,"t":"2026-03-11T04:00:00Z","v":5638439,"vw":75.030233},{"c":73.45,"h":74.02,"l":73.1,"n":97814,"o":73.24,"t":"2026-03-12T04:00:00Z","v":7341884,"vw":73.482259},{"c":72.39,"h":73.94,"l":72.09,"n":104273,"o":73.59,"t":"2026-03-13T04:00:00Z","v":7230713,"vw":72.641713},{"c":72.95,"h":73.85,"l":72.43,"n":92957,"o":73.32,"t":"2026-03-16T04:00:00Z","v":7472793,"vw":72.962769},{"c":74.04,"h":74.57,"l":73.545,"n":68539,"o":73.59,"t":"2026-03-17T04:00:00Z","v":4691005,"vw":74.009991},{"c":73.53,"h":74.81,"l":73.415,"n":77358,"o":73.53,"t":"2026-03-18T04:00:00Z","v":6001678,"vw":73.987216},{"c":73.79,"h":74.4,"l":72.5,"n":114544,"o":72.5,"t":"2026-03-19T04:00:00Z","v":9496097,"vw":73.639847},{"c":72.81,"h":73.9,"l":72.095,"n":106787,"o":73.52,"t":"2026-03-20T04:00:00Z","v":17761136,"vw":72.860602},{"c":75.72,"h":76.85,"l":74.6,"n":102866,"o":74.75,"t":"2026-03-23T04:00:00Z","v":7696084,"vw":75.93988},{"c":76.57,"h":76.87,"l":74.77,"n":85233,"o":74.98,"t":"2026-03-24T04:00:00Z","v":7123077,"vw":76.360152},{"c":76.61,"h":78.29,"l":76.39,"n":94975,"o":77.9,"t":"2026-03-25T04:00:00Z","v":7191974,"vw":77.080541},{"c":75.6,"h":77.17,"l":74.905,"n":112754,"o":75.97,"t":"2026-03-26T04:00:00Z","v":8472138,"vw":75.579095},{"c":72.98,"h":75.26,"l":72.68,"n":105940,"o":75.21,"t":"2026-03-27T04:00:00Z","v":7564192,"vw":73.609165},{"c":72.76,"h":74.23,"l":72.42,"n":105398,"o":73.71,"t":"2026-03-30T04:00:00Z","v":7193381,"vw":73.107772},{"c":74.5,"h":75.09,"l":73.405,"n":77370,"o":74.05,"t":"2026-03-31T04:00:00Z","v":5778996,"vw":74.345136},{"c":75.04,"h":75.87,"l":74.715,"n":79126,"o":75.2,"t":"2026-04-01T04:00:00Z","v":5148663,"vw":75.237538},{"c":72.54,"h":73.68,"l":71.67,"n":103467,"o":73.34,"t":"2026-04-02T04:00:00Z","v":8184029,"vw":72.564414},{"c":73.43,"h":73.63,"l":72.15,"n":67429,"o":72.52,"t":"2026-04-06T04:00:00Z","v":5066281,"vw":73.235347},{"c":72.76,"h":73.18,"l":71.6,"n":81235,"o":72.98,"t":"2026-04-07T04:00:00Z","v":5905571,"vw":72.501733},{"c":76.74,"h":77.06,"l":75.715,"n":96168,"o":76.015,"t":"2026-04-08T04:00:00Z","v":7249838,"vw":76.529913},{"c":76.73,"h":77.31,"l":75.38,"n":69446,"o":75.59,"t":"2026-04-09T04:00:00Z","v":6675900,"vw":76.669156},{"c":76.42,"h":77.47,"l":76.14,"n":55863,"o":77.11,"t":"2026-04-10T04:00:00Z","v":4070582,"vw":76.514954},{"c":76.83,"h":76.86,"l":75.15,"n":61444,"o":75.61,"t":"2026-04-13T04:00:00Z","v":3971341,"vw":76.299164},{"c":79.46,"h":79.86,"l":78.1039,"n":83288,"o":78.63,"t":"2026-04-14T04:00:00Z","v":5860769,"vw":79.430793},{"c":77.78,"h":79.54,"l":77.76,"n":74778,"o":79.54,"t":"2026-04-15T04:00:00Z","v":6476688,"vw":78.116827},{"c":78.05,"h":78.35,"l":77.0111,"n":69494,"o":77.59,"t":"2026-04-16T04:00:00Z","v":5616149,"vw":77.760939},{"c":81.32,"h":82.67,"l":79.4,"n":82602,"o":79.4,"t":"2026-04-17T04:00:00Z","v":7299754,"vw":81.433558},{"c":80.54,"h":81.16,"l":80.325,"n":63862,"o":80.86,"t":"2026-04-20T04:00:00Z","v":3959995,"vw":80.590766},{"c":79.05,"h":81.2,"l":79,"n":76244,"o":80.44,"t":"2026-04-21T04:00:00Z","v":5356885,"vw":79.723311},{"c":79,"h":79.7956,"l":78.63,"n":52126,"o":79.59,"t":"2026-04-22T04:00:00Z","v":3171121,"vw":79.047749},{"c":78.52,"h":79.1,"l":77.16,"n":73615,"o":78.94,"t":"2026-04-23T04:00:00Z","v":4742520,"vw":78.316237},{"c":78.05,"h":78.52,"l":76.92,"n":88621,"o":78.23,"t":"2026-04-24T04:00:00Z","v":6124426,"vw":77.853031},{"c":77.96,"h":78.83,"l":76.61,"n":99755,"o":76.61,"t":"2026-04-27T04:00:00Z","v":8323721,"vw":77.832634},{"c":78.95,"h":79.4,"l":74.781,"n":189970,"o":78.015,"t":"2026-04-28T04:00:00Z","v":15042953,"vw":77.388798},{"c":76.62,"h":78.31,"l":75.375,"n":124516,"o":78.2,"t":"2026-04-29T04:00:00Z","v":9251263,"vw":76.39634},{"c":76.89,"h":78.075,"l":76.51,"n":109596,"o":77.12,"t":"2026-04-30T04:00:00Z","v":11021534,"vw":77.056909},{"c":75.77,"h":77.5,"l":75.52,"n":104390,"o":77.12,"t":"2026-05-01T04:00:00Z","v":7163037,"vw":76.100521},{"c":75.7,"h":77.01,"l":75.2106,"n":93215,"o":75.91,"t":"2026-05-04T04:00:00Z","v":7762858,"vw":75.894319},{"c":76.15,"h":77.155,"l":76.02,"n":69500,"o":76.27,"t":"2026-05-05T04:00:00Z","v":5116713,"vw":76.403526},{"c":78.7,"h":79.45,"l":77.825,"n":79772,"o":78.2,"t":"2026-05-06T04:00:00Z","v":5435865,"vw":78.633248},{"c":78.41,"h":79.37,"l":78.17,"n":68437,"o":78.82,"t":"2026-05-07T04:00:00Z","v":6736033,"vw":78.603569},{"c":78.8,"h":79.33,"l":78.0691,"n":52183,"o":79.13,"t":"2026-05-08T04:00:00Z","v":2951458,"vw":78.66504},{"c":75.29,"h":79,"l":75.1077,"n":87503,"o":78.8,"t":"2026-05-11T04:00:00Z","v":6368504,"vw":75.930123},{"c":76.44,"h":76.89,"l":74.96,"n":72746,"o":75.4,"t":"2026-05-12T04:00:00Z","v":5273661,"vw":76.159537},{"c":75.81,"h":77.66,"l":75.45,"n":101602,"o":76.22,"t":"2026-05-13T04:00:00Z","v":8102625,"vw":76.229118},{"c":77.75,"h":79.27,"l":75.88,"n":96135,"o":75.88,"t":"2026-05-14T04:00:00Z","v":8036095,"vw":77.891335},{"c":74.86,"h":77.16,"l":74.8,"n":96994,"o":76.6,"t":"2026-05-15T04:00:00Z","v":8478803,"vw":75.385046},{"c":73.1,"h":74.98,"l":73.09,"n":75880,"o":74.82,"t":"2026-05-18T04:00:00Z","v":5653159,"vw":73.695443},{"c":72.63,"h":72.88,"l":70.425,"n":90354,"o":72.24,"t":"2026-05-19T04:00:00Z","v":6996747,"vw":72.115923},{"c":76.14,"h":76.16,"l":73.195,"n":103383,"o":73.39,"t":"2026-05-20T04:00:00Z","v":8070097,"vw":75.356099},{"c":77.21,"h":77.37,"l":75,"n":86450,"o":75.38,"t":"2026-05-21T04:00:00Z","v":6363447,"vw":76.775762},{"c":78.79,"h":79.85,"l":77.685,"n":83227,"o":78,"t":"2026-05-22T04:00:00Z","v":6447454,"vw":78.959429},{"c":79.79,"h":80.17,"l":78.665,"n":73938,"o":79.3,"t":"2026-05-26T04:00:00Z","v":5023581,"vw":79.750307},{"c":84.12,"h":84.52,"l":80.65,"n":116262,"o":80.65,"t":"2026-05-27T04:00:00Z","v":10372913,"vw":83.746565},{"c":84.35,"h":85.19,"l":83.38,"n":94705,"o":83.6,"t":"2026-05-28T04:00:00Z","v":7660105,"vw":84.486601},{"c":83.24,"h":85.01,"l":81.22,"n":129662,"o":84.8,"t":"2026-05-29T04:00:00Z","v":15554600,"vw":83.277755},{"c":82.68,"h":83.44,"l":80.45,"n":103097,"o":83.43,"t":"2026-06-01T04:00:00Z","v":7512156,"vw":82.137904},{"c":81.73,"h":84.205,"l":81.0241,"n":110341,"o":82.89,"t":"2026-06-02T04:00:00Z","v":10551942,"vw":82.469475},{"c":81.7,"h":84.12,"l":80.34,"n":119649,"o":80.71,"t":"2026-06-03T04:00:00Z","v":9720546,"vw":82.434166},{"c":83.22,"h":83.64,"l":81.64,"n":90344,"o":82.06,"t":"2026-06-04T04:00:00Z","v":6860276,"vw":83.115608},{"c":82.11,"h":83.0999,"l":81.4,"n":90460,"o":81.97,"t":"2026-06-05T04:00:00Z","v":7372653,"vw":82.191549},{"c":83.77,"h":84.17,"l":81.51,"n":89975,"o":81.67,"t":"2026-06-08T04:00:00Z","v":8936690,"vw":83.646363},{"c":83.76,"h":85.1,"l":81.6585,"n":107595,"o":84.55,"t":"2026-06-09T04:00:00Z","v":8982934,"vw":83.209357},{"c":79.4,"h":83.7925,"l":79,"n":114586,"o":83.51,"t":"2026-06-10T04:00:00Z","v":11367508,"vw":80.084122},{"c":80.85,"h":81.09,"l":79.085,"n":94142,"o":80.04,"t":"2026-06-11T04:00:00Z","v":6021654,"vw":80.305714},{"c":81.5,"h":82.125,"l":80.5,"n":71799,"o":81.72,"t":"2026-06-12T04:00:00Z","v":4955056,"vw":81.35149},{"c":84.07,"h":84.955,"l":82.64,"n":88549,"o":82.64,"t":"2026-06-15T04:00:00Z","v":7894748,"vw":83.908922},{"c":82.51,"h":85.41,"l":82.2201,"n":105200,"o":84.65,"t":"2026-06-16T04:00:00Z","v":7895370,"vw":83.352023},{"c":79.58,"h":83.175,"l":79.155,"n":100354,"o":82.5,"t":"2026-06-17T04:00:00Z","v":11407065,"vw":80.884489},{"c":79.29,"h":80.95,"l":78.94,"n":113236,"o":80.605,"t":"2026-06-18T04:00:00Z","v":18903814,"vw":79.483749},{"c":80.43,"h":83.315,"l":80.07,"n":126931,"o":80.795,"t":"2026-06-22T04:00:00Z","v":10847269,"vw":81.283578},{"c":78.95,"h":80.21,"l":78.6,"n":91818,"o":79.19,"t":"2026-06-23T04:00:00Z","v":7861933,"vw":79.376703},{"c":78.95,"h":80.569,"l":78.94,"n":91169,"o":79.13,"t":"2026-06-24T04:00:00Z","v":9360056,"vw":79.424115},{"c":78.53,"h":80.43,"l":78.39,"n":85633,"o":79.1,"t":"2026-06-25T04:00:00Z","v":8452052,"vw":79.143185},{"c":78.1,"h":79.5,"l":77.805,"n":89741,"o":78.39,"t":"2026-06-26T04:00:00Z","v":12592996,"vw":78.380494},{"c":77.34,"h":78.46,"l":77.055,"n":80863,"o":78.25,"t":"2026-06-29T04:00:00Z","v":7112370,"vw":77.66792},{"c":77.08,"h":77.26,"l":75.9,"n":92496,"o":77.26,"t":"2026-06-30T04:00:00Z","v":7846536,"vw":76.788452},{"c":75.52,"h":77.515,"l":75.2,"n":88908,"o":76.99,"t":"2026-07-01T04:00:00Z","v":7663374,"vw":75.991752},{"c":76,"h":77.2,"l":74.22,"n":74726,"o":76.885,"t":"2026-07-02T04:00:00Z","v":6020707,"vw":75.465272},{"c":77.85,"h":78.07,"l":76.1158,"n":73745,"o":76.53,"t":"2026-07-06T04:00:00Z","v":9017341,"vw":77.55487},{"c":76.03,"h":77.72,"l":75.6418,"n":70638,"o":77.72,"t":"2026-07-07T04:00:00Z","v":7826950,"vw":76.18607},{"c":76.24,"h":76.31,"l":74.58,"n":68346,"o":75.215,"t":"2026-07-08T04:00:00Z","v":5274757,"vw":75.859275},{"c":76.65,"h":76.9,"l":75.45,"n":55944,"o":76.37,"t":"2026-07-09T04:00:00Z","v":4203261,"vw":76.51474},{"c":77.85,"h":78.67,"l":76.875,"n":57403,"o":76.89,"t":"2026-07-10T04:00:00Z","v":4784475,"vw":78.108699},{"c":76.72,"h":78.5,"l":76.43,"n":53105,"o":78.05,"t":"2026-07-13T04:00:00Z","v":3254902,"vw":76.912465},{"c":76.87,"h":77.335,"l":75.955,"n":52376,"o":76.78,"t":"2026-07-14T04:00:00Z","v":4963735,"vw":76.714904},{"c":77.64,"h":78.16,"l":76.79,"n":71968,"o":77.24,"t":"2026-07-15T04:00:00Z","v":6294121,"vw":77.454627},{"c":77.72,"h":77.97,"l":76.615,"n":69522,"o":77.5,"t":"2026-07-16T04:00:00Z","v":5397687,"vw":77.392156},{"c":76.07,"h":77.94,"l":75.99,"n":73344,"o":77.14,"t":"2026-07-17T04:00:00Z","v":5829050,"vw":76.587903},{"c":75.8,"h":77.19,"l":75.36,"n":99759,"o":76.99,"t":"2026-07-20T04:00:00Z","v":8808369,"vw":75.86966},{"c":79.52,"h":80.1,"l":74.8,"n":153516,"o":76.09,"t":"2026-07-21T04:00:00Z","v":11919905,"vw":78.97076},{"c":82.13,"h":84.33,"l":80.04,"n":134042,"o":80.5,"t":"2026-07-22T04:00:00Z","v":13059892,"vw":82.374289},{"c":80.67,"h":81.744,"l":79,"n":93018,"o":81.36,"t":"2026-07-23T04:00:00Z","v":9512273,"vw":80.324449},{"c":82.64,"h":83.76,"l":80.43,"n":81644,"o":80.54,"t":"2026-07-24T04:00:00Z","v":5606900,"vw":82.651631},{"c":87.04,"h":87.08,"l":84.095,"n":115649,"o":85,"t":"2026-07-27T04:00:00Z","v":9870573,"vw":85.83871},{"c":90.3,"h":91.15,"l":87.21,"n":140988,"o":87.605,"t":"2026-07-28T04:00:00Z","v":13376878,"vw":89.797228},{"c":89.4,"h":91.85,"l":89.105,"n":104437,"o":90.7,"t":"2026-07-29T04:00:00Z","v":7982074,"vw":90.32343},{"c":88.4,"h":89.77,"l":86.605,"n":91005,"o":89.74,"t":"2026-07-30T04:00:00Z","v":6228467,"vw":87.845344},{"c":88.86,"h":89.11,"l":87.04,"n":69017,"o":88.85,"t":"2026-07-31T04:00:00Z","v":6677167,"vw":88.591516},{"c":87.68,"h":90.3,"l":87.285,"n":77126,"o":89.51,"t":"2026-08-03T04:00:00Z","v":4813566,"vw":88.065222},{"c":88.31,"h":88.59,"l":86.03,"n":80524,"o":87.41,"t":"2026-08-04T04:00:00Z","v":5330274,"vw":87.699739},{"c":89.16,"h":89.98,"l":88.255,"n":68680,"o":88.46,"t":"2026-08-05T04:00:00Z","v":6861157,"vw":89.126604},{"c":86.94,"h":89.3,"l":86.5,"n":81207,"o":89.16,"t":"2026-08-06T04:00:00Z","v":5432014,"vw":87.359645},{"c":87.58,"h":87.88,"l":86.331,"n":59273,"o":86.89,"t":"2026-08-07T04:00:00Z","v":4024877,"vw":87.411389},{"c":87.96,"h":88.81,"l":86.38,"n":55064,"o":87.42,"t":"2026-08-10T04:00:00Z","v":3447880,"vw":88.115262},{"c":89.35,"h":89.74,"l":87.88,"n":63202,"o":88.13,"t":"2026-08-11T04:00:00Z","v":4792049,"vw":89.259343},{"c":86.76,"h":89.12,"l":86.72,"n":67713,"o":89.12,"t":"2026-08-12T04:00:00Z","v":4832550,"vw":87.273392},{"c":86.39,"h":87.35,"l":86.225,"n":61278,"o":86.85,"t":"2026-08-13T04:00:00Z","v":3542339,"vw":86.61862},{"c":86.77,"h":87.18,"l":86.15,"n":55368,"o":86.82,"t":"2026-08-14T04:00:00Z","v":3492582,"vw":86.754934},{"c":84.37,"h":86.49,"l":84.34,"n":69387,"o":86.25,"t":"2026-08-17T04:00:00Z","v":4734901,"vw":85.010837},{"c":83.71,"h":84.86,"l":83.59,"n":60356,"o":84.86,"t":"2026-08-18T04:00:00Z","v":3724687,"vw":83.890408},{"c":84.96,"h":86.095,"l":84.117,"n":75007,"o":84.48,"t":"2026-08-19T04:00:00Z","v":4730859,"vw":85.140192},{"c":86.15,"h":86.44,"l":83.73,"n":82094,"o":84.2,"t":"2026-08-20T04:00:00Z","v":4917771,"vw":85.630748},{"c":87.93,"h":88.36,"l":85.79,"n":70345,"o":85.79,"t":"2026-08-21T04:00:00Z","v":5272944,"vw":87.680571},{"c":86.98,"h":88.27,"l":85.71,"n":66416,"o":87.94,"t":"2026-08-24T04:00:00Z","v":4746315,"vw":86.802421},{"c":85.81,"h":87.1,"l":85.64,"n":61532,"o":87.01,"t":"2026-08-25T04:00:00Z","v":4853627,"vw":86.175924},{"c":86.33,"h":86.56,"l":84.9154,"n":62793,"o":85.98,"t":"2026-08-26T04:00:00Z","v":5398358,"vw":85.968548},{"c":86.18,"h":87.09,"l":85.88,"n":56455,"o":85.88,"t":"2026-08-27T04:00:00Z","v":7593405,"vw":86.413204},{"c":86.27,"h":88.27,"l":85.64,"n":59701,"o":87.63,"t":"2026-08-28T04:00:00Z","v":7347738,"vw":86.321683},{"c":86.32,"h":87.19,"l":86.005,"n":61316,"o":86.28,"t":"2026-08-31T04:00:00Z","v":8262039,"vw":86.437864},{"c":85.63,"h":87.19,"l":85.22,"n":71096,"o":86.32,"t":"2026-09-01T04:00:00Z","v":5359752,"vw":85.825603},{"c":84.87,"h":86.64,"l":83.95,"n":88330,"o":85.64,"t":"2026-09-02T04:00:00Z","v":5884739,"vw":85.029836},{"c":87.22,"h":87.38,"l":85.1208,"n":64403,"o":85.725,"t":"2026-09-03T04:00:00Z","v":5214568,"vw":86.709139},{"c":87.76,"h":87.76,"l":85.685,"n":61467,"o":86.41,"t":"2026-09-04T04:00:00Z","v":5440015,"vw":87.399894},{"c":85.79,"h":87.85,"l":85.31,"n":91066,"o":87.38,"t":"2026-09-08T04:00:00Z","v":6234622,"vw":85.959115},{"c":83.76,"h":86.3,"l":83.76,"n":101535,"o":85.22,"t":"2026-09-09T04:00:00Z","v":7774949,"vw":84.832663},{"c":86.12,"h":86.18,"l":82.8582,"n":79484,"o":83.8,"t":"2026-09-10T04:00:00Z","v":6125931,"vw":85.535006},{"c":85.62,"h":87.77,"l":85.31,"n":82385,"o":87.25,"t":"2026-09-11T04:00:00Z","v":7350502,"vw":86.063449},{"c":87.16,"h":87.39,"l":85.48,"n":78786,"o":85.84,"t":"2026-09-14T04:00:00Z","v":5548104,"vw":86.689377},{"c":85.37,"h":87.65,"l":84.9,"n":83987,"o":87.05,"t":"2026-09-15T04:00:00Z","v":6301147,"vw":85.636415},{"c":84.29,"h":85.35,"l":83.47,"n":77053,"o":85.05,"t":"2026-09-16T04:00:00Z","v":6416229,"vw":84.455898},{"c":86.62,"h":87.86,"l":86.15,"n":84186,"o":86.19,"t":"2026-09-17T04:00:00Z","v":8818027,"vw":86.92758},{"c":82.2,"h":86.4868,"l":81.395,"n":119586,"o":86.16,"t":"2026-09-18T04:00:00Z","v":21110283,"vw":82.57343},{"c":83.95,"h":84.88,"l":82.2,"n":89049,"o":82.375,"t":"2026-09-21T04:00:00Z","v":7919225,"vw":84.006652},{"c":83.45,"h":85.2,"l":82.95,"n":73425,"o":84.85,"t":"2026-09-22T04:00:00Z","v":6219059,"vw":83.64933},{"c":83.77,"h":84.565,"l":82.76,"n":63194,"o":83.05,"t":"2026-09-23T04:00:00Z","v":4728387,"vw":83.841059},{"c":80.57,"h":83.7,"l":80.04,"n":92622,"o":83.355,"t":"2026-09-24T04:00:00Z","v":7918564,"vw":81.248151},{"c":82.63,"h":83.5,"l":80.88,"n":72981,"o":80.94,"t":"2026-09-25T04:00:00Z","v":7210694,"vw":82.477391},{"c":80.64,"h":82.69,"l":80.43,"n":83839,"o":81.9,"t":"2026-09-28T04:00:00Z","v":8620540,"vw":81.134222},{"c":80.47,"h":81.1,"l":79.575,"n":76733,"o":80.77,"t":"2026-09-29T04:00:00Z","v":6252139,"vw":80.270974},{"c":77,"h":80.77,"l":76.91,"n":117776,"o":80.66,"t":"2026-09-30T04:00:00Z","v":9769802,"vw":77.6407},{"c":79.31,"h":79.36,"l":76.44,"n":93505,"o":76.5,"t":"2026-10-01T04:00:00Z","v":8444711,"vw":78.484377},{"c":78.27,"h":79.89,"l":77.965,"n":83421,"o":79.89,"t":"2026-10-02T04:00:00Z","v":9090512,"vw":78.418708},{"c":80.23,"h":80.96,"l":78.66,"n":69339,"o":78.99,"t":"2026-10-05T04:00:00Z","v":6492907,"vw":80.141332},{"c":82.01,"h":82.15,"l":80.69,"n":59855,"o":81.43,"t":"2026-10-06T04:00:00Z","v":5211156,"vw":81.774565},{"c":80.99,"h":81.72,"l":80.63,"n":70713,"o":81.455,"t":"2026-10-07T04:00:00Z","v":6267349,"vw":81.024602},{"c":82.25,"h":82.48,"l":80.11,"n":62552,"o":80.3,"t":"2026-10-08T04:00:00Z","v":4977366,"vw":81.657308},{"c":82.73,"h":82.88,"l":81.71,"n":61335,"o":82.41,"t":"2026-10-09T04:00:00Z","v":6594206,"vw":82.464044},{"c":82.37,"h":82.96,"l":82.21,"n":60740,"o":82.65,"t":"2026-10-12T04:00:00Z","v":5587865,"vw":82.464591},{"c":84,"h":84.5897,"l":82.485,"n":70143,"o":82.88,"t":"2026-10-13T04:00:00Z","v":6225698,"vw":83.967773},{"c":83.05,"h":83.4899,"l":82.02,"n":73812,"o":83.18,"t":"2026-10-14T04:00:00Z","v":6104320,"vw":82.734729},{"c":83.66,"h":84.16,"l":82.76,"n":73055,"o":83.7,"t":"2026-10-15T04:00:00Z","v":5716218,"vw":83.666689},{"c":83.96,"h":85.79,"l":83.44,"n":87139,"o":84.76,"t":"2026-10-16T04:00:00Z","v":7487707,"vw":84.368252}],"volatilityBars":[{"c":80.0545,"h":80.0545,"l":80.0545,"n":1,"o":80.0545,"t":"2026-10-08T11:00:00Z","v":1347,"vw":80.0545},{"c":81,"h":81,"l":80.58,"n":14,"o":80.58,"t":"2026-10-08T11:30:00Z","v":1260,"vw":80.736716},{"c":80.12,"h":80.12,"l":80.12,"n":6,"o":80.12,"t":"2026-10-08T12:45:00Z","v":400,"vw":80.12},{"c":80.3,"h":80.31,"l":80.3,"n":2,"o":80.31,"t":"2026-10-08T13:15:00Z","v":400,"vw":80.3025},{"c":80.7,"h":81.08,"l":80.11,"n":1833,"o":80.3,"t":"2026-10-08T13:30:00Z","v":178780,"vw":80.597002},{"c":80.95,"h":81.055,"l":80.72,"n":1723,"o":80.725,"t":"2026-10-08T13:45:00Z","v":129707,"vw":80.932512},{"c":81.07,"h":81.16,"l":80.9,"n":2385,"o":80.95,"t":"2026-10-08T14:00:00Z","v":158483,"vw":81.032724},{"c":80.99,"h":81.09,"l":80.81,"n":1865,"o":81.06,"t":"2026-10-08T14:15:00Z","v":105878,"vw":80.958633},{"c":80.81,"h":81.01,"l":80.735,"n":1951,"o":80.99,"t":"2026-10-08T14:30:00Z","v":128835,"vw":80.857465},{"c":80.86,"h":80.985,"l":80.692,"n":2173,"o":80.83,"t":"2026-10-08T14:45:00Z","v":176291,"vw":80.844055},{"c":80.8,"h":81.0575,"l":80.77,"n":1620,"o":80.87,"t":"2026-10-08T15:00:00Z","v":97092,"vw":80.907691},{"c":80.765,"h":80.79,"l":80.63,"n":2107,"o":80.79,"t":"2026-10-08T15:15:00Z","v":146532,"vw":80.71663},{"c":80.94,"h":80.99,"l":80.76,"n":1998,"o":80.765,"t":"2026-10-08T15:30:00Z","v":112180,"vw":80.882775},{"c":81.115,"h":81.115,"l":80.89,"n":1595,"o":80.9575,"t":"2026-10-08T15:45:00Z","v":125450,"vw":80.993226},{"c":81.08,"h":81.15,"l":80.965,"n":1629,"o":81.12,"t":"2026-10-08T16:00:00Z","v":109970,"vw":81.079016},{"c":81.19,"h":81.57,"l":81.07,"n":2534,"o":81.07,"t":"2026-10-08T16:15:00Z","v":132586,"vw":81.274818},{"c":81.205,"h":81.275,"l":81.15,"n":1317,"o":81.18,"t":"2026-10-08T16:30:00Z","v":90850,"vw":81.211353},{"c":81.64,"h":81.73,"l":81.17,"n":2444,"o":81.23,"t":"2026-10-08T16:45:00Z","v":151402,"vw":81.44388},{"c":81.58,"h":81.65,"l":81.425,"n":2099,"o":81.61,"t":"2026-10-08T17:00:00Z","v":109529,"vw":81.530767},{"c":81.645,"h":81.695,"l":81.46,"n":2101,"o":81.56,"t":"2026-10-08T17:15:00Z","v":131034,"vw":81.575071},{"c":81.955,"h":81.955,"l":81.645,"n":2496,"o":81.695,"t":"2026-10-08T17:30:00Z","v":198177,"vw":81.809949},{"c":81.83,"h":81.97,"l":81.68,"n":2019,"o":81.955,"t":"2026-10-08T17:45:00Z","v":123194,"vw":81.81503},{"c":81.91,"h":81.945,"l":81.79,"n":1952,"o":81.83,"t":"2026-10-08T18:00:00Z","v":126677,"vw":81.866704},{"c":81.92,"h":81.95,"l":81.78,"n":2005,"o":81.915,"t":"2026-10-08T18:15:00Z","v":99925,"vw":81.857333},{"c":82.085,"h":82.14,"l":81.845,"n":2098,"o":81.925,"t":"2026-10-08T18:30:00Z","v":98976,"vw":82.041302},{"c":82.16,"h":82.235,"l":82.015,"n":2472,"o":82.07,"t":"2026-10-08T18:45:00Z","v":130670,"vw":82.12448},{"c":82.21,"h":82.25,"l":82.12,"n":2540,"o":82.16,"t":"2026-10-08T19:00:00Z","v":117250,"vw":82.177336},{"c":82.24,"h":82.3499,"l":82.2,"n":2845,"o":82.205,"t":"2026-10-08T19:15:00Z","v":136748,"vw":82.268869},{"c":82.295,"h":82.48,"l":82.22,"n":3464,"o":82.25,"t":"2026-10-08T19:30:00Z","v":189194,"vw":82.342399},{"c":82.27,"h":82.355,"l":82.09,"n":8858,"o":82.29,"t":"2026-10-08T19:45:00Z","v":508870,"vw":82.227084},{"c":82.25,"h":82.27,"l":82.25,"n":132,"o":82.27,"t":"2026-10-08T20:00:00Z","v":968505,"vw":82.250119},{"c":82.0401,"h":82.0401,"l":82.0401,"n":1,"o":82.0401,"t":"2026-10-08T22:00:00Z","v":100,"vw":82.0401},{"c":82.66,"h":82.66,"l":82.5472,"n":15,"o":82.5472,"t":"2026-10-09T11:00:00Z","v":799,"vw":82.5754},{"c":82.73,"h":82.74,"l":82.73,"n":6,"o":82.74,"t":"2026-10-09T11:45:00Z","v":620,"vw":82.73505},{"c":82.75,"h":82.75,"l":82.75,"n":3,"o":82.75,"t":"2026-10-09T12:00:00Z","v":228,"vw":82.75},{"c":82.52,"h":82.62,"l":82.52,"n":23,"o":82.62,"t":"2026-10-09T12:45:00Z","v":808,"vw":82.564528},{"c":82.58,"h":82.73,"l":82.58,"n":19,"o":82.73,"t":"2026-10-09T13:15:00Z","v":411,"vw":82.662432},{"c":81.8189,"h":82.75,"l":81.815,"n":2088,"o":82.41,"t":"2026-10-09T13:30:00Z","v":185226,"vw":82.278211},{"c":82.24,"h":82.24,"l":81.71,"n":1987,"o":81.86,"t":"2026-10-09T13:45:00Z","v":142899,"vw":82.01501},{"c":82.32,"h":82.44,"l":82.065,"n":2733,"o":82.29,"t":"2026-10-09T14:00:00Z","v":216158,"vw":82.285006},{"c":82.215,"h":82.47,"l":82.215,"n":2490,"o":82.325,"t":"2026-10-09T14:15:00Z","v":177551,"vw":82.359471},{"c":82.04,"h":82.21,"l":81.84,"n":2736,"o":82.21,"t":"2026-10-09T14:30:00Z","v":208811,"vw":81.992804},{"c":81.985,"h":82.19,"l":81.975,"n":2216,"o":82.045,"t":"2026-10-09T14:45:00Z","v":135641,"vw":82.062034},{"c":82.18,"h":82.2,"l":81.96,"n":2500,"o":81.99,"t":"2026-10-09T15:00:00Z","v":160568,"vw":82.064049},{"c":82.17,"h":82.268,"l":82.105,"n":2412,"o":82.18,"t":"2026-10-09T15:15:00Z","v":158864,"vw":82.180926},{"c":82.075,"h":82.19,"l":82.05,"n":1987,"o":82.1689,"t":"2026-10-09T15:30:00Z","v":131697,"vw":82.126898},{"c":82.24,"h":82.26,"l":82.02,"n":1968,"o":82.07,"t":"2026-10-09T15:45:00Z","v":139139,"vw":82.143102},{"c":82.32,"h":82.39,"l":82.15,"n":1808,"o":82.23,"t":"2026-10-09T16:00:00Z","v":121263,"vw":82.291304},{"c":82.29,"h":82.49,"l":82.24,"n":1861,"o":82.32,"t":"2026-10-09T16:15:00Z","v":125886,"vw":82.352727},{"c":82.295,"h":82.305,"l":82.11,"n":1470,"o":82.3,"t":"2026-10-09T16:30:00Z","v":88349,"vw":82.22795},{"c":82.365,"h":82.38,"l":82.28,"n":1860,"o":82.295,"t":"2026-10-09T16:45:00Z","v":126552,"vw":82.323881},{"c":82.39,"h":82.465,"l":82.37,"n":1571,"o":82.37,"t":"2026-10-09T17:00:00Z","v":88580,"vw":82.418219},{"c":82.32,"h":82.41,"l":82.24,"n":1731,"o":82.38,"t":"2026-10-09T17:15:00Z","v":104466,"vw":82.360688},{"c":82.42,"h":82.425,"l":82.24,"n":1788,"o":82.33,"t":"2026-10-09T17:30:00Z","v":108351,"vw":82.328986},{"c":82.415,"h":82.47,"l":82.37,"n":1647,"o":82.41,"t":"2026-10-09T17:45:00Z","v":95985,"vw":82.431092},{"c":82.43,"h":82.5,"l":82.38,"n":1517,"o":82.41,"t":"2026-10-09T18:00:00Z","v":98725,"vw":82.444912},{"c":82.52,"h":82.53,"l":82.3975,"n":1797,"o":82.43,"t":"2026-10-09T18:15:00Z","v":121187,"vw":82.459623},{"c":82.47,"h":82.53,"l":82.45,"n":1726,"o":82.525,"t":"2026-10-09T18:30:00Z","v":87397,"vw":82.504906},{"c":82.56,"h":82.575,"l":82.445,"n":1950,"o":82.47,"t":"2026-10-09T18:45:00Z","v":116336,"vw":82.512624},{"c":82.53,"h":82.67,"l":82.52,"n":2617,"o":82.565,"t":"2026-10-09T19:00:00Z","v":179684,"vw":82.603699},{"c":82.62,"h":82.645,"l":82.49,"n":2329,"o":82.53,"t":"2026-10-09T19:15:00Z","v":141842,"vw":82.581263},{"c":82.671,"h":82.71,"l":82.475,"n":3007,"o":82.601,"t":"2026-10-09T19:30:00Z","v":201236,"vw":82.599962},{"c":82.73,"h":82.88,"l":82.645,"n":9209,"o":82.68,"t":"2026-10-09T19:45:00Z","v":591328,"vw":82.773267},{"c":82.51,"h":82.73,"l":82.51,"n":100,"o":82.73,"t":"2026-10-09T20:00:00Z","v":1100785,"vw":82.729434},{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-10-09T20:30:00Z","v":170,"vw":82.3},{"c":82.6,"h":82.96,"l":82.6,"n":14,"o":82.6,"t":"2026-10-09T20:45:00Z","v":3592,"vw":82.661855},{"c":82.7,"h":82.7,"l":82.7,"n":2,"o":82.7,"t":"2026-10-09T21:30:00Z","v":111,"vw":82.7},{"c":82.74,"h":82.99,"l":82.74,"n":127,"o":82.99,"t":"2026-10-12T08:00:00Z","v":461,"vw":82.814405},{"c":82.67,"h":82.67,"l":82.67,"n":3,"o":82.67,"t":"2026-10-12T12:30:00Z","v":151,"vw":82.67},{"c":82.58,"h":82.58,"l":82.58,"n":4,"o":82.58,"t":"2026-10-12T12:45:00Z","v":180,"vw":82.58},{"c":82.28,"h":82.96,"l":82.235,"n":1885,"o":82.65,"t":"2026-10-12T13:30:00Z","v":182192,"vw":82.680739},{"c":82.375,"h":82.51,"l":82.29,"n":2249,"o":82.3,"t":"2026-10-12T13:45:00Z","v":164233,"vw":82.402736},{"c":82.46,"h":82.57,"l":82.27,"n":2591,"o":82.37,"t":"2026-10-12T14:00:00Z","v":213429,"vw":82.416406},{"c":82.42,"h":82.49,"l":82.32,"n":2551,"o":82.4478,"t":"2026-10-12T14:15:00Z","v":151327,"vw":82.417879},{"c":82.45,"h":82.49,"l":82.3,"n":1925,"o":82.37,"t":"2026-10-12T14:30:00Z","v":125037,"vw":82.397539},{"c":82.28,"h":82.4296,"l":82.245,"n":1760,"o":82.42,"t":"2026-10-12T14:45:00Z","v":123348,"vw":82.351525},{"c":82.245,"h":82.32,"l":82.21,"n":1802,"o":82.27,"t":"2026-10-12T15:00:00Z","v":105480,"vw":82.263239},{"c":82.34,"h":82.355,"l":82.22,"n":2356,"o":82.25,"t":"2026-10-12T15:15:00Z","v":152977,"vw":82.284458},{"c":82.39,"h":82.45,"l":82.245,"n":2133,"o":82.335,"t":"2026-10-12T15:30:00Z","v":182778,"vw":82.3701},{"c":82.355,"h":82.405,"l":82.32,"n":1563,"o":82.38,"t":"2026-10-12T15:45:00Z","v":88771,"vw":82.366266},{"c":82.335,"h":82.52,"l":82.32,"n":1733,"o":82.355,"t":"2026-10-12T16:00:00Z","v":94294,"vw":82.429555},{"c":82.45,"h":82.505,"l":82.28,"n":1961,"o":82.335,"t":"2026-10-12T16:15:00Z","v":117612,"vw":82.355328},{"c":82.53,"h":82.57,"l":82.4,"n":1576,"o":82.445,"t":"2026-10-12T16:30:00Z","v":97826,"vw":82.513647},{"c":82.615,"h":82.64,"l":82.495,"n":1764,"o":82.53,"t":"2026-10-12T16:45:00Z","v":105472,"vw":82.580348},{"c":82.82,"h":82.825,"l":82.58,"n":1970,"o":82.615,"t":"2026-10-12T17:00:00Z","v":113042,"vw":82.693514},{"c":82.85,"h":82.87,"l":82.795,"n":1924,"o":82.8048,"t":"2026-10-12T17:15:00Z","v":116439,"vw":82.822546},{"c":82.81,"h":82.88,"l":82.7997,"n":1388,"o":82.85,"t":"2026-10-12T17:30:00Z","v":55405,"vw":82.8371},{"c":82.68,"h":82.81,"l":82.58,"n":2386,"o":82.805,"t":"2026-10-12T17:45:00Z","v":181203,"vw":82.724949},{"c":82.749,"h":82.76,"l":82.57,"n":2176,"o":82.67,"t":"2026-10-12T18:00:00Z","v":147397,"vw":82.67113},{"c":82.49,"h":82.75,"l":82.485,"n":1756,"o":82.75,"t":"2026-10-12T18:15:00Z","v":128318,"vw":82.585971},{"c":82.6,"h":82.6,"l":82.46,"n":1816,"o":82.48,"t":"2026-10-12T18:30:00Z","v":102857,"vw":82.528252},{"c":82.635,"h":82.69,"l":82.59,"n":1998,"o":82.6,"t":"2026-10-12T18:45:00Z","v":138305,"vw":82.65381},{"c":82.42,"h":82.65,"l":82.355,"n":3248,"o":82.65,"t":"2026-10-12T19:00:00Z","v":217680,"vw":82.463693},{"c":82.45,"h":82.52,"l":82.4,"n":2516,"o":82.415,"t":"2026-10-12T19:15:00Z","v":150059,"vw":82.469877},{"c":82.37,"h":82.485,"l":82.36,"n":3177,"o":82.45,"t":"2026-10-12T19:30:00Z","v":190140,"vw":82.439203},{"c":82.38,"h":82.43,"l":82.24,"n":7935,"o":82.35,"t":"2026-10-12T19:45:00Z","v":451826,"vw":82.332772},{"c":82.4049,"h":82.44,"l":82.37,"n":128,"o":82.37,"t":"2026-10-12T20:00:00Z","v":1466212,"vw":82.370081},{"c":82.45,"h":82.45,"l":82.37,"n":2,"o":82.37,"t":"2026-10-12T20:30:00Z","v":600,"vw":82.396667},{"c":82.37,"h":82.44,"l":82.37,"n":4,"o":82.44,"t":"2026-10-12T20:45:00Z","v":492,"vw":82.396513},{"c":82.54,"h":82.54,"l":82.54,"n":1,"o":82.54,"t":"2026-10-12T21:45:00Z","v":100,"vw":82.54},{"c":82.43,"h":82.5076,"l":82.43,"n":6,"o":82.5076,"t":"2026-10-12T22:00:00Z","v":2024,"vw":82.451402},{"c":82.53,"h":82.6,"l":82.39,"n":38,"o":82.39,"t":"2026-10-12T22:15:00Z","v":4570,"vw":82.539491},{"c":82.4,"h":82.4,"l":82.4,"n":2,"o":82.4,"t":"2026-10-12T22:30:00Z","v":129,"vw":82.4},{"c":82.47,"h":82.48,"l":82.46,"n":7,"o":82.46,"t":"2026-10-12T22:45:00Z","v":524,"vw":82.4725},{"c":82.32,"h":82.32,"l":82.32,"n":1,"o":82.32,"t":"2026-10-12T23:00:00Z","v":100,"vw":82.32},{"c":82.44,"h":82.62,"l":82.44,"n":12,"o":82.62,"t":"2026-10-13T08:00:00Z","v":914,"vw":82.505184},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-10-13T10:45:00Z","v":100,"vw":82.4},{"c":82.55,"h":82.55,"l":82.55,"n":11,"o":82.55,"t":"2026-10-13T11:00:00Z","v":247,"vw":82.55},{"c":82.5,"h":82.72,"l":82.5,"n":3,"o":82.72,"t":"2026-10-13T12:00:00Z","v":1000,"vw":82.61},{"c":82.95,"h":82.95,"l":82.95,"n":9,"o":82.95,"t":"2026-10-13T12:30:00Z","v":410,"vw":82.95},{"c":82.52,"h":82.52,"l":82.152,"n":4,"o":82.152,"t":"2026-10-13T13:15:00Z","v":412,"vw":82.331075},{"c":83.44,"h":83.71,"l":82.76,"n":2564,"o":82.88,"t":"2026-10-13T13:30:00Z","v":239239,"vw":83.295894},{"c":82.72,"h":83.44,"l":82.67,"n":2676,"o":83.41,"t":"2026-10-13T13:45:00Z","v":199661,"vw":83.032963},{"c":82.86,"h":82.895,"l":82.485,"n":2421,"o":82.72,"t":"2026-10-13T14:00:00Z","v":176430,"vw":82.669582},{"c":83.265,"h":83.34,"l":82.87,"n":2295,"o":82.87,"t":"2026-10-13T14:15:00Z","v":179497,"vw":83.234529},{"c":83.405,"h":83.49,"l":83.12,"n":3102,"o":83.28,"t":"2026-10-13T14:30:00Z","v":239906,"vw":83.298592},{"c":83.62,"h":83.63,"l":83.42,"n":2456,"o":83.42,"t":"2026-10-13T14:45:00Z","v":207107,"vw":83.511062},{"c":83.87,"h":83.89,"l":83.51,"n":2278,"o":83.625,"t":"2026-10-13T15:00:00Z","v":172601,"vw":83.72741},{"c":83.97,"h":83.99,"l":83.79,"n":2547,"o":83.86,"t":"2026-10-13T15:15:00Z","v":199101,"vw":83.875401},{"c":83.925,"h":84.07,"l":83.91,"n":3001,"o":83.965,"t":"2026-10-13T15:30:00Z","v":206570,"vw":83.981763},{"c":83.985,"h":84.065,"l":83.78,"n":2684,"o":83.925,"t":"2026-10-13T15:45:00Z","v":179267,"vw":83.933132},{"c":84.13,"h":84.14,"l":83.88,"n":2650,"o":83.97,"t":"2026-10-13T16:00:00Z","v":234317,"vw":84.007625},{"c":84.39,"h":84.39,"l":84.09,"n":2910,"o":84.14,"t":"2026-10-13T16:15:00Z","v":263235,"vw":84.270603},{"c":84.3,"h":84.42,"l":84.12,"n":2654,"o":84.39,"t":"2026-10-13T16:30:00Z","v":236579,"vw":84.27922},{"c":84.47,"h":84.52,"l":84.285,"n":1721,"o":84.285,"t":"2026-10-13T16:45:00Z","v":121895,"vw":84.421508},{"c":84.41,"h":84.465,"l":84.28,"n":2139,"o":84.46,"t":"2026-10-13T17:00:00Z","v":125588,"vw":84.371596},{"c":84.38,"h":84.51,"l":84.33,"n":2183,"o":84.415,"t":"2026-10-13T17:15:00Z","v":136887,"vw":84.43759},{"c":84.29,"h":84.455,"l":84.24,"n":2514,"o":84.37,"t":"2026-10-13T17:30:00Z","v":175855,"vw":84.356804},{"c":84.33,"h":84.33,"l":84.17,"n":1951,"o":84.3,"t":"2026-10-13T17:45:00Z","v":169572,"vw":84.2435},{"c":84.43,"h":84.47,"l":84.27,"n":2138,"o":84.33,"t":"2026-10-13T18:00:00Z","v":153540,"vw":84.388605},{"c":84.36,"h":84.4225,"l":84.29,"n":1899,"o":84.42,"t":"2026-10-13T18:15:00Z","v":140933,"vw":84.362614},{"c":84.31,"h":84.4251,"l":84.26,"n":1661,"o":84.37,"t":"2026-10-13T18:30:00Z","v":114720,"vw":84.351623},{"c":84.47,"h":84.485,"l":84.28,"n":2051,"o":84.325,"t":"2026-10-13T18:45:00Z","v":170699,"vw":84.395462},{"c":84.5,"h":84.5897,"l":84.43,"n":2020,"o":84.49,"t":"2026-10-13T19:00:00Z","v":144921,"vw":84.501477},{"c":84.31,"h":84.5,"l":84.25,"n":2490,"o":84.5,"t":"2026-10-13T19:15:00Z","v":196488,"vw":84.365021},{"c":84.285,"h":84.36,"l":84.24,"n":3687,"o":84.31,"t":"2026-10-13T19:30:00Z","v":233754,"vw":84.299855},{"c":84.02,"h":84.27,"l":83.97,"n":9116,"o":84.27,"t":"2026-10-13T19:45:00Z","v":591694,"vw":84.069593},{"c":84.1,"h":84.11,"l":84,"n":146,"o":84.05,"t":"2026-10-13T20:00:00Z","v":986872,"vw":84.000079},{"c":84.03,"h":84.03,"l":84.03,"n":3,"o":84.03,"t":"2026-10-13T20:15:00Z","v":227,"vw":84.03},{"c":84.07,"h":84.07,"l":84.01,"n":5,"o":84.01,"t":"2026-10-13T21:00:00Z","v":622,"vw":84.032068},{"c":83.9489,"h":83.9489,"l":83.9489,"n":2,"o":83.9489,"t":"2026-10-13T21:30:00Z","v":110,"vw":83.9489},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-13T22:30:00Z","v":200,"vw":84},{"c":83.95,"h":84,"l":83.95,"n":8,"o":84,"t":"2026-10-14T08:00:00Z","v":762,"vw":83.976455},{"c":84.11,"h":84.11,"l":84.11,"n":3,"o":84.11,"t":"2026-10-14T12:00:00Z","v":202,"vw":84.11},{"c":84,"h":84.01,"l":84,"n":6,"o":84.01,"t":"2026-10-14T12:30:00Z","v":822,"vw":84.006226},{"c":83.3,"h":83.46,"l":83.3,"n":6,"o":83.46,"t":"2026-10-14T12:45:00Z","v":352,"vw":83.34878},{"c":83,"h":83.39,"l":83,"n":49,"o":83.39,"t":"2026-10-14T13:15:00Z","v":1448,"vw":83.155266},{"c":82.82,"h":83.4899,"l":82.82,"n":2453,"o":83.18,"t":"2026-10-14T13:30:00Z","v":230747,"vw":83.247892},{"c":82.79,"h":82.95,"l":82.68,"n":2713,"o":82.83,"t":"2026-10-14T13:45:00Z","v":194542,"vw":82.802202},{"c":82.96,"h":82.96,"l":82.42,"n":3822,"o":82.8,"t":"2026-10-14T14:00:00Z","v":314109,"vw":82.698043},{"c":82.75,"h":82.975,"l":82.71,"n":2798,"o":82.965,"t":"2026-10-14T14:15:00Z","v":210708,"vw":82.849662},{"c":82.745,"h":82.84,"l":82.55,"n":3983,"o":82.75,"t":"2026-10-14T14:30:00Z","v":333146,"vw":82.7201},{"c":82.58,"h":82.75,"l":82.525,"n":2794,"o":82.74,"t":"2026-10-14T14:45:00Z","v":210375,"vw":82.635654},{"c":82.23,"h":82.6,"l":82.02,"n":3459,"o":82.57,"t":"2026-10-14T15:00:00Z","v":271425,"vw":82.26307},{"c":82.605,"h":82.65,"l":82.23,"n":2380,"o":82.23,"t":"2026-10-14T15:15:00Z","v":177961,"vw":82.408307},{"c":82.55,"h":82.69,"l":82.44,"n":1829,"o":82.605,"t":"2026-10-14T15:30:00Z","v":119839,"vw":82.588338},{"c":82.255,"h":82.62,"l":82.18,"n":2668,"o":82.54,"t":"2026-10-14T15:45:00Z","v":192423,"vw":82.38442},{"c":82.2974,"h":82.35,"l":82.1,"n":2419,"o":82.27,"t":"2026-10-14T16:00:00Z","v":165034,"vw":82.247446},{"c":82.405,"h":82.45,"l":82.225,"n":2332,"o":82.305,"t":"2026-10-14T16:15:00Z","v":148807,"vw":82.328127},{"c":82.57,"h":82.66,"l":82.395,"n":1998,"o":82.395,"t":"2026-10-14T16:30:00Z","v":127961,"vw":82.529508},{"c":82.7,"h":82.78,"l":82.48,"n":1866,"o":82.57,"t":"2026-10-14T16:45:00Z","v":164101,"vw":82.609528},{"c":82.735,"h":82.84,"l":82.72,"n":1463,"o":82.73,"t":"2026-10-14T17:00:00Z","v":87919,"vw":82.787063},{"c":82.44,"h":82.76,"l":82.27,"n":4294,"o":82.74,"t":"2026-10-14T17:15:00Z","v":302601,"vw":82.497981},{"c":82.6,"h":82.72,"l":82.415,"n":2217,"o":82.43,"t":"2026-10-14T17:30:00Z","v":182993,"vw":82.570791},{"c":82.49,"h":82.65,"l":82.4,"n":1802,"o":82.61,"t":"2026-10-14T17:45:00Z","v":126371,"vw":82.478478},{"c":82.5,"h":82.5,"l":82.2175,"n":2381,"o":82.485,"t":"2026-10-14T18:00:00Z","v":183276,"vw":82.354688},{"c":82.835,"h":82.835,"l":82.47,"n":2140,"o":82.5,"t":"2026-10-14T18:15:00Z","v":126539,"vw":82.642487},{"c":82.715,"h":82.88,"l":82.685,"n":2330,"o":82.835,"t":"2026-10-14T18:30:00Z","v":212456,"vw":82.77807},{"c":82.91,"h":82.915,"l":82.69,"n":2094,"o":82.715,"t":"2026-10-14T18:45:00Z","v":124719,"vw":82.836961},{"c":82.89,"h":82.995,"l":82.805,"n":2147,"o":82.9,"t":"2026-10-14T19:00:00Z","v":130383,"vw":82.902622},{"c":82.92,"h":82.97,"l":82.8,"n":2495,"o":82.89,"t":"2026-10-14T19:15:00Z","v":137589,"vw":82.89727},{"c":82.86,"h":83.095,"l":82.82,"n":3087,"o":82.91,"t":"2026-10-14T19:30:00Z","v":153848,"vw":82.969679},{"c":83.08,"h":83.08,"l":82.825,"n":9210,"o":82.83,"t":"2026-10-14T19:45:00Z","v":466378,"vw":82.978767},{"c":83.01,"h":83.08,"l":83,"n":127,"o":83.08,"t":"2026-10-14T20:00:00Z","v":978686,"vw":83.05006},{"c":83.05,"h":83.05,"l":83.05,"n":6,"o":83.05,"t":"2026-10-14T20:15:00Z","v":5347,"vw":83.05},{"c":83.05,"h":83.05,"l":83.05,"n":2,"o":83.05,"t":"2026-10-14T20:45:00Z","v":884,"vw":83.05},{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-10-14T21:45:00Z","v":5000,"vw":82.85},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-10-14T22:45:00Z","v":100,"vw":82.9},{"c":83.04,"h":83.04,"l":83.04,"n":10,"o":83.04,"t":"2026-10-14T23:30:00Z","v":281,"vw":83.04},{"c":83.1,"h":83.1,"l":83.04,"n":5,"o":83.04,"t":"2026-10-14T23:45:00Z","v":356,"vw":83.064985},{"c":82.75,"h":83.13,"l":82.75,"n":61,"o":83.13,"t":"2026-10-15T08:00:00Z","v":1332,"vw":82.959556},{"c":83.55,"h":83.55,"l":83.55,"n":2,"o":83.55,"t":"2026-10-15T11:45:00Z","v":240,"vw":83.55},{"c":83.39,"h":83.49,"l":83.25,"n":27,"o":83.25,"t":"2026-10-15T12:30:00Z","v":981,"vw":83.429104},{"c":83.5,"h":83.5,"l":83.44,"n":7,"o":83.44,"t":"2026-10-15T12:45:00Z","v":374,"vw":83.465937},{"c":83.45,"h":83.5652,"l":83.28,"n":10,"o":83.5652,"t":"2026-10-15T13:15:00Z","v":1655,"vw":83.510931},{"c":82.91,"h":84.16,"l":82.76,"n":2637,"o":83.7,"t":"2026-10-15T13:30:00Z","v":267083,"vw":83.378277},{"c":83.48,"h":83.48,"l":82.8,"n":3148,"o":82.93,"t":"2026-10-15T13:45:00Z","v":192580,"vw":83.200889},{"c":83.7,"h":83.76,"l":83.395,"n":4107,"o":83.51,"t":"2026-10-15T14:00:00Z","v":266407,"vw":83.625562},{"c":83.32,"h":83.785,"l":83.26,"n":3262,"o":83.74,"t":"2026-10-15T14:15:00Z","v":188520,"vw":83.528868},{"c":83.56,"h":83.62,"l":83.29,"n":3847,"o":83.34,"t":"2026-10-15T14:30:00Z","v":236506,"vw":83.439872},{"c":83.72,"h":83.72,"l":83.48,"n":3043,"o":83.55,"t":"2026-10-15T14:45:00Z","v":181850,"vw":83.602755},{"c":83.78,"h":83.88,"l":83.69,"n":2371,"o":83.715,"t":"2026-10-15T15:00:00Z","v":141186,"vw":83.796053},{"c":83.74,"h":83.935,"l":83.65,"n":2567,"o":83.78,"t":"2026-10-15T15:15:00Z","v":168835,"vw":83.78349},{"c":83.72,"h":83.8,"l":83.585,"n":2253,"o":83.76,"t":"2026-10-15T15:30:00Z","v":141904,"vw":83.697942},{"c":83.82,"h":83.875,"l":83.73,"n":2136,"o":83.73,"t":"2026-10-15T15:45:00Z","v":133797,"vw":83.796263},{"c":83.56,"h":83.855,"l":83.47,"n":2307,"o":83.83,"t":"2026-10-15T16:00:00Z","v":156496,"vw":83.638226},{"c":83.695,"h":83.75,"l":83.57,"n":1872,"o":83.58,"t":"2026-10-15T16:15:00Z","v":106473,"vw":83.669686},{"c":83.62,"h":83.69,"l":83.485,"n":1939,"o":83.69,"t":"2026-10-15T16:30:00Z","v":114469,"vw":83.566821},{"c":83.51,"h":83.64,"l":83.44,"n":1765,"o":83.62,"t":"2026-10-15T16:45:00Z","v":103587,"vw":83.521962},{"c":83.67,"h":83.74,"l":83.49,"n":1932,"o":83.52,"t":"2026-10-15T17:00:00Z","v":139807,"vw":83.624595},{"c":83.725,"h":83.725,"l":83.45,"n":2184,"o":83.663,"t":"2026-10-15T17:15:00Z","v":153021,"vw":83.571905},{"c":83.755,"h":83.795,"l":83.625,"n":1836,"o":83.71,"t":"2026-10-15T17:30:00Z","v":110757,"vw":83.728764},{"c":84.02,"h":84.03,"l":83.74,"n":2407,"o":83.76,"t":"2026-10-15T17:45:00Z","v":126039,"vw":83.87197},{"c":83.83,"h":84.06,"l":83.735,"n":2235,"o":84.035,"t":"2026-10-15T18:00:00Z","v":121763,"vw":83.913674},{"c":83.75,"h":83.88,"l":83.69,"n":1937,"o":83.825,"t":"2026-10-15T18:15:00Z","v":124222,"vw":83.810004},{"c":83.86,"h":83.88,"l":83.76,"n":2027,"o":83.76,"t":"2026-10-15T18:30:00Z","v":99956,"vw":83.830722},{"c":84.085,"h":84.12,"l":83.865,"n":2096,"o":83.865,"t":"2026-10-15T18:45:00Z","v":111173,"vw":83.996376},{"c":84.11,"h":84.155,"l":84.02,"n":2513,"o":84.09,"t":"2026-10-15T19:00:00Z","v":137697,"vw":84.09574},{"c":83.92,"h":84.125,"l":83.911,"n":2597,"o":84.12,"t":"2026-10-15T19:15:00Z","v":122633,"vw":84.027627},{"c":83.87,"h":83.97,"l":83.785,"n":3326,"o":83.9,"t":"2026-10-15T19:30:00Z","v":170088,"vw":83.88209},{"c":83.65,"h":83.87,"l":83.61,"n":10107,"o":83.87,"t":"2026-10-15T19:45:00Z","v":631442,"vw":83.699284},{"c":83.66,"h":83.67,"l":83.66,"n":118,"o":83.67,"t":"2026-10-15T20:00:00Z","v":1250797,"vw":83.660002},{"c":83.72,"h":83.73,"l":83.69,"n":5,"o":83.69,"t":"2026-10-15T20:15:00Z","v":963,"vw":83.711184},{"c":83.72,"h":83.73,"l":83.72,"n":2,"o":83.73,"t":"2026-10-15T20:45:00Z","v":400,"vw":83.726},{"c":83.74,"h":83.74,"l":83.74,"n":1,"o":83.74,"t":"2026-10-15T21:00:00Z","v":100,"vw":83.74},{"c":83.81,"h":83.81,"l":83.81,"n":1,"o":83.81,"t":"2026-10-15T22:00:00Z","v":1081,"vw":83.81},{"c":83.44,"h":84,"l":83.44,"n":5,"o":84,"t":"2026-10-15T22:30:00Z","v":203,"vw":83.72},{"c":83.82,"h":83.82,"l":83.82,"n":8,"o":83.82,"t":"2026-10-15T22:45:00Z","v":705,"vw":83.82},{"c":83.85,"h":83.85,"l":83.78,"n":12,"o":83.78,"t":"2026-10-15T23:30:00Z","v":1573,"vw":83.813494},{"c":83.64,"h":84.3247,"l":83.2,"n":10,"o":83.2,"t":"2026-10-16T08:00:00Z","v":1193,"vw":83.363575},{"c":83.99,"h":83.99,"l":83.97,"n":50,"o":83.97,"t":"2026-10-16T08:30:00Z","v":1192,"vw":83.980461},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-16T09:00:00Z","v":152,"vw":84},{"c":84.2,"h":84.2,"l":84.19,"n":8,"o":84.19,"t":"2026-10-16T09:30:00Z","v":1115,"vw":84.197761},{"c":84.32,"h":84.32,"l":84.32,"n":8,"o":84.32,"t":"2026-10-16T10:30:00Z","v":921,"vw":84.32},{"c":84.41,"h":84.41,"l":84.39,"n":7,"o":84.4,"t":"2026-10-16T11:00:00Z","v":1338,"vw":84.40488},{"c":84.33,"h":84.33,"l":84.33,"n":3,"o":84.33,"t":"2026-10-16T11:15:00Z","v":764,"vw":84.33},{"c":84.34,"h":84.34,"l":84.34,"n":2,"o":84.34,"t":"2026-10-16T12:00:00Z","v":150,"vw":84.34},{"c":84.22,"h":84.22,"l":84.19,"n":10,"o":84.19,"t":"2026-10-16T13:00:00Z","v":761,"vw":84.206581},{"c":84.5,"h":84.5,"l":84.45,"n":24,"o":84.45,"t":"2026-10-16T13:15:00Z","v":572,"vw":84.475},{"c":85.6,"h":85.69,"l":84.15,"n":3569,"o":84.76,"t":"2026-10-16T13:30:00Z","v":583738,"vw":84.925912},{"c":85.54,"h":85.73,"l":85.53,"n":3189,"o":85.58,"t":"2026-10-16T13:45:00Z","v":328482,"vw":85.655709},{"c":85.08,"h":85.6968,"l":85.08,"n":2994,"o":85.555,"t":"2026-10-16T14:00:00Z","v":168964,"vw":85.394259},{"c":85.3825,"h":85.47,"l":84.93,"n":3363,"o":85.105,"t":"2026-10-16T14:15:00Z","v":201195,"vw":85.167734},{"c":85.26,"h":85.45,"l":85.22,"n":2380,"o":85.36,"t":"2026-10-16T14:30:00Z","v":120174,"vw":85.359906},{"c":85.58,"h":85.6,"l":85.27,"n":2720,"o":85.27,"t":"2026-10-16T14:45:00Z","v":146141,"vw":85.444214},{"c":85.755,"h":85.79,"l":85.48,"n":3371,"o":85.57,"t":"2026-10-16T15:00:00Z","v":193048,"vw":85.633783},{"c":85.5067,"h":85.755,"l":85.47,"n":2870,"o":85.75,"t":"2026-10-16T15:15:00Z","v":191174,"vw":85.639464},{"c":85.205,"h":85.57,"l":85.135,"n":2653,"o":85.49,"t":"2026-10-16T15:30:00Z","v":158552,"vw":85.42104},{"c":84.74,"h":85.25,"l":84.715,"n":2655,"o":85.205,"t":"2026-10-16T15:45:00Z","v":164343,"vw":85.030796},{"c":84.92,"h":84.93,"l":84.6,"n":2864,"o":84.75,"t":"2026-10-16T16:00:00Z","v":173980,"vw":84.799844},{"c":84.71,"h":84.94,"l":84.71,"n":2539,"o":84.94,"t":"2026-10-16T16:15:00Z","v":143871,"vw":84.832898},{"c":84.535,"h":84.74,"l":84.45,"n":2722,"o":84.71,"t":"2026-10-16T16:30:00Z","v":162305,"vw":84.566243},{"c":84.35,"h":84.555,"l":84.27,"n":2562,"o":84.535,"t":"2026-10-16T16:45:00Z","v":139863,"vw":84.38712},{"c":84.24,"h":84.37,"l":83.9801,"n":2734,"o":84.36,"t":"2026-10-16T17:00:00Z","v":153586,"vw":84.146535},{"c":84.24,"h":84.27,"l":84.0801,"n":2669,"o":84.25,"t":"2026-10-16T17:15:00Z","v":132300,"vw":84.214568},{"c":84.38,"h":84.46,"l":84.045,"n":4015,"o":84.215,"t":"2026-10-16T17:30:00Z","v":284029,"vw":84.217438},{"c":84.22,"h":84.39,"l":84.17,"n":2465,"o":84.37,"t":"2026-10-16T17:45:00Z","v":146071,"vw":84.290242},{"c":83.77,"h":84.22,"l":83.69,"n":3322,"o":84.22,"t":"2026-10-16T18:00:00Z","v":188161,"vw":83.925731},{"c":83.66,"h":83.83,"l":83.58,"n":2832,"o":83.79,"t":"2026-10-16T18:15:00Z","v":183492,"vw":83.689444},{"c":83.83,"h":83.85,"l":83.605,"n":2731,"o":83.66,"t":"2026-10-16T18:30:00Z","v":173949,"vw":83.722837},{"c":83.7325,"h":83.895,"l":83.645,"n":2489,"o":83.85,"t":"2026-10-16T18:45:00Z","v":158826,"vw":83.758081},{"c":83.525,"h":83.775,"l":83.44,"n":3380,"o":83.735,"t":"2026-10-16T19:00:00Z","v":217312,"vw":83.578626},{"c":83.59,"h":83.69,"l":83.44,"n":4130,"o":83.53,"t":"2026-10-16T19:15:00Z","v":291345,"vw":83.576368},{"c":83.5,"h":83.655,"l":83.445,"n":4569,"o":83.6,"t":"2026-10-16T19:30:00Z","v":415114,"vw":83.547719},{"c":83.96,"h":84.005,"l":83.495,"n":10954,"o":83.505,"t":"2026-10-16T19:45:00Z","v":858560,"vw":83.800761},{"c":84,"h":84,"l":83.96,"n":117,"o":83.96,"t":"2026-10-16T20:00:00Z","v":1328584,"vw":83.960005},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-16T23:00:00Z","v":100,"vw":85}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2606584362139918,"strike":92.8477366255144,"iv":0.5192205761316873,"gamma":0.03102880658436214,"theta":-0.08344238683127574,"vega":0.01910246913580247,"rho":0.0015875414694065612,"breakevenPct":9.539288307915758},{"delta":0.15,"premium":0.4242298288508557,"strike":91.28117359413203,"iv":0.5138068459657702,"gamma":0.04144743276283618,"theta":-0.10980171149144254,"vega":0.025350366748166257,"rho":0.0023179351244899805,"breakevenPct":7.888709909391631},{"delta":0.2,"premium":0.6107683741648107,"strike":90.14253897550111,"iv":0.5171146993318485,"gamma":0.04958797327394209,"theta":-0.13299198218262806,"vega":0.0304728285077951,"rho":0.0030331270346380503,"breakevenPct":6.768596881959916},{"delta":0.25,"premium":0.8101004016064257,"strike":89.12449799196787,"iv":0.514410843373494,"gamma":0.056640963855421694,"theta":-0.15042088353413655,"vega":0.03460200803212851,"rho":0.0037374541775200385,"breakevenPct":5.805409874793285},{"delta":0.3,"premium":0.996414342629482,"strike":88.12749003984064,"iv":0.4963752988047809,"gamma":0.06421832669322708,"theta":-0.15913107569721113,"vega":0.03789203187250996,"rho":0.004437421672283619,"breakevenPct":4.851652214670724},{"delta":0.35,"premium":1.2532382310984307,"strike":87.37803138373752,"iv":0.5026941512125535,"gamma":0.06731469329529244,"theta":-0.17154422253922966,"vega":0.040228102710413695,"rho":0.005123657243555639,"breakevenPct":4.272081899806994},{"delta":0.4,"premium":1.505211800302572,"strike":86.64447806354009,"iv":0.5018783661119516,"gamma":0.07044871406959152,"theta":-0.1789266263237519,"vega":0.041968835098335856,"rho":0.005808308809445025,"breakevenPct":3.705517486873717},{"delta":0.45,"premium":1.74755751014885,"strike":85.8998646820027,"iv":0.4899290933694181,"gamma":0.07398024357239513,"theta":-0.17968998646820028,"vega":0.04304005412719891,"rho":0.006492027695840105,"breakevenPct":3.1146143437077107},{"delta":0.5,"premium":2.035108254397835,"strike":85.2232746955345,"iv":0.48539594046008117,"gamma":0.0751981055480379,"theta":-0.17962232746955345,"vega":0.0433106901217862,"rho":0.007168006923877137,"breakevenPct":2.656921117567455},{"delta":0.55,"premium":2.3182503192848025,"strike":84.57215836526181,"iv":0.47482975734355043,"gamma":0.07615619412515964,"theta":-0.17463703703703704,"vega":0.042886590038314173,"rho":0.007845683390342154,"breakevenPct":2.2240102171136584},{"delta":0.6,"premium":2.607518987341772,"strike":83.93417721518988,"iv":0.4620286075949367,"gamma":0.07664987341772152,"theta":-0.16707189873417722,"vega":0.042009113924050635,"rho":0.008523232970273527,"breakevenPct":1.8137602382725166},{"delta":0.65,"premium":2.968278481012659,"strike":83.30126582278481,"iv":0.4555729113924051,"gamma":0.07424481012658227,"theta":-0.1581478481012658,"vega":0.04017367088607595,"rho":0.009192487315097819,"breakevenPct":1.493581533879372},{"delta":0.7,"premium":3.291699134199134,"strike":82.71645021645021,"iv":0.43971190476190475,"gamma":0.07193744588744588,"theta":-0.14425930735930736,"vega":0.03762705627705628,"rho":0.009871530962401929,"breakevenPct":1.1860580595874708},{"delta":0.75,"premium":3.5812012987012984,"strike":82.17532467532467,"iv":0.4153071428571428,"gamma":0.06971883116883117,"theta":-0.12586103896103895,"vega":0.03443441558441558,"rho":0.01055946718218771,"breakevenPct":0.8900305576776137},{"delta":0.8,"premium":3.789189189189189,"strike":81.77162162162162,"iv":0.37885270270270266,"gamma":0.06486635135135135,"theta":-0.10350243243243241,"vega":0.029677432432432427,"rho":0.011278432893080111,"breakevenPct":0.6597774244833032},{"delta":0.85,"premium":3.958108108108108,"strike":81.43378378378378,"iv":0.33662297297297294,"gamma":0.058751486486486496,"theta":-0.0792456756756757,"vega":0.024170675675675678,"rho":0.012012270726928936,"breakevenPct":0.4610492845786931},{"delta":0.9,"premium":4.127027027027027,"strike":81.09594594594594,"iv":0.29439324324324323,"gamma":0.052636621621621624,"theta":-0.05498891891891891,"vega":0.018663918918918918,"rho":0.012746108560777764,"breakevenPct":0.2623211446740825}],"put":[{"delta":0.1,"premium":0.3738392857142857,"strike":76.16964285714286,"iv":0.6945267857142857,"gamma":0.02309732142857143,"theta":-0.10957053571428572,"vega":0.01906339285714286,"rho":-0.0017465925279868432,"breakevenPct":10.82846638655462},{"delta":0.15,"premium":0.6276114649681529,"strike":77.70382165605095,"iv":0.7099627388535033,"gamma":0.030096815286624203,"theta":-0.14860987261146497,"vega":0.02533375796178344,"rho":-0.0025649438175113295,"breakevenPct":9.322105657549642},{"delta":0.2,"premium":0.9091900647948165,"strike":79.0755939524838,"iv":0.7139008639308856,"gamma":0.035957019438444926,"theta":-0.17949978401727865,"vega":0.030494816414686828,"rho":-0.003374066891841705,"breakevenPct":8.039524838012964},{"delta":0.25,"premium":1.2563122171945702,"strike":80.16289592760181,"iv":0.7355633484162896,"gamma":0.03960497737556561,"theta":-0.20960904977375566,"vega":0.03458868778280543,"rho":-0.004183997140592461,"breakevenPct":7.168725046579715},{"delta":0.3,"premium":1.6061627906976745,"strike":81.30232558139535,"iv":0.7355255813953488,"gamma":0.043288372093023254,"theta":-0.2288813953488372,"vega":0.03782558139534884,"rho":-0.004988903141242633,"breakevenPct":6.239808481532147},{"delta":0.35,"premium":2.018207547169811,"strike":82.37735849056604,"iv":0.7412,"gamma":0.045724528301886794,"theta":-0.245488679245283,"vega":0.040292452830188674,"rho":-0.005799102032235066,"breakevenPct":5.459822419533858},{"delta":0.4,"premium":2.498787878787879,"strike":83.36796536796537,"iv":0.7594311688311688,"gamma":0.0465935064935065,"theta":-0.26204242424242424,"vega":0.04204155844155844,"rho":-0.0066171048723724256,"breakevenPct":4.859791189202957},{"delta":0.45,"premium":2.9343673469387754,"strike":84.42448979591836,"iv":0.746715918367347,"gamma":0.04851224489795919,"theta":-0.26351020408163267,"vega":0.04305469387755102,"rho":-0.007426314397832694,"breakevenPct":4.129267707082829},{"delta":0.5,"premium":3.544891304347826,"strike":85.47391304347826,"iv":0.763238695652174,"gamma":0.047899565217391304,"theta":-0.2711708695652174,"vega":0.0434,"rho":-0.008263142792899919,"breakevenPct":3.6129156010230177},{"delta":0.55,"premium":4.262359550561799,"strike":86.57977528089887,"iv":0.7848759550561798,"gamma":0.04620426966292134,"theta":-0.2762202247191011,"vega":0.04305213483146067,"rho":-0.009118832026003627,"breakevenPct":3.15598149372109},{"delta":0.6,"premium":5.062009803921567,"strike":87.7671568627451,"iv":0.8016649509803921,"gamma":0.044165686274509806,"theta":-0.2749561274509804,"vega":0.0420328431372549,"rho":-0.009989583152020498,"breakevenPct":2.699826989619374},{"delta":0.65,"premium":6.191389351081531,"strike":89.18968386023295,"iv":0.8456853577371047,"gamma":0.04010349417637272,"theta":-0.27769168053244586,"vega":0.040268885191347754,"rho":-0.010919800598927016,"breakevenPct":2.3549476362924517},{"delta":0.7,"premium":6.521245059288536,"strike":90.05138339920948,"iv":0.7751426877470355,"gamma":0.04120988142292491,"theta":-0.2376284584980237,"vega":0.03791778656126482,"rho":-0.011714238387410442,"breakevenPct":1.7292490118577013},{"delta":0.75,"premium":8.75272511848341,"strike":92.45497630331754,"iv":0.8856535545023695,"gamma":0.03321090047393366,"theta":-0.2473587677725118,"vega":0.03465734597156398,"rho":-0.01284536746840222,"breakevenPct":1.52676331195986},{"delta":0.8,"premium":12.4816757493188,"strike":96.29700272479565,"iv":1.0676795640326975,"gamma":0.023813896457765667,"theta":-0.26327820163487736,"vega":0.030261580381471385,"rho":-0.014251834201454153,"breakevenPct":1.3937329700272514},{"delta":0.85,"premium":12.669005449591282,"strike":96.97820163487738,"iv":0.9336877384196187,"gamma":0.0229283378746594,"theta":-0.1886869209809265,"vega":0.02535694822888284,"rho":-0.015036490098433698,"breakevenPct":0.8127103702516403}]},"raw":{"call":[{"delta":0.1,"premium":0.2606584362139918,"strike":92.8477366255144,"iv":0.5192205761316873,"gamma":0.03102880658436214,"theta":-0.08344238683127574,"vega":0.01910246913580247,"rho":0.0015875414694065612,"breakevenPct":9.539288307915758},{"delta":0.15,"premium":0.4242298288508557,"strike":91.28117359413203,"iv":0.5138068459657702,"gamma":0.04144743276283618,"theta":-0.10980171149144254,"vega":0.025350366748166257,"rho":0.0023179351244899805,"breakevenPct":7.888709909391631},{"delta":0.2,"premium":0.6107683741648107,"strike":90.14253897550111,"iv":0.5171146993318485,"gamma":0.04958797327394209,"theta":-0.13299198218262806,"vega":0.0304728285077951,"rho":0.0030331270346380503,"breakevenPct":6.768596881959916},{"delta":0.25,"premium":0.8101004016064257,"strike":89.12449799196787,"iv":0.514410843373494,"gamma":0.056640963855421694,"theta":-0.15042088353413655,"vega":0.03460200803212851,"rho":0.0037374541775200385,"breakevenPct":5.805409874793285},{"delta":0.3,"premium":0.996414342629482,"strike":88.12749003984064,"iv":0.4963752988047809,"gamma":0.06421832669322708,"theta":-0.15913107569721113,"vega":0.03789203187250996,"rho":0.004437421672283619,"breakevenPct":4.851652214670724},{"delta":0.35,"premium":1.2532382310984307,"strike":87.37803138373752,"iv":0.5026941512125535,"gamma":0.06731469329529244,"theta":-0.17154422253922966,"vega":0.040228102710413695,"rho":0.005123657243555639,"breakevenPct":4.272081899806994},{"delta":0.4,"premium":1.505211800302572,"strike":86.64447806354009,"iv":0.5018783661119516,"gamma":0.07044871406959152,"theta":-0.1789266263237519,"vega":0.041968835098335856,"rho":0.005808308809445025,"breakevenPct":3.705517486873717},{"delta":0.45,"premium":1.74755751014885,"strike":85.8998646820027,"iv":0.4899290933694181,"gamma":0.07398024357239513,"theta":-0.17968998646820028,"vega":0.04304005412719891,"rho":0.006492027695840105,"breakevenPct":3.1146143437077107},{"delta":0.5,"premium":2.035108254397835,"strike":85.2232746955345,"iv":0.48539594046008117,"gamma":0.0751981055480379,"theta":-0.17962232746955345,"vega":0.0433106901217862,"rho":0.007168006923877137,"breakevenPct":2.656921117567455},{"delta":0.55,"premium":2.3182503192848025,"strike":84.57215836526181,"iv":0.47482975734355043,"gamma":0.07615619412515964,"theta":-0.17463703703703704,"vega":0.042886590038314173,"rho":0.007845683390342154,"breakevenPct":2.2240102171136584},{"delta":0.6,"premium":2.607518987341772,"strike":83.93417721518988,"iv":0.4620286075949367,"gamma":0.07664987341772152,"theta":-0.16707189873417722,"vega":0.042009113924050635,"rho":0.008523232970273527,"breakevenPct":1.8137602382725166},{"delta":0.65,"premium":2.968278481012659,"strike":83.30126582278481,"iv":0.4555729113924051,"gamma":0.07424481012658227,"theta":-0.1581478481012658,"vega":0.04017367088607595,"rho":0.009192487315097819,"breakevenPct":1.493581533879372},{"delta":0.7,"premium":3.291699134199134,"strike":82.71645021645021,"iv":0.43971190476190475,"gamma":0.07193744588744588,"theta":-0.14425930735930736,"vega":0.03762705627705628,"rho":0.009871530962401929,"breakevenPct":1.1860580595874708},{"delta":0.75,"premium":3.5812012987012984,"strike":82.17532467532467,"iv":0.4153071428571428,"gamma":0.06971883116883117,"theta":-0.12586103896103895,"vega":0.03443441558441558,"rho":0.01055946718218771,"breakevenPct":0.8900305576776137},{"delta":0.8,"premium":3.789189189189189,"strike":81.77162162162162,"iv":0.37885270270270266,"gamma":0.06486635135135135,"theta":-0.10350243243243241,"vega":0.029677432432432427,"rho":0.011278432893080111,"breakevenPct":0.6597774244833032},{"delta":0.85,"premium":3.958108108108108,"strike":81.43378378378378,"iv":0.33662297297297294,"gamma":0.058751486486486496,"theta":-0.0792456756756757,"vega":0.024170675675675678,"rho":0.012012270726928936,"breakevenPct":0.4610492845786931},{"delta":0.9,"premium":4.127027027027027,"strike":81.09594594594594,"iv":0.29439324324324323,"gamma":0.052636621621621624,"theta":-0.05498891891891891,"vega":0.018663918918918918,"rho":0.012746108560777764,"breakevenPct":0.2623211446740825}],"put":[{"delta":0.1,"premium":0.3738392857142857,"strike":76.16964285714286,"iv":0.6945267857142857,"gamma":0.02309732142857143,"theta":-0.10957053571428572,"vega":0.01906339285714286,"rho":-0.0017465925279868432,"breakevenPct":10.82846638655462},{"delta":0.15,"premium":0.6276114649681529,"strike":77.70382165605095,"iv":0.7099627388535033,"gamma":0.030096815286624203,"theta":-0.14860987261146497,"vega":0.02533375796178344,"rho":-0.0025649438175113295,"breakevenPct":9.322105657549642},{"delta":0.2,"premium":0.9091900647948165,"strike":79.0755939524838,"iv":0.7139008639308856,"gamma":0.035957019438444926,"theta":-0.17949978401727865,"vega":0.030494816414686828,"rho":-0.003374066891841705,"breakevenPct":8.039524838012964},{"delta":0.25,"premium":1.2563122171945702,"strike":80.16289592760181,"iv":0.7355633484162896,"gamma":0.03960497737556561,"theta":-0.20960904977375566,"vega":0.03458868778280543,"rho":-0.004183997140592461,"breakevenPct":7.168725046579715},{"delta":0.3,"premium":1.6061627906976745,"strike":81.30232558139535,"iv":0.7355255813953488,"gamma":0.043288372093023254,"theta":-0.2288813953488372,"vega":0.03782558139534884,"rho":-0.004988903141242633,"breakevenPct":6.239808481532147},{"delta":0.35,"premium":2.018207547169811,"strike":82.37735849056604,"iv":0.7412,"gamma":0.045724528301886794,"theta":-0.245488679245283,"vega":0.040292452830188674,"rho":-0.005799102032235066,"breakevenPct":5.459822419533858},{"delta":0.4,"premium":2.498787878787879,"strike":83.36796536796537,"iv":0.7594311688311688,"gamma":0.0465935064935065,"theta":-0.26204242424242424,"vega":0.04204155844155844,"rho":-0.0066171048723724256,"breakevenPct":4.859791189202957},{"delta":0.45,"premium":2.9343673469387754,"strike":84.42448979591836,"iv":0.746715918367347,"gamma":0.04851224489795919,"theta":-0.26351020408163267,"vega":0.04305469387755102,"rho":-0.007426314397832694,"breakevenPct":4.129267707082829},{"delta":0.5,"premium":3.544891304347826,"strike":85.47391304347826,"iv":0.763238695652174,"gamma":0.047899565217391304,"theta":-0.2711708695652174,"vega":0.0434,"rho":-0.008263142792899919,"breakevenPct":3.6129156010230177},{"delta":0.55,"premium":4.262359550561799,"strike":86.57977528089887,"iv":0.7848759550561798,"gamma":0.04620426966292134,"theta":-0.2762202247191011,"vega":0.04305213483146067,"rho":-0.009118832026003627,"breakevenPct":3.15598149372109},{"delta":0.6,"premium":5.062009803921567,"strike":87.7671568627451,"iv":0.8016649509803921,"gamma":0.044165686274509806,"theta":-0.2749561274509804,"vega":0.0420328431372549,"rho":-0.009989583152020498,"breakevenPct":2.699826989619374},{"delta":0.65,"premium":6.191389351081531,"strike":89.18968386023295,"iv":0.8456853577371047,"gamma":0.04010349417637272,"theta":-0.27769168053244586,"vega":0.040268885191347754,"rho":-0.010919800598927016,"breakevenPct":2.3549476362924517},{"delta":0.7,"premium":6.521245059288536,"strike":90.05138339920948,"iv":0.7751426877470355,"gamma":0.04120988142292491,"theta":-0.2376284584980237,"vega":0.03791778656126482,"rho":-0.011714238387410442,"breakevenPct":1.7292490118577013},{"delta":0.75,"premium":8.75272511848341,"strike":92.45497630331754,"iv":0.8856535545023695,"gamma":0.03321090047393366,"theta":-0.2473587677725118,"vega":0.03465734597156398,"rho":-0.01284536746840222,"breakevenPct":1.52676331195986},{"delta":0.8,"premium":12.4816757493188,"strike":96.29700272479565,"iv":1.0676795640326975,"gamma":0.023813896457765667,"theta":-0.26327820163487736,"vega":0.030261580381471385,"rho":-0.014251834201454153,"breakevenPct":1.3937329700272514},{"delta":0.85,"premium":12.669005449591282,"strike":96.97820163487738,"iv":0.9336877384196187,"gamma":0.0229283378746594,"theta":-0.1886869209809265,"vega":0.02535694822888284,"rho":-0.015036490098433698,"breakevenPct":0.8127103702516403}]}},"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"}}