{"symbol":"ODD","url":"https://intraalpha.com/companies/ODD","capturedAt":"2026-10-21T17:48:02.332Z","state":"ready","quote":{"symbol":"ODD","last_price":22.085,"prev_close":23.53,"regular_close":22.085,"change":-1.445,"change_pct":-6.1411,"regular_change":-1.445,"regular_change_pct":-6.1411,"extended_change":0,"extended_change_pct":0,"bid":22.05,"ask":22.12,"bid_size":200,"ask_size":100,"volume":317127,"vwap":22.687864,"open":23.7,"high":23.7,"low":21.84,"close":22.085,"trade_count":5960,"last_trade_at":"2026-10-21T17:47:19.960980329Z","last_quote_at":"2026-10-21T17:47:58.644022981Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:00.088416042-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"ODD","fetched_at":"2026-10-21T17:48:01.464153+00:00","name":"ODDITY Tech Ltd. Class A Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Oddity Tech Ltd., is a consumer-tech company globally. The company is headquartered in Tel Aviv-Jaffa, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1085311000,"ebitda":5141000,"pe_ratio":106.95,"peg_ratio":null,"book_value":5.1,"dividend_per_share":null,"dividend_yield":null,"eps":0.22,"revenue_ttm":679085000,"gross_profit_ttm":475422000,"profit_margin":0.0223,"operating_margin_ttm":-0.007,"return_on_assets_ttm":-0.0048,"return_on_equity_ttm":0.051,"quarterly_earnings_growth":-0.696,"quarterly_revenue_growth":-0.251,"analyst_target_price":16.06,"analyst_number":0,"beta":2.243,"fifty_two_week_high":49.29,"fifty_two_week_low":9.25,"fifty_day_ma":17.07,"two_hundred_day_ma":18.1,"shares_outstanding":34577600,"forward_pe":null,"price_to_sales":1.598,"price_to_book":3.379,"ev_to_revenue":1.75,"ev_to_ebitda":168.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:01.464153+00:00"},"optionObservedAt":"2026-10-21T17:40:01.373Z","bars":[{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-14T12:50:00Z","v":9801,"vw":22.12},{"c":22,"h":22,"l":21.99,"n":5,"o":21.99,"t":"2026-10-14T13:25:00Z","v":286,"vw":21.996094},{"c":22.02,"h":22.22,"l":21.8039,"n":144,"o":22.22,"t":"2026-10-14T13:30:00Z","v":18220,"vw":22.092307},{"c":22.07,"h":22.16,"l":21.99,"n":69,"o":22.02,"t":"2026-10-14T13:35:00Z","v":8307,"vw":22.08433},{"c":21.84,"h":22.005,"l":21.73,"n":37,"o":22.005,"t":"2026-10-14T13:40:00Z","v":2203,"vw":21.816742},{"c":21.84,"h":21.84,"l":21.67,"n":16,"o":21.75,"t":"2026-10-14T13:45:00Z","v":493,"vw":21.753333},{"c":21.755,"h":21.9213,"l":21.755,"n":55,"o":21.83,"t":"2026-10-14T13:50:00Z","v":3523,"vw":21.859388},{"c":21.7445,"h":21.83,"l":21.7445,"n":30,"o":21.83,"t":"2026-10-14T13:55:00Z","v":881,"vw":21.779352},{"c":21.75,"h":21.79,"l":21.74,"n":33,"o":21.74,"t":"2026-10-14T14:00:00Z","v":1789,"vw":21.761123},{"c":21.7249,"h":21.785,"l":21.61,"n":274,"o":21.745,"t":"2026-10-14T14:05:00Z","v":16526,"vw":21.693042},{"c":21.68,"h":21.73,"l":21.68,"n":80,"o":21.72,"t":"2026-10-14T14:10:00Z","v":3276,"vw":21.701321},{"c":21.71,"h":21.72,"l":21.65,"n":122,"o":21.72,"t":"2026-10-14T14:15:00Z","v":10566,"vw":21.673249},{"c":21.79,"h":21.8,"l":21.69,"n":114,"o":21.69,"t":"2026-10-14T14:20:00Z","v":11094,"vw":21.737728},{"c":21.8324,"h":21.9,"l":21.78,"n":31,"o":21.78,"t":"2026-10-14T14:25:00Z","v":2283,"vw":21.843409},{"c":21.89,"h":21.89,"l":21.78,"n":101,"o":21.865,"t":"2026-10-14T14:30:00Z","v":9398,"vw":21.803504},{"c":21.93,"h":21.935,"l":21.8102,"n":47,"o":21.8102,"t":"2026-10-14T14:35:00Z","v":7549,"vw":21.828612},{"c":21.88,"h":21.88,"l":21.88,"n":24,"o":21.88,"t":"2026-10-14T14:40:00Z","v":412,"vw":21.88},{"c":21.91,"h":21.94,"l":21.89,"n":110,"o":21.9,"t":"2026-10-14T14:45:00Z","v":3425,"vw":21.914865},{"c":21.88,"h":21.9,"l":21.88,"n":45,"o":21.895,"t":"2026-10-14T14:50:00Z","v":1075,"vw":21.888879},{"c":21.84,"h":21.88,"l":21.84,"n":88,"o":21.865,"t":"2026-10-14T14:55:00Z","v":3250,"vw":21.863547},{"c":21.81,"h":21.83,"l":21.785,"n":83,"o":21.82,"t":"2026-10-14T15:00:00Z","v":2617,"vw":21.8115},{"c":21.82,"h":21.82,"l":21.79,"n":51,"o":21.79,"t":"2026-10-14T15:05:00Z","v":1593,"vw":21.808},{"c":21.78,"h":21.83,"l":21.78,"n":107,"o":21.82,"t":"2026-10-14T15:10:00Z","v":5226,"vw":21.797277},{"c":21.78,"h":21.88,"l":21.76,"n":202,"o":21.82,"t":"2026-10-14T15:15:00Z","v":13565,"vw":21.814586},{"c":21.775,"h":21.8,"l":21.77,"n":43,"o":21.8,"t":"2026-10-14T15:20:00Z","v":847,"vw":21.78625},{"c":21.795,"h":21.8,"l":21.77,"n":72,"o":21.79,"t":"2026-10-14T15:25:00Z","v":4110,"vw":21.790691},{"c":21.805,"h":21.805,"l":21.75,"n":87,"o":21.79,"t":"2026-10-14T15:30:00Z","v":4577,"vw":21.768276},{"c":21.82,"h":21.83,"l":21.78,"n":53,"o":21.78,"t":"2026-10-14T15:35:00Z","v":2486,"vw":21.806701},{"c":21.87,"h":21.87,"l":21.84,"n":26,"o":21.84,"t":"2026-10-14T15:40:00Z","v":733,"vw":21.861189},{"c":21.86,"h":21.91,"l":21.86,"n":138,"o":21.89,"t":"2026-10-14T15:45:00Z","v":4839,"vw":21.88472},{"c":21.85,"h":21.85,"l":21.84,"n":32,"o":21.84,"t":"2026-10-14T15:50:00Z","v":1491,"vw":21.841818},{"c":21.845,"h":21.85,"l":21.82,"n":19,"o":21.845,"t":"2026-10-14T15:55:00Z","v":1054,"vw":21.842368},{"c":21.77,"h":21.85,"l":21.77,"n":154,"o":21.845,"t":"2026-10-14T16:00:00Z","v":7973,"vw":21.81401},{"c":21.74,"h":21.81,"l":21.735,"n":97,"o":21.7825,"t":"2026-10-14T16:05:00Z","v":8709,"vw":21.757484},{"c":21.485,"h":21.71,"l":21.34,"n":400,"o":21.71,"t":"2026-10-14T16:10:00Z","v":53394,"vw":21.425511},{"c":21.4351,"h":21.5,"l":21.4,"n":162,"o":21.47,"t":"2026-10-14T16:15:00Z","v":9952,"vw":21.451979},{"c":21.3701,"h":21.43,"l":21.29,"n":153,"o":21.4001,"t":"2026-10-14T16:20:00Z","v":24129,"vw":21.372127},{"c":21.335,"h":21.42,"l":21.335,"n":89,"o":21.37,"t":"2026-10-14T16:25:00Z","v":5627,"vw":21.367322},{"c":21.37,"h":21.39,"l":21.2915,"n":124,"o":21.34,"t":"2026-10-14T16:30:00Z","v":7205,"vw":21.342042},{"c":21.38,"h":21.39,"l":21.365,"n":25,"o":21.365,"t":"2026-10-14T16:35:00Z","v":5604,"vw":21.375337},{"c":21.41,"h":21.43,"l":21.36,"n":126,"o":21.3849,"t":"2026-10-14T16:40:00Z","v":9612,"vw":21.407814},{"c":21.4,"h":21.43,"l":21.4,"n":37,"o":21.41,"t":"2026-10-14T16:45:00Z","v":1754,"vw":21.421},{"c":21.44,"h":21.44,"l":21.42,"n":28,"o":21.42,"t":"2026-10-14T16:50:00Z","v":1731,"vw":21.429877},{"c":21.43,"h":21.4577,"l":21.43,"n":42,"o":21.44,"t":"2026-10-14T17:00:00Z","v":1744,"vw":21.441369},{"c":21.37,"h":21.42,"l":21.3522,"n":128,"o":21.42,"t":"2026-10-14T17:05:00Z","v":4366,"vw":21.385163},{"c":21.37,"h":21.4,"l":21.37,"n":69,"o":21.38,"t":"2026-10-14T17:10:00Z","v":3368,"vw":21.38875},{"c":21.265,"h":21.36,"l":21.265,"n":79,"o":21.36,"t":"2026-10-14T17:15:00Z","v":3803,"vw":21.319068},{"c":21.35,"h":21.35,"l":21.265,"n":90,"o":21.265,"t":"2026-10-14T17:20:00Z","v":3541,"vw":21.307047},{"c":21.39,"h":21.39,"l":21.355,"n":45,"o":21.36,"t":"2026-10-14T17:25:00Z","v":2285,"vw":21.365},{"c":21.4,"h":21.4,"l":21.36,"n":88,"o":21.38,"t":"2026-10-14T17:30:00Z","v":8506,"vw":21.379647},{"c":21.3583,"h":21.39,"l":21.34,"n":54,"o":21.39,"t":"2026-10-14T17:35:00Z","v":2744,"vw":21.360501},{"c":21.31,"h":21.345,"l":21.305,"n":58,"o":21.345,"t":"2026-10-14T17:40:00Z","v":3616,"vw":21.320729},{"c":21.325,"h":21.36,"l":21.32,"n":98,"o":21.32,"t":"2026-10-14T17:45:00Z","v":4017,"vw":21.342381},{"c":21.3144,"h":21.33,"l":21.3144,"n":20,"o":21.33,"t":"2026-10-14T17:50:00Z","v":900,"vw":21.324486},{"c":21.34,"h":21.34,"l":21.325,"n":24,"o":21.325,"t":"2026-10-14T17:55:00Z","v":662,"vw":21.3325},{"c":21.37,"h":21.37,"l":21.32,"n":84,"o":21.33,"t":"2026-10-14T18:00:00Z","v":3394,"vw":21.332647},{"c":21.32,"h":21.365,"l":21.32,"n":41,"o":21.365,"t":"2026-10-14T18:05:00Z","v":1037,"vw":21.3375},{"c":21.35,"h":21.35,"l":21.33,"n":66,"o":21.34,"t":"2026-10-14T18:10:00Z","v":2658,"vw":21.344615},{"c":21.385,"h":21.4,"l":21.31,"n":176,"o":21.33,"t":"2026-10-14T18:15:00Z","v":8085,"vw":21.343727},{"c":21.3888,"h":21.3888,"l":21.36,"n":46,"o":21.38,"t":"2026-10-14T18:20:00Z","v":1600,"vw":21.373342},{"c":21.3459,"h":21.37,"l":21.305,"n":173,"o":21.36,"t":"2026-10-14T18:25:00Z","v":10284,"vw":21.341349},{"c":21.35,"h":21.38,"l":21.32,"n":134,"o":21.35,"t":"2026-10-14T18:30:00Z","v":7644,"vw":21.335175},{"c":21.39,"h":21.39,"l":21.35,"n":78,"o":21.365,"t":"2026-10-14T18:35:00Z","v":2837,"vw":21.370833},{"c":21.39,"h":21.405,"l":21.37,"n":72,"o":21.4,"t":"2026-10-14T18:40:00Z","v":5099,"vw":21.393816},{"c":21.435,"h":21.45,"l":21.39,"n":117,"o":21.39,"t":"2026-10-14T18:45:00Z","v":6364,"vw":21.436165},{"c":21.405,"h":21.49,"l":21.405,"n":118,"o":21.47,"t":"2026-10-14T18:50:00Z","v":3839,"vw":21.456612},{"c":21.355,"h":21.405,"l":21.355,"n":59,"o":21.405,"t":"2026-10-14T18:55:00Z","v":1927,"vw":21.389294},{"c":21.38,"h":21.405,"l":21.35,"n":125,"o":21.355,"t":"2026-10-14T19:00:00Z","v":4808,"vw":21.366538},{"c":21.435,"h":21.435,"l":21.365,"n":55,"o":21.365,"t":"2026-10-14T19:05:00Z","v":2287,"vw":21.396353},{"c":21.5081,"h":21.5081,"l":21.44,"n":100,"o":21.44,"t":"2026-10-14T19:10:00Z","v":4340,"vw":21.469483},{"c":21.63,"h":21.639,"l":21.496,"n":273,"o":21.5,"t":"2026-10-14T19:15:00Z","v":18270,"vw":21.553867},{"c":21.3936,"h":21.61,"l":21.33,"n":279,"o":21.61,"t":"2026-10-14T19:20:00Z","v":20737,"vw":21.425499},{"c":21.27,"h":21.4,"l":21.27,"n":200,"o":21.33,"t":"2026-10-14T19:25:00Z","v":7504,"vw":21.340388},{"c":21.32,"h":21.39,"l":21.285,"n":355,"o":21.285,"t":"2026-10-14T19:30:00Z","v":16953,"vw":21.333229},{"c":21.19,"h":21.35,"l":21.19,"n":264,"o":21.3,"t":"2026-10-14T19:35:00Z","v":21877,"vw":21.251733},{"c":21.18,"h":21.24,"l":21.16,"n":329,"o":21.19,"t":"2026-10-14T19:40:00Z","v":11346,"vw":21.216113},{"c":21.22,"h":21.24,"l":21.09,"n":530,"o":21.18,"t":"2026-10-14T19:45:00Z","v":24239,"vw":21.16898},{"c":21.27,"h":21.36,"l":21.24,"n":593,"o":21.25,"t":"2026-10-14T19:50:00Z","v":81014,"vw":21.315409},{"c":21.61,"h":21.64,"l":21.3,"n":1427,"o":21.31,"t":"2026-10-14T19:55:00Z","v":88819,"vw":21.541694},{"c":21.63,"h":21.63,"l":21.63,"n":22,"o":21.63,"t":"2026-10-14T20:00:00Z","v":131960,"vw":21.63},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-10-15T08:00:00Z","v":1008,"vw":21.5},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-10-15T08:10:00Z","v":210,"vw":21.49},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-15T09:15:00Z","v":200,"vw":21.7},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-10-15T13:25:00Z","v":250,"vw":21.78},{"c":21.97,"h":22.1,"l":21.88,"n":96,"o":21.94,"t":"2026-10-15T13:30:00Z","v":17933,"vw":21.977769},{"c":22.04,"h":22.1,"l":21.96,"n":163,"o":22.03,"t":"2026-10-15T13:35:00Z","v":10324,"vw":22.023831},{"c":22.03,"h":22.075,"l":21.8795,"n":125,"o":21.97,"t":"2026-10-15T13:40:00Z","v":6804,"vw":21.968228},{"c":21.8825,"h":21.99,"l":21.76,"n":142,"o":21.99,"t":"2026-10-15T13:45:00Z","v":7652,"vw":21.881965},{"c":21.781,"h":21.95,"l":21.781,"n":35,"o":21.89,"t":"2026-10-15T13:50:00Z","v":3972,"vw":21.900417},{"c":21.92,"h":21.92,"l":21.71,"n":126,"o":21.77,"t":"2026-10-15T13:55:00Z","v":3885,"vw":21.830824},{"c":22.06,"h":22.17,"l":21.925,"n":127,"o":21.93,"t":"2026-10-15T14:00:00Z","v":9319,"vw":22.086666},{"c":22.225,"h":22.225,"l":22.045,"n":46,"o":22.045,"t":"2026-10-15T14:05:00Z","v":1241,"vw":22.138571},{"c":22.38,"h":22.38,"l":22.16,"n":166,"o":22.2,"t":"2026-10-15T14:10:00Z","v":11336,"vw":22.234055},{"c":22.22,"h":22.4,"l":22.22,"n":96,"o":22.4,"t":"2026-10-15T14:15:00Z","v":3857,"vw":22.306917},{"c":22.1,"h":22.2,"l":22.0958,"n":81,"o":22.2,"t":"2026-10-15T14:20:00Z","v":2078,"vw":22.135183},{"c":21.98,"h":22.1499,"l":21.98,"n":123,"o":22.1,"t":"2026-10-15T14:25:00Z","v":16986,"vw":22.0826},{"c":21.91,"h":22,"l":21.81,"n":153,"o":21.88,"t":"2026-10-15T14:30:00Z","v":10766,"vw":21.899241},{"c":22.12,"h":22.18,"l":21.925,"n":137,"o":21.925,"t":"2026-10-15T14:35:00Z","v":5719,"vw":22.057448},{"c":22.13,"h":22.15,"l":22.09,"n":77,"o":22.15,"t":"2026-10-15T14:40:00Z","v":3698,"vw":22.116673},{"c":22.18,"h":22.25,"l":22.08,"n":187,"o":22.09,"t":"2026-10-15T14:45:00Z","v":7823,"vw":22.176456},{"c":22.45,"h":22.45,"l":22.175,"n":163,"o":22.185,"t":"2026-10-15T14:50:00Z","v":6615,"vw":22.324577},{"c":22.66,"h":22.66,"l":22.47,"n":191,"o":22.48,"t":"2026-10-15T14:55:00Z","v":9083,"vw":22.524858},{"c":22.71,"h":22.71,"l":22.6,"n":188,"o":22.655,"t":"2026-10-15T15:00:00Z","v":10569,"vw":22.636353},{"c":22.8575,"h":22.905,"l":22.72,"n":275,"o":22.72,"t":"2026-10-15T15:05:00Z","v":22891,"vw":22.832135},{"c":22.84,"h":22.955,"l":22.81,"n":225,"o":22.88,"t":"2026-10-15T15:10:00Z","v":12954,"vw":22.870876},{"c":22.75,"h":22.88,"l":22.725,"n":87,"o":22.8,"t":"2026-10-15T15:15:00Z","v":6416,"vw":22.788649},{"c":22.79,"h":22.84,"l":22.7648,"n":87,"o":22.7648,"t":"2026-10-15T15:20:00Z","v":3331,"vw":22.794851},{"c":22.72,"h":22.775,"l":22.69,"n":107,"o":22.763,"t":"2026-10-15T15:25:00Z","v":5741,"vw":22.723721},{"c":22.74,"h":22.8,"l":22.73,"n":68,"o":22.76,"t":"2026-10-15T15:30:00Z","v":6205,"vw":22.769854},{"c":22.6,"h":22.86,"l":22.6,"n":365,"o":22.77,"t":"2026-10-15T15:35:00Z","v":36899,"vw":22.698503},{"c":22.61,"h":22.635,"l":22.51,"n":105,"o":22.59,"t":"2026-10-15T15:40:00Z","v":8890,"vw":22.56735},{"c":22.6,"h":22.67,"l":22.57,"n":83,"o":22.57,"t":"2026-10-15T15:45:00Z","v":3273,"vw":22.605637},{"c":22.5,"h":22.6,"l":22.45,"n":211,"o":22.58,"t":"2026-10-15T15:50:00Z","v":20263,"vw":22.551612},{"c":22.495,"h":22.51,"l":22.46,"n":43,"o":22.485,"t":"2026-10-15T15:55:00Z","v":1702,"vw":22.491666},{"c":22.57,"h":22.57,"l":22.49,"n":109,"o":22.49,"t":"2026-10-15T16:00:00Z","v":47653,"vw":22.542917},{"c":22.5249,"h":22.6,"l":22.5249,"n":45,"o":22.6,"t":"2026-10-15T16:05:00Z","v":4804,"vw":22.563475},{"c":22.5,"h":22.5278,"l":22.49,"n":44,"o":22.52,"t":"2026-10-15T16:10:00Z","v":2110,"vw":22.512389},{"c":22.635,"h":22.635,"l":22.52,"n":184,"o":22.52,"t":"2026-10-15T16:15:00Z","v":6496,"vw":22.56284},{"c":22.69,"h":22.71,"l":22.6,"n":189,"o":22.71,"t":"2026-10-15T16:20:00Z","v":8843,"vw":22.656084},{"c":22.64,"h":22.68,"l":22.64,"n":59,"o":22.66,"t":"2026-10-15T16:25:00Z","v":2784,"vw":22.652762},{"c":22.52,"h":22.668,"l":22.52,"n":105,"o":22.66,"t":"2026-10-15T16:30:00Z","v":3298,"vw":22.615574},{"c":22.5,"h":22.56,"l":22.49,"n":69,"o":22.54,"t":"2026-10-15T16:35:00Z","v":2066,"vw":22.525417},{"c":22.41,"h":22.51,"l":22.41,"n":44,"o":22.51,"t":"2026-10-15T16:40:00Z","v":6065,"vw":22.458796},{"c":22.565,"h":22.58,"l":22.38,"n":210,"o":22.4,"t":"2026-10-15T16:45:00Z","v":21793,"vw":22.475456},{"c":22.54,"h":22.54,"l":22.41,"n":104,"o":22.4999,"t":"2026-10-15T16:50:00Z","v":18391,"vw":22.458845},{"c":22.71,"h":22.72,"l":22.55,"n":87,"o":22.55,"t":"2026-10-15T16:55:00Z","v":13465,"vw":22.627543},{"c":22.66,"h":22.7392,"l":22.66,"n":70,"o":22.691,"t":"2026-10-15T17:00:00Z","v":2278,"vw":22.696453},{"c":22.53,"h":22.65,"l":22.48,"n":180,"o":22.63,"t":"2026-10-15T17:05:00Z","v":7554,"vw":22.583557},{"c":22.5,"h":22.54,"l":22.48,"n":60,"o":22.54,"t":"2026-10-15T17:10:00Z","v":3930,"vw":22.517941},{"c":22.53,"h":22.56,"l":22.51,"n":68,"o":22.51,"t":"2026-10-15T17:15:00Z","v":4277,"vw":22.534849},{"c":22.5,"h":22.53,"l":22.4901,"n":59,"o":22.53,"t":"2026-10-15T17:20:00Z","v":2519,"vw":22.509429},{"c":22.5,"h":22.5,"l":22.47,"n":27,"o":22.48,"t":"2026-10-15T17:25:00Z","v":1283,"vw":22.48175},{"c":22.52,"h":22.52,"l":22.46,"n":56,"o":22.46,"t":"2026-10-15T17:30:00Z","v":1622,"vw":22.479091},{"c":22.51,"h":22.51,"l":22.51,"n":31,"o":22.51,"t":"2026-10-15T17:35:00Z","v":1047,"vw":22.51},{"c":22.6,"h":22.6,"l":22.4905,"n":139,"o":22.5243,"t":"2026-10-15T17:40:00Z","v":9115,"vw":22.540972},{"c":22.62,"h":22.63,"l":22.54,"n":102,"o":22.57,"t":"2026-10-15T17:45:00Z","v":5990,"vw":22.602744},{"c":22.62,"h":22.635,"l":22.62,"n":64,"o":22.62,"t":"2026-10-15T17:50:00Z","v":4941,"vw":22.633033},{"c":22.59,"h":22.62,"l":22.59,"n":85,"o":22.61,"t":"2026-10-15T17:55:00Z","v":2122,"vw":22.6028},{"c":22.6,"h":22.61,"l":22.58,"n":93,"o":22.6,"t":"2026-10-15T18:00:00Z","v":3940,"vw":22.6002},{"c":22.62,"h":22.62,"l":22.57,"n":127,"o":22.58,"t":"2026-10-15T18:05:00Z","v":5586,"vw":22.586647},{"c":22.63,"h":22.66,"l":22.62,"n":147,"o":22.62,"t":"2026-10-15T18:10:00Z","v":4168,"vw":22.634414},{"c":22.62,"h":22.63,"l":22.615,"n":58,"o":22.615,"t":"2026-10-15T18:15:00Z","v":7008,"vw":22.620234},{"c":22.74,"h":22.75,"l":22.64,"n":152,"o":22.64,"t":"2026-10-15T18:20:00Z","v":6287,"vw":22.679934},{"c":22.8,"h":22.9,"l":22.71,"n":200,"o":22.74,"t":"2026-10-15T18:25:00Z","v":10881,"vw":22.81154},{"c":22.9,"h":22.9,"l":22.83,"n":72,"o":22.83,"t":"2026-10-15T18:30:00Z","v":2248,"vw":22.855288},{"c":22.945,"h":22.95,"l":22.88,"n":140,"o":22.91,"t":"2026-10-15T18:35:00Z","v":4736,"vw":22.920459},{"c":22.935,"h":22.97,"l":22.92,"n":163,"o":22.95,"t":"2026-10-15T18:40:00Z","v":7852,"vw":22.941387},{"c":23.01,"h":23.01,"l":22.925,"n":187,"o":22.935,"t":"2026-10-15T18:45:00Z","v":16366,"vw":22.985032},{"c":22.975,"h":23.03,"l":22.975,"n":156,"o":23.01,"t":"2026-10-15T18:50:00Z","v":6928,"vw":23.001702},{"c":23.04,"h":23.04,"l":22.95,"n":154,"o":22.99,"t":"2026-10-15T18:55:00Z","v":5012,"vw":22.997582},{"c":23.2999,"h":23.31,"l":23.03,"n":402,"o":23.05,"t":"2026-10-15T19:00:00Z","v":56006,"vw":23.225446},{"c":23.36,"h":23.37,"l":23.28,"n":169,"o":23.29,"t":"2026-10-15T19:05:00Z","v":5035,"vw":23.303306},{"c":23.3173,"h":23.4099,"l":23.3173,"n":153,"o":23.34,"t":"2026-10-15T19:10:00Z","v":11096,"vw":23.346632},{"c":23.35,"h":23.35,"l":23.32,"n":154,"o":23.33,"t":"2026-10-15T19:15:00Z","v":4677,"vw":23.333399},{"c":23.3,"h":23.42,"l":23.275,"n":334,"o":23.35,"t":"2026-10-15T19:20:00Z","v":18799,"vw":23.34064},{"c":23.3,"h":23.32,"l":23.26,"n":112,"o":23.27,"t":"2026-10-15T19:25:00Z","v":4692,"vw":23.285753},{"c":23.36,"h":23.36,"l":23.23,"n":213,"o":23.25,"t":"2026-10-15T19:30:00Z","v":9401,"vw":23.262645},{"c":23.36,"h":23.39,"l":23.31,"n":188,"o":23.31,"t":"2026-10-15T19:35:00Z","v":11060,"vw":23.340742},{"c":23.5,"h":23.51,"l":23.35,"n":316,"o":23.35,"t":"2026-10-15T19:40:00Z","v":16563,"vw":23.435697},{"c":23.53,"h":23.5599,"l":23.415,"n":309,"o":23.512,"t":"2026-10-15T19:45:00Z","v":17216,"vw":23.472408},{"c":23.5,"h":23.53,"l":23.431,"n":463,"o":23.53,"t":"2026-10-15T19:50:00Z","v":16158,"vw":23.474479},{"c":23.17,"h":23.52,"l":23.17,"n":1038,"o":23.4704,"t":"2026-10-15T19:55:00Z","v":63764,"vw":23.317502},{"c":23.17,"h":23.17,"l":23.17,"n":16,"o":23.17,"t":"2026-10-15T20:00:00Z","v":110376,"vw":23.17},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-15T20:15:00Z","v":100,"vw":23.24},{"c":23.5,"h":23.5,"l":23.395,"n":12,"o":23.395,"t":"2026-10-16T11:30:00Z","v":526,"vw":23.478659},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-16T12:10:00Z","v":100,"vw":23.24},{"c":23.46,"h":23.46,"l":23.46,"n":10,"o":23.46,"t":"2026-10-16T12:20:00Z","v":142,"vw":23.46},{"c":23.5,"h":23.58,"l":23.34,"n":128,"o":23.34,"t":"2026-10-16T13:30:00Z","v":25607,"vw":23.388615},{"c":23.45,"h":23.6,"l":23.45,"n":109,"o":23.45,"t":"2026-10-16T13:35:00Z","v":4950,"vw":23.504463},{"c":23.57,"h":23.6199,"l":23.4769,"n":76,"o":23.5,"t":"2026-10-16T13:40:00Z","v":3854,"vw":23.539396},{"c":23.41,"h":23.585,"l":23.41,"n":110,"o":23.585,"t":"2026-10-16T13:45:00Z","v":4743,"vw":23.497936},{"c":23.35,"h":23.4,"l":23.3,"n":121,"o":23.35,"t":"2026-10-16T13:50:00Z","v":3393,"vw":23.350505},{"c":23.215,"h":23.4,"l":23.15,"n":111,"o":23.38,"t":"2026-10-16T13:55:00Z","v":4932,"vw":23.292},{"c":22.9225,"h":23.14,"l":22.87,"n":149,"o":23.14,"t":"2026-10-16T14:00:00Z","v":12439,"vw":23.02486},{"c":23.01,"h":23.01,"l":22.8544,"n":156,"o":22.8544,"t":"2026-10-16T14:05:00Z","v":5932,"vw":22.90507},{"c":22.96,"h":23.035,"l":22.955,"n":129,"o":23.015,"t":"2026-10-16T14:10:00Z","v":5033,"vw":23.006762},{"c":23.145,"h":23.15,"l":23.025,"n":85,"o":23.025,"t":"2026-10-16T14:15:00Z","v":1951,"vw":23.122222},{"c":23.12,"h":23.16,"l":23.1,"n":80,"o":23.16,"t":"2026-10-16T14:20:00Z","v":2140,"vw":23.120056},{"c":22.875,"h":23.075,"l":22.875,"n":137,"o":23.07,"t":"2026-10-16T14:25:00Z","v":9108,"vw":23.039278},{"c":23,"h":23.0297,"l":22.875,"n":66,"o":22.875,"t":"2026-10-16T14:30:00Z","v":3069,"vw":22.923466},{"c":22.92,"h":22.975,"l":22.92,"n":44,"o":22.975,"t":"2026-10-16T14:35:00Z","v":1052,"vw":22.936667},{"c":23.02,"h":23.06,"l":22.915,"n":180,"o":22.94,"t":"2026-10-16T14:40:00Z","v":6116,"vw":23.012727},{"c":23.1,"h":23.1266,"l":23,"n":66,"o":23.01,"t":"2026-10-16T14:45:00Z","v":2511,"vw":23.045698},{"c":23.07,"h":23.13,"l":23.07,"n":58,"o":23.12,"t":"2026-10-16T14:50:00Z","v":1384,"vw":23.115},{"c":23,"h":23.06,"l":22.96,"n":67,"o":23.06,"t":"2026-10-16T14:55:00Z","v":3238,"vw":22.988697},{"c":23,"h":23.07,"l":22.98,"n":126,"o":22.98,"t":"2026-10-16T15:00:00Z","v":4418,"vw":23.028676},{"c":22.96,"h":22.99,"l":22.945,"n":61,"o":22.99,"t":"2026-10-16T15:05:00Z","v":2715,"vw":22.963021},{"c":23.03,"h":23.04,"l":22.91,"n":160,"o":22.96,"t":"2026-10-16T15:10:00Z","v":7450,"vw":22.970379},{"c":22.92,"h":23.035,"l":22.89,"n":274,"o":23.025,"t":"2026-10-16T15:15:00Z","v":12350,"vw":22.94451},{"c":22.965,"h":23.055,"l":22.965,"n":91,"o":23.03,"t":"2026-10-16T15:20:00Z","v":3156,"vw":23.009347},{"c":22.97,"h":22.97,"l":22.96,"n":24,"o":22.97,"t":"2026-10-16T15:25:00Z","v":1425,"vw":22.968462},{"c":22.96,"h":22.97,"l":22.96,"n":18,"o":22.97,"t":"2026-10-16T15:30:00Z","v":544,"vw":22.966667},{"c":22.87,"h":22.965,"l":22.87,"n":71,"o":22.965,"t":"2026-10-16T15:35:00Z","v":2735,"vw":22.938107},{"c":22.85,"h":22.89,"l":22.81,"n":140,"o":22.89,"t":"2026-10-16T15:40:00Z","v":10863,"vw":22.855582},{"c":22.87,"h":22.8859,"l":22.84,"n":88,"o":22.855,"t":"2026-10-16T15:45:00Z","v":15756,"vw":22.86675},{"c":22.78,"h":22.875,"l":22.76,"n":145,"o":22.86,"t":"2026-10-16T15:50:00Z","v":8025,"vw":22.820665},{"c":22.745,"h":22.76,"l":22.72,"n":39,"o":22.76,"t":"2026-10-16T15:55:00Z","v":2237,"vw":22.729036},{"c":22.69,"h":22.745,"l":22.655,"n":173,"o":22.745,"t":"2026-10-16T16:00:00Z","v":9192,"vw":22.704416},{"c":22.68,"h":22.68,"l":22.6614,"n":17,"o":22.6618,"t":"2026-10-16T16:05:00Z","v":5504,"vw":22.670534},{"c":22.775,"h":22.78,"l":22.65,"n":86,"o":22.65,"t":"2026-10-16T16:10:00Z","v":2781,"vw":22.729468},{"c":22.75,"h":22.79,"l":22.74,"n":53,"o":22.765,"t":"2026-10-16T16:15:00Z","v":1985,"vw":22.760455},{"c":22.735,"h":22.75,"l":22.72,"n":64,"o":22.745,"t":"2026-10-16T16:20:00Z","v":3937,"vw":22.734},{"c":22.61,"h":22.735,"l":22.61,"n":175,"o":22.735,"t":"2026-10-16T16:25:00Z","v":8420,"vw":22.675707},{"c":22.59,"h":22.66,"l":22.44,"n":230,"o":22.58,"t":"2026-10-16T16:30:00Z","v":13397,"vw":22.551982},{"c":22.625,"h":22.625,"l":22.56,"n":90,"o":22.57,"t":"2026-10-16T16:35:00Z","v":7409,"vw":22.585911},{"c":22.68,"h":22.68,"l":22.63,"n":53,"o":22.63,"t":"2026-10-16T16:40:00Z","v":7765,"vw":22.655334},{"c":22.63,"h":22.705,"l":22.63,"n":96,"o":22.705,"t":"2026-10-16T16:45:00Z","v":2505,"vw":22.666415},{"c":22.26,"h":22.68,"l":22.26,"n":160,"o":22.68,"t":"2026-10-16T16:50:00Z","v":16969,"vw":22.496935},{"c":22.275,"h":22.36,"l":22.27,"n":47,"o":22.27,"t":"2026-10-16T16:55:00Z","v":1994,"vw":22.317143},{"c":22.28,"h":22.295,"l":22.1907,"n":139,"o":22.275,"t":"2026-10-16T17:00:00Z","v":5737,"vw":22.25206},{"c":22.29,"h":22.29,"l":22.265,"n":57,"o":22.29,"t":"2026-10-16T17:05:00Z","v":1594,"vw":22.287178},{"c":22.27,"h":22.315,"l":22.27,"n":101,"o":22.295,"t":"2026-10-16T17:10:00Z","v":3497,"vw":22.280433},{"c":22.27,"h":22.29,"l":22.27,"n":57,"o":22.27,"t":"2026-10-16T17:15:00Z","v":1759,"vw":22.27453},{"c":22.28,"h":22.315,"l":22.24,"n":115,"o":22.26,"t":"2026-10-16T17:20:00Z","v":4884,"vw":22.27201},{"c":22.26,"h":22.28,"l":22.22,"n":138,"o":22.28,"t":"2026-10-16T17:25:00Z","v":4431,"vw":22.248614},{"c":22.32,"h":22.33,"l":22.255,"n":83,"o":22.3,"t":"2026-10-16T17:30:00Z","v":1845,"vw":22.301271},{"c":22.33,"h":22.33,"l":22.32,"n":29,"o":22.32,"t":"2026-10-16T17:35:00Z","v":648,"vw":22.326667},{"c":22.38,"h":22.395,"l":22.325,"n":69,"o":22.335,"t":"2026-10-16T17:40:00Z","v":1881,"vw":22.356667},{"c":22.34,"h":22.44,"l":22.34,"n":74,"o":22.44,"t":"2026-10-16T17:45:00Z","v":2179,"vw":22.359375},{"c":22.375,"h":22.38,"l":22.375,"n":16,"o":22.38,"t":"2026-10-16T17:50:00Z","v":498,"vw":22.376667},{"c":22.28,"h":22.37,"l":22.28,"n":148,"o":22.37,"t":"2026-10-16T17:55:00Z","v":6336,"vw":22.34479},{"c":22.19,"h":22.26,"l":22.19,"n":89,"o":22.26,"t":"2026-10-16T18:00:00Z","v":4500,"vw":22.230895},{"c":22.21,"h":22.23,"l":22.19,"n":63,"o":22.19,"t":"2026-10-16T18:05:00Z","v":3239,"vw":22.214791},{"c":22.21,"h":22.215,"l":22.18,"n":111,"o":22.2,"t":"2026-10-16T18:10:00Z","v":2683,"vw":22.203388},{"c":22.3898,"h":22.3898,"l":22.24,"n":116,"o":22.24,"t":"2026-10-16T18:15:00Z","v":7672,"vw":22.283268},{"c":22.37,"h":22.39,"l":22.31,"n":123,"o":22.39,"t":"2026-10-16T18:20:00Z","v":4975,"vw":22.345225},{"c":22.375,"h":22.38,"l":22.33,"n":82,"o":22.38,"t":"2026-10-16T18:25:00Z","v":2057,"vw":22.363319},{"c":22.41,"h":22.41,"l":22.38,"n":70,"o":22.395,"t":"2026-10-16T18:30:00Z","v":1592,"vw":22.388818},{"c":22.39,"h":22.39,"l":22.36,"n":121,"o":22.39,"t":"2026-10-16T18:35:00Z","v":3899,"vw":22.374629},{"c":22.4129,"h":22.4129,"l":22.39,"n":44,"o":22.39,"t":"2026-10-16T18:40:00Z","v":931,"vw":22.401123},{"c":22.395,"h":22.415,"l":22.37,"n":90,"o":22.41,"t":"2026-10-16T18:45:00Z","v":3076,"vw":22.393947},{"c":22.365,"h":22.42,"l":22.35,"n":133,"o":22.4,"t":"2026-10-16T18:50:00Z","v":3298,"vw":22.393187},{"c":22.365,"h":22.365,"l":22.3477,"n":58,"o":22.36,"t":"2026-10-16T18:55:00Z","v":1470,"vw":22.352938},{"c":22.4,"h":22.4,"l":22.36,"n":112,"o":22.36,"t":"2026-10-16T19:00:00Z","v":2663,"vw":22.386667},{"c":22.39,"h":22.43,"l":22.38,"n":123,"o":22.43,"t":"2026-10-16T19:05:00Z","v":2847,"vw":22.400312},{"c":22.45,"h":22.5,"l":22.43,"n":305,"o":22.45,"t":"2026-10-16T19:10:00Z","v":11978,"vw":22.452811},{"c":22.51,"h":22.5199,"l":22.475,"n":139,"o":22.475,"t":"2026-10-16T19:15:00Z","v":3716,"vw":22.494336},{"c":22.47,"h":22.55,"l":22.44,"n":174,"o":22.515,"t":"2026-10-16T19:20:00Z","v":5484,"vw":22.503108},{"c":22.4,"h":22.48,"l":22.355,"n":151,"o":22.465,"t":"2026-10-16T19:25:00Z","v":8664,"vw":22.405345},{"c":22.28,"h":22.4,"l":22.25,"n":231,"o":22.37,"t":"2026-10-16T19:30:00Z","v":8681,"vw":22.350671},{"c":22.3,"h":22.355,"l":22.25,"n":368,"o":22.33,"t":"2026-10-16T19:35:00Z","v":12564,"vw":22.28857},{"c":22.34,"h":22.385,"l":22.275,"n":303,"o":22.34,"t":"2026-10-16T19:40:00Z","v":13642,"vw":22.32564},{"c":22.4,"h":22.4,"l":22.33,"n":227,"o":22.345,"t":"2026-10-16T19:45:00Z","v":8233,"vw":22.364362},{"c":22.42,"h":22.42,"l":22.36,"n":261,"o":22.38,"t":"2026-10-16T19:50:00Z","v":9100,"vw":22.389406},{"c":22.41,"h":22.53,"l":22.39,"n":1046,"o":22.44,"t":"2026-10-16T19:55:00Z","v":59102,"vw":22.480824},{"c":22.43,"h":22.43,"l":22.43,"n":19,"o":22.43,"t":"2026-10-16T20:00:00Z","v":84013,"vw":22.43},{"c":22.44,"h":22.44,"l":22.44,"n":32,"o":22.44,"t":"2026-10-16T23:15:00Z","v":323,"vw":22.44},{"c":22.24,"h":22.28,"l":22.2,"n":6,"o":22.2,"t":"2026-10-19T11:35:00Z","v":2271,"vw":22.243949},{"c":22.24,"h":22.28,"l":22.22,"n":5,"o":22.22,"t":"2026-10-19T11:40:00Z","v":827,"vw":22.243966},{"c":22.555,"h":22.555,"l":22.0913,"n":128,"o":22.29,"t":"2026-10-19T13:30:00Z","v":17355,"vw":22.360725},{"c":22.255,"h":22.395,"l":22.15,"n":42,"o":22.15,"t":"2026-10-19T13:35:00Z","v":3712,"vw":22.32025},{"c":22.25,"h":22.39,"l":22.14,"n":60,"o":22.36,"t":"2026-10-19T13:40:00Z","v":2444,"vw":22.231647},{"c":22.189,"h":22.25,"l":22,"n":43,"o":22.25,"t":"2026-10-19T13:45:00Z","v":2940,"vw":22.121089},{"c":22.18,"h":22.21,"l":22.105,"n":64,"o":22.12,"t":"2026-10-19T13:50:00Z","v":2586,"vw":22.16},{"c":22.005,"h":22.21,"l":21.95,"n":91,"o":22.18,"t":"2026-10-19T13:55:00Z","v":4160,"vw":22.144193},{"c":22.16,"h":22.16,"l":22.005,"n":75,"o":22.005,"t":"2026-10-19T14:00:00Z","v":3551,"vw":22.079673},{"c":22.205,"h":22.21,"l":22.09,"n":75,"o":22.1,"t":"2026-10-19T14:05:00Z","v":3209,"vw":22.14637},{"c":22.195,"h":22.27,"l":22.14,"n":41,"o":22.2051,"t":"2026-10-19T14:10:00Z","v":4205,"vw":22.194122},{"c":22.34,"h":22.39,"l":22.195,"n":120,"o":22.27,"t":"2026-10-19T14:15:00Z","v":4413,"vw":22.297296},{"c":22.38,"h":22.4,"l":22.31,"n":42,"o":22.32,"t":"2026-10-19T14:20:00Z","v":2053,"vw":22.346154},{"c":22.27,"h":22.372,"l":22.2393,"n":109,"o":22.335,"t":"2026-10-19T14:25:00Z","v":6121,"vw":22.310697},{"c":22.19,"h":22.295,"l":22.19,"n":83,"o":22.265,"t":"2026-10-19T14:30:00Z","v":4134,"vw":22.243506},{"c":22.295,"h":22.31,"l":22.2,"n":64,"o":22.2,"t":"2026-10-19T14:35:00Z","v":3344,"vw":22.274771},{"c":22.3,"h":22.33,"l":22.29,"n":37,"o":22.29,"t":"2026-10-19T14:40:00Z","v":1110,"vw":22.312},{"c":22.295,"h":22.35,"l":22.295,"n":56,"o":22.34,"t":"2026-10-19T14:45:00Z","v":2295,"vw":22.3258},{"c":22.32,"h":22.33,"l":22.32,"n":99,"o":22.32,"t":"2026-10-19T14:50:00Z","v":2155,"vw":22.322907},{"c":22.345,"h":22.345,"l":22.33,"n":72,"o":22.33,"t":"2026-10-19T14:55:00Z","v":993,"vw":22.34},{"c":22.33,"h":22.33,"l":22.33,"n":3,"o":22.33,"t":"2026-10-19T15:00:00Z","v":170,"vw":22.33},{"c":22.39,"h":22.39,"l":22.3153,"n":121,"o":22.3153,"t":"2026-10-19T15:05:00Z","v":4929,"vw":22.359398},{"c":22.42,"h":22.46,"l":22.37,"n":71,"o":22.39,"t":"2026-10-19T15:10:00Z","v":3226,"vw":22.424286},{"c":22.4001,"h":22.455,"l":22.4001,"n":60,"o":22.42,"t":"2026-10-19T15:15:00Z","v":3518,"vw":22.435637},{"c":22.54,"h":22.54,"l":22.4236,"n":54,"o":22.4236,"t":"2026-10-19T15:20:00Z","v":1577,"vw":22.467867},{"c":22.545,"h":22.545,"l":22.545,"n":41,"o":22.545,"t":"2026-10-19T15:25:00Z","v":696,"vw":22.545},{"c":22.58,"h":22.58,"l":22.54,"n":36,"o":22.54,"t":"2026-10-19T15:30:00Z","v":2065,"vw":22.542353},{"c":22.65,"h":22.65,"l":22.59,"n":111,"o":22.59,"t":"2026-10-19T15:35:00Z","v":4049,"vw":22.616739},{"c":22.68,"h":22.68,"l":22.655,"n":32,"o":22.655,"t":"2026-10-19T15:40:00Z","v":1177,"vw":22.668556},{"c":22.74,"h":22.853,"l":22.68,"n":327,"o":22.68,"t":"2026-10-19T15:45:00Z","v":9209,"vw":22.757571},{"c":22.705,"h":22.74,"l":22.7,"n":50,"o":22.74,"t":"2026-10-19T15:50:00Z","v":3083,"vw":22.708882},{"c":22.77,"h":22.77,"l":22.72,"n":41,"o":22.75,"t":"2026-10-19T15:55:00Z","v":1591,"vw":22.7475},{"c":22.65,"h":22.73,"l":22.65,"n":59,"o":22.73,"t":"2026-10-19T16:00:00Z","v":3034,"vw":22.695556},{"c":22.71,"h":22.71,"l":22.71,"n":19,"o":22.71,"t":"2026-10-19T16:05:00Z","v":487,"vw":22.71},{"c":22.71,"h":22.71,"l":22.65,"n":49,"o":22.65,"t":"2026-10-19T16:10:00Z","v":1530,"vw":22.675927},{"c":22.72,"h":22.72,"l":22.72,"n":15,"o":22.72,"t":"2026-10-19T16:15:00Z","v":487,"vw":22.72},{"c":22.65,"h":22.67,"l":22.65,"n":76,"o":22.67,"t":"2026-10-19T16:20:00Z","v":2791,"vw":22.661923},{"c":22.65,"h":22.65,"l":22.65,"n":12,"o":22.65,"t":"2026-10-19T16:30:00Z","v":327,"vw":22.65},{"c":22.67,"h":22.685,"l":22.65,"n":31,"o":22.685,"t":"2026-10-19T16:35:00Z","v":1697,"vw":22.668},{"c":22.81,"h":22.81,"l":22.65,"n":164,"o":22.665,"t":"2026-10-19T16:40:00Z","v":12785,"vw":22.701666},{"c":22.75,"h":22.77,"l":22.74,"n":56,"o":22.75,"t":"2026-10-19T16:45:00Z","v":4817,"vw":22.750266},{"c":22.77,"h":22.835,"l":22.74,"n":108,"o":22.78,"t":"2026-10-19T16:50:00Z","v":6222,"vw":22.79232},{"c":22.84,"h":22.84,"l":22.77,"n":17,"o":22.77,"t":"2026-10-19T16:55:00Z","v":615,"vw":22.8},{"c":22.83,"h":22.84,"l":22.74,"n":81,"o":22.795,"t":"2026-10-19T17:00:00Z","v":3546,"vw":22.791013},{"c":22.78,"h":22.81,"l":22.75,"n":91,"o":22.81,"t":"2026-10-19T17:05:00Z","v":2885,"vw":22.769314},{"c":22.785,"h":22.81,"l":22.785,"n":57,"o":22.7969,"t":"2026-10-19T17:10:00Z","v":2782,"vw":22.799482},{"c":22.752,"h":22.785,"l":22.75,"n":38,"o":22.785,"t":"2026-10-19T17:15:00Z","v":1319,"vw":22.766247},{"c":22.77,"h":22.77,"l":22.73,"n":32,"o":22.75,"t":"2026-10-19T17:20:00Z","v":1412,"vw":22.747852},{"c":22.81,"h":22.81,"l":22.75,"n":92,"o":22.76,"t":"2026-10-19T17:25:00Z","v":3772,"vw":22.7846},{"c":22.79,"h":22.805,"l":22.76,"n":135,"o":22.8,"t":"2026-10-19T17:30:00Z","v":5162,"vw":22.782828},{"c":22.79,"h":22.79,"l":22.77,"n":39,"o":22.77,"t":"2026-10-19T17:35:00Z","v":1527,"vw":22.782559},{"c":22.84,"h":22.85,"l":22.81,"n":61,"o":22.81,"t":"2026-10-19T17:40:00Z","v":2026,"vw":22.832081},{"c":22.79,"h":22.82,"l":22.79,"n":48,"o":22.81,"t":"2026-10-19T17:45:00Z","v":1530,"vw":22.801667},{"c":22.89,"h":22.9,"l":22.81,"n":82,"o":22.82,"t":"2026-10-19T17:50:00Z","v":8965,"vw":22.823406},{"c":22.84,"h":22.88,"l":22.82,"n":76,"o":22.88,"t":"2026-10-19T17:55:00Z","v":7630,"vw":22.838102},{"c":22.83,"h":22.83,"l":22.74,"n":106,"o":22.81,"t":"2026-10-19T18:00:00Z","v":4920,"vw":22.798573},{"c":22.75,"h":22.82,"l":22.75,"n":45,"o":22.82,"t":"2026-10-19T18:10:00Z","v":1707,"vw":22.800909},{"c":22.765,"h":22.765,"l":22.765,"n":7,"o":22.765,"t":"2026-10-19T18:15:00Z","v":195,"vw":22.765},{"c":22.76,"h":22.76,"l":22.76,"n":9,"o":22.76,"t":"2026-10-19T18:25:00Z","v":230,"vw":22.76},{"c":22.81,"h":22.81,"l":22.765,"n":43,"o":22.765,"t":"2026-10-19T18:30:00Z","v":1492,"vw":22.797727},{"c":22.76,"h":22.795,"l":22.76,"n":90,"o":22.795,"t":"2026-10-19T18:35:00Z","v":4014,"vw":22.772576},{"c":22.77,"h":22.77,"l":22.77,"n":19,"o":22.77,"t":"2026-10-19T18:40:00Z","v":440,"vw":22.77},{"c":22.75,"h":22.795,"l":22.735,"n":125,"o":22.79,"t":"2026-10-19T18:45:00Z","v":9684,"vw":22.774478},{"c":22.7,"h":22.75,"l":22.67,"n":146,"o":22.74,"t":"2026-10-19T18:50:00Z","v":9892,"vw":22.719369},{"c":22.76,"h":22.77,"l":22.71,"n":130,"o":22.71,"t":"2026-10-19T18:55:00Z","v":4837,"vw":22.757281},{"c":22.77,"h":22.77,"l":22.7301,"n":52,"o":22.745,"t":"2026-10-19T19:00:00Z","v":2745,"vw":22.747064},{"c":22.78,"h":22.78,"l":22.77,"n":24,"o":22.77,"t":"2026-10-19T19:05:00Z","v":847,"vw":22.773322},{"c":22.79,"h":22.79,"l":22.74,"n":92,"o":22.78,"t":"2026-10-19T19:10:00Z","v":2848,"vw":22.753213},{"c":22.785,"h":22.815,"l":22.77,"n":105,"o":22.79,"t":"2026-10-19T19:15:00Z","v":4937,"vw":22.7944},{"c":22.805,"h":22.84,"l":22.78,"n":169,"o":22.785,"t":"2026-10-19T19:20:00Z","v":11701,"vw":22.811184},{"c":22.775,"h":22.7826,"l":22.77,"n":104,"o":22.78,"t":"2026-10-19T19:25:00Z","v":3894,"vw":22.775341},{"c":22.85,"h":22.85,"l":22.775,"n":145,"o":22.775,"t":"2026-10-19T19:30:00Z","v":5006,"vw":22.807949},{"c":22.885,"h":22.9,"l":22.85,"n":106,"o":22.86,"t":"2026-10-19T19:35:00Z","v":3272,"vw":22.881373},{"c":22.915,"h":22.96,"l":22.88,"n":279,"o":22.9,"t":"2026-10-19T19:40:00Z","v":16172,"vw":22.922003},{"c":22.88,"h":22.9165,"l":22.87,"n":194,"o":22.915,"t":"2026-10-19T19:45:00Z","v":6883,"vw":22.887766},{"c":23.005,"h":23.005,"l":22.85,"n":510,"o":22.87,"t":"2026-10-19T19:50:00Z","v":28892,"vw":22.918127},{"c":23.03,"h":23.06,"l":22.96,"n":956,"o":23.04,"t":"2026-10-19T19:55:00Z","v":60291,"vw":23.016645},{"c":23.03,"h":23.03,"l":23.03,"n":15,"o":23.03,"t":"2026-10-19T20:00:00Z","v":87702,"vw":23.03},{"c":23.03,"h":23.03,"l":22.8,"n":12,"o":22.8,"t":"2026-10-20T13:25:00Z","v":787,"vw":22.991667},{"c":23.273,"h":23.325,"l":23.07,"n":142,"o":23.07,"t":"2026-10-20T13:30:00Z","v":13415,"vw":23.187678},{"c":23.13,"h":23.275,"l":23.05,"n":143,"o":23.275,"t":"2026-10-20T13:35:00Z","v":6893,"vw":23.198448},{"c":23.19,"h":23.19,"l":23.045,"n":124,"o":23.14,"t":"2026-10-20T13:40:00Z","v":7485,"vw":23.116014},{"c":23.24,"h":23.2834,"l":23.1001,"n":45,"o":23.2834,"t":"2026-10-20T13:45:00Z","v":6415,"vw":23.192514},{"c":23.07,"h":23.33,"l":23.03,"n":79,"o":23.21,"t":"2026-10-20T13:50:00Z","v":4747,"vw":23.207299},{"c":23.09,"h":23.09,"l":23,"n":50,"o":23.06,"t":"2026-10-20T13:55:00Z","v":1247,"vw":23.05627},{"c":22.92,"h":23.09,"l":22.92,"n":47,"o":23.08,"t":"2026-10-20T14:00:00Z","v":1615,"vw":23.001561},{"c":22.96,"h":22.975,"l":22.82,"n":23,"o":22.82,"t":"2026-10-20T14:05:00Z","v":824,"vw":22.93854},{"c":23.01,"h":23.03,"l":22.92,"n":52,"o":22.96,"t":"2026-10-20T14:10:00Z","v":2280,"vw":22.969588},{"c":23.08,"h":23.08,"l":23.08,"n":14,"o":23.08,"t":"2026-10-20T14:15:00Z","v":316,"vw":23.08},{"c":23.19,"h":23.195,"l":23.085,"n":33,"o":23.0925,"t":"2026-10-20T14:20:00Z","v":1523,"vw":23.161285},{"c":23.15,"h":23.19,"l":23.09,"n":25,"o":23.14,"t":"2026-10-20T14:25:00Z","v":1516,"vw":23.137879},{"c":23.41,"h":23.45,"l":23.165,"n":147,"o":23.165,"t":"2026-10-20T14:30:00Z","v":10637,"vw":23.370101},{"c":23.445,"h":23.5,"l":23.41,"n":108,"o":23.425,"t":"2026-10-20T14:35:00Z","v":6185,"vw":23.461087},{"c":23.39,"h":23.45,"l":23.36,"n":85,"o":23.41,"t":"2026-10-20T14:40:00Z","v":4446,"vw":23.412191},{"c":23.42,"h":23.42,"l":23.35,"n":30,"o":23.35,"t":"2026-10-20T14:45:00Z","v":841,"vw":23.383366},{"c":23.465,"h":23.495,"l":23.43,"n":115,"o":23.43,"t":"2026-10-20T14:50:00Z","v":2983,"vw":23.460637},{"c":23.5752,"h":23.5752,"l":23.465,"n":128,"o":23.465,"t":"2026-10-20T14:55:00Z","v":4051,"vw":23.521646},{"c":23.525,"h":23.585,"l":23.45,"n":207,"o":23.56,"t":"2026-10-20T15:00:00Z","v":8018,"vw":23.528731},{"c":23.48,"h":23.48,"l":23.45,"n":86,"o":23.48,"t":"2026-10-20T15:05:00Z","v":2851,"vw":23.471102},{"c":23.41,"h":23.51,"l":23.41,"n":87,"o":23.51,"t":"2026-10-20T15:10:00Z","v":2981,"vw":23.473533},{"c":23.41,"h":23.415,"l":23.38,"n":30,"o":23.395,"t":"2026-10-20T15:15:00Z","v":1736,"vw":23.39573},{"c":23.35,"h":23.385,"l":23.35,"n":24,"o":23.385,"t":"2026-10-20T15:20:00Z","v":686,"vw":23.37625},{"c":23.33,"h":23.39,"l":23.33,"n":34,"o":23.39,"t":"2026-10-20T15:25:00Z","v":1086,"vw":23.357213},{"c":23.34,"h":23.36,"l":23.33,"n":54,"o":23.33,"t":"2026-10-20T15:30:00Z","v":1920,"vw":23.349091},{"c":23.38,"h":23.38,"l":23.33,"n":63,"o":23.33,"t":"2026-10-20T15:35:00Z","v":2766,"vw":23.373939},{"c":23.35,"h":23.4099,"l":23.35,"n":109,"o":23.385,"t":"2026-10-20T15:40:00Z","v":3807,"vw":23.375032},{"c":23.345,"h":23.345,"l":23.33,"n":29,"o":23.33,"t":"2026-10-20T15:45:00Z","v":759,"vw":23.337719},{"c":23.33,"h":23.33,"l":23.3,"n":108,"o":23.33,"t":"2026-10-20T15:50:00Z","v":3314,"vw":23.318023},{"c":23.36,"h":23.37,"l":23.35,"n":31,"o":23.36,"t":"2026-10-20T15:55:00Z","v":1245,"vw":23.360034},{"c":23.33,"h":23.34,"l":23.32,"n":42,"o":23.34,"t":"2026-10-20T16:00:00Z","v":1191,"vw":23.33},{"c":23.29,"h":23.3699,"l":23.27,"n":144,"o":23.31,"t":"2026-10-20T16:05:00Z","v":7928,"vw":23.319363},{"c":23.29,"h":23.29,"l":23.28,"n":20,"o":23.28,"t":"2026-10-20T16:10:00Z","v":599,"vw":23.2875},{"c":23.24,"h":23.285,"l":23.24,"n":26,"o":23.285,"t":"2026-10-20T16:15:00Z","v":1054,"vw":23.2475},{"c":23.285,"h":23.29,"l":23.24,"n":43,"o":23.24,"t":"2026-10-20T16:20:00Z","v":1438,"vw":23.278294},{"c":23.36,"h":23.37,"l":23.275,"n":121,"o":23.275,"t":"2026-10-20T16:25:00Z","v":5039,"vw":23.315857},{"c":23.43,"h":23.43,"l":23.37,"n":42,"o":23.37,"t":"2026-10-20T16:30:00Z","v":1891,"vw":23.398571},{"c":23.41,"h":23.42,"l":23.4,"n":31,"o":23.4,"t":"2026-10-20T16:35:00Z","v":1819,"vw":23.407625},{"c":23.415,"h":23.44,"l":23.415,"n":34,"o":23.44,"t":"2026-10-20T16:40:00Z","v":994,"vw":23.432},{"c":23.475,"h":23.61,"l":23.44,"n":130,"o":23.44,"t":"2026-10-20T16:45:00Z","v":7115,"vw":23.528519},{"c":23.43,"h":23.47,"l":23.43,"n":27,"o":23.46,"t":"2026-10-20T16:50:00Z","v":1013,"vw":23.4525},{"c":23.57,"h":23.73,"l":23.46,"n":181,"o":23.46,"t":"2026-10-20T16:55:00Z","v":17514,"vw":23.613518},{"c":23.58,"h":23.58,"l":23.46,"n":143,"o":23.555,"t":"2026-10-20T17:00:00Z","v":13093,"vw":23.526617},{"c":23.57,"h":23.57,"l":23.55,"n":42,"o":23.55,"t":"2026-10-20T17:05:00Z","v":1785,"vw":23.565},{"c":23.52,"h":23.565,"l":23.52,"n":28,"o":23.565,"t":"2026-10-20T17:10:00Z","v":948,"vw":23.544167},{"c":23.535,"h":23.555,"l":23.52,"n":30,"o":23.52,"t":"2026-10-20T17:15:00Z","v":1626,"vw":23.5405},{"c":23.485,"h":23.58,"l":23.485,"n":120,"o":23.57,"t":"2026-10-20T17:20:00Z","v":3616,"vw":23.527581},{"c":23.535,"h":23.535,"l":23.48,"n":37,"o":23.48,"t":"2026-10-20T17:25:00Z","v":1030,"vw":23.506429},{"c":23.578,"h":23.578,"l":23.56,"n":30,"o":23.57,"t":"2026-10-20T17:30:00Z","v":918,"vw":23.566571},{"c":23.56,"h":23.56,"l":23.53,"n":13,"o":23.56,"t":"2026-10-20T17:35:00Z","v":945,"vw":23.555763},{"c":23.5,"h":23.53,"l":23.5,"n":56,"o":23.53,"t":"2026-10-20T17:40:00Z","v":2237,"vw":23.510692},{"c":23.51,"h":23.51,"l":23.51,"n":4,"o":23.51,"t":"2026-10-20T17:45:00Z","v":120,"vw":23.51},{"c":23.44,"h":23.515,"l":23.44,"n":52,"o":23.515,"t":"2026-10-20T17:50:00Z","v":1835,"vw":23.479542},{"c":23.5,"h":23.53,"l":23.48,"n":47,"o":23.53,"t":"2026-10-20T17:55:00Z","v":2626,"vw":23.494478},{"c":23.495,"h":23.51,"l":23.465,"n":29,"o":23.465,"t":"2026-10-20T18:00:00Z","v":1225,"vw":23.496735},{"c":23.38,"h":23.47,"l":23.38,"n":45,"o":23.46,"t":"2026-10-20T18:05:00Z","v":3522,"vw":23.453417},{"c":23.39,"h":23.45,"l":23.39,"n":46,"o":23.4,"t":"2026-10-20T18:10:00Z","v":1060,"vw":23.404},{"c":23.39,"h":23.435,"l":23.39,"n":33,"o":23.435,"t":"2026-10-20T18:15:00Z","v":2143,"vw":23.410313},{"c":23.36,"h":23.4,"l":23.36,"n":68,"o":23.4,"t":"2026-10-20T18:20:00Z","v":3177,"vw":23.363824},{"c":23.435,"h":23.44,"l":23.39,"n":85,"o":23.4,"t":"2026-10-20T18:25:00Z","v":3317,"vw":23.402663},{"c":23.425,"h":23.425,"l":23.4003,"n":12,"o":23.4003,"t":"2026-10-20T18:30:00Z","v":446,"vw":23.408508},{"c":23.36,"h":23.41,"l":23.36,"n":33,"o":23.41,"t":"2026-10-20T18:35:00Z","v":1140,"vw":23.376292},{"c":23.34,"h":23.39,"l":23.34,"n":35,"o":23.35,"t":"2026-10-20T18:40:00Z","v":1839,"vw":23.354469},{"c":23.355,"h":23.36,"l":23.31,"n":83,"o":23.36,"t":"2026-10-20T18:45:00Z","v":4398,"vw":23.338356},{"c":23.35,"h":23.35,"l":23.35,"n":20,"o":23.35,"t":"2026-10-20T18:50:00Z","v":941,"vw":23.35},{"c":23.335,"h":23.4,"l":23.29,"n":174,"o":23.31,"t":"2026-10-20T18:55:00Z","v":12887,"vw":23.348825},{"c":23.26,"h":23.335,"l":23.26,"n":71,"o":23.335,"t":"2026-10-20T19:00:00Z","v":2971,"vw":23.293786},{"c":23.288,"h":23.34,"l":23.26,"n":253,"o":23.3,"t":"2026-10-20T19:05:00Z","v":13386,"vw":23.298703},{"c":23.27,"h":23.32,"l":23.2,"n":244,"o":23.29,"t":"2026-10-20T19:10:00Z","v":17824,"vw":23.240509},{"c":23.275,"h":23.31,"l":23.23,"n":72,"o":23.275,"t":"2026-10-20T19:15:00Z","v":6326,"vw":23.251585},{"c":23.17,"h":23.29,"l":23.17,"n":86,"o":23.29,"t":"2026-10-20T19:20:00Z","v":4544,"vw":23.207361},{"c":23.28,"h":23.3,"l":23.185,"n":89,"o":23.2,"t":"2026-10-20T19:25:00Z","v":3099,"vw":23.239114},{"c":23.37,"h":23.37,"l":23.25,"n":143,"o":23.28,"t":"2026-10-20T19:30:00Z","v":4046,"vw":23.307132},{"c":23.35,"h":23.35,"l":23.325,"n":107,"o":23.34,"t":"2026-10-20T19:35:00Z","v":4119,"vw":23.337458},{"c":23.36,"h":23.37,"l":23.31,"n":178,"o":23.31,"t":"2026-10-20T19:40:00Z","v":7788,"vw":23.349287},{"c":23.375,"h":23.375,"l":23.315,"n":185,"o":23.35,"t":"2026-10-20T19:45:00Z","v":5335,"vw":23.343466},{"c":23.43,"h":23.43,"l":23.365,"n":274,"o":23.37,"t":"2026-10-20T19:50:00Z","v":12488,"vw":23.398235},{"c":23.56,"h":23.58,"l":23.44,"n":947,"o":23.45,"t":"2026-10-20T19:55:00Z","v":49498,"vw":23.514081},{"c":23.53,"h":23.53,"l":23.53,"n":26,"o":23.53,"t":"2026-10-20T20:00:00Z","v":56140,"vw":23.53},{"c":23.67,"h":23.67,"l":23.67,"n":10,"o":23.67,"t":"2026-10-21T10:55:00Z","v":597,"vw":23.67},{"c":23.55,"h":23.7,"l":23.1901,"n":103,"o":23.67,"t":"2026-10-21T13:30:00Z","v":14895,"vw":23.464516},{"c":23.63,"h":23.67,"l":23.36,"n":83,"o":23.52,"t":"2026-10-21T13:35:00Z","v":3476,"vw":23.527477},{"c":23.4068,"h":23.52,"l":23.4,"n":51,"o":23.52,"t":"2026-10-21T13:40:00Z","v":3127,"vw":23.497365},{"c":23.51,"h":23.64,"l":23.43,"n":81,"o":23.64,"t":"2026-10-21T13:45:00Z","v":4600,"vw":23.536471},{"c":23.59,"h":23.59,"l":23.51,"n":16,"o":23.51,"t":"2026-10-21T13:50:00Z","v":614,"vw":23.536667},{"c":23.59,"h":23.59,"l":23.53,"n":76,"o":23.55,"t":"2026-10-21T13:55:00Z","v":3022,"vw":23.539528},{"c":23.393,"h":23.54,"l":23.393,"n":64,"o":23.505,"t":"2026-10-21T14:00:00Z","v":3890,"vw":23.468955},{"c":23.25,"h":23.33,"l":23.25,"n":27,"o":23.33,"t":"2026-10-21T14:05:00Z","v":776,"vw":23.296154},{"c":23.39,"h":23.39,"l":23.3,"n":28,"o":23.3,"t":"2026-10-21T14:10:00Z","v":1349,"vw":23.34113},{"c":23.3,"h":23.38,"l":23.25,"n":84,"o":23.36,"t":"2026-10-21T14:15:00Z","v":3529,"vw":23.307076},{"c":23.41,"h":23.45,"l":23.33,"n":104,"o":23.35,"t":"2026-10-21T14:20:00Z","v":4368,"vw":23.385804},{"c":23.38,"h":23.42,"l":23.37,"n":96,"o":23.38,"t":"2026-10-21T14:25:00Z","v":3547,"vw":23.393081},{"c":23.455,"h":23.46,"l":23.42,"n":125,"o":23.42,"t":"2026-10-21T14:30:00Z","v":1340,"vw":23.447},{"c":23.47,"h":23.47,"l":23.47,"n":20,"o":23.47,"t":"2026-10-21T14:35:00Z","v":832,"vw":23.47},{"c":23.48,"h":23.48,"l":23.44,"n":22,"o":23.465,"t":"2026-10-21T14:40:00Z","v":1333,"vw":23.451747},{"c":23.455,"h":23.455,"l":23.42,"n":30,"o":23.42,"t":"2026-10-21T14:45:00Z","v":4600,"vw":23.421272},{"c":23.455,"h":23.49,"l":23.455,"n":27,"o":23.455,"t":"2026-10-21T14:50:00Z","v":1096,"vw":23.462407},{"c":23.421,"h":23.46,"l":23.421,"n":32,"o":23.46,"t":"2026-10-21T14:55:00Z","v":714,"vw":23.441155},{"c":23.315,"h":23.41,"l":23.283,"n":162,"o":23.41,"t":"2026-10-21T15:00:00Z","v":8152,"vw":23.333831},{"c":23.17,"h":23.315,"l":23.145,"n":84,"o":23.315,"t":"2026-10-21T15:05:00Z","v":4415,"vw":23.228837},{"c":23.17,"h":23.21,"l":23.17,"n":59,"o":23.21,"t":"2026-10-21T15:10:00Z","v":1630,"vw":23.185406},{"c":23.085,"h":23.16,"l":23.085,"n":67,"o":23.14,"t":"2026-10-21T15:15:00Z","v":2897,"vw":23.127228},{"c":23.04,"h":23.135,"l":23.035,"n":90,"o":23.125,"t":"2026-10-21T15:20:00Z","v":4401,"vw":23.098724},{"c":23.09,"h":23.09,"l":22.98,"n":105,"o":22.98,"t":"2026-10-21T15:25:00Z","v":2617,"vw":23.033262},{"c":23.005,"h":23.12,"l":23.005,"n":123,"o":23.04,"t":"2026-10-21T15:30:00Z","v":4588,"vw":23.076209},{"c":22.95,"h":23.02,"l":22.95,"n":182,"o":23,"t":"2026-10-21T15:35:00Z","v":7875,"vw":22.994336},{"c":22.95,"h":22.98,"l":22.945,"n":56,"o":22.95,"t":"2026-10-21T15:40:00Z","v":2249,"vw":22.956333},{"c":22.945,"h":22.95,"l":22.92,"n":30,"o":22.92,"t":"2026-10-21T15:45:00Z","v":708,"vw":22.94},{"c":22.95,"h":23,"l":22.91,"n":85,"o":22.97,"t":"2026-10-21T15:50:00Z","v":5642,"vw":22.96159},{"c":22.95,"h":22.96,"l":22.91,"n":84,"o":22.93,"t":"2026-10-21T15:55:00Z","v":6174,"vw":22.933615},{"c":22.85,"h":22.94,"l":22.85,"n":115,"o":22.93,"t":"2026-10-21T16:00:00Z","v":4836,"vw":22.892269},{"c":22.81,"h":22.85,"l":22.8,"n":26,"o":22.85,"t":"2026-10-21T16:05:00Z","v":747,"vw":22.822561},{"c":22.775,"h":22.91,"l":22.755,"n":231,"o":22.84,"t":"2026-10-21T16:10:00Z","v":20495,"vw":22.848575},{"c":22.76,"h":22.8,"l":22.71,"n":33,"o":22.71,"t":"2026-10-21T16:15:00Z","v":4233,"vw":22.724614},{"c":22.815,"h":22.82,"l":22.75,"n":79,"o":22.75,"t":"2026-10-21T16:20:00Z","v":5369,"vw":22.805466},{"c":22.795,"h":22.91,"l":22.6901,"n":165,"o":22.83,"t":"2026-10-21T16:25:00Z","v":14872,"vw":22.778047},{"c":22.72,"h":22.785,"l":22.675,"n":70,"o":22.785,"t":"2026-10-21T16:30:00Z","v":3831,"vw":22.716496},{"c":22.525,"h":22.71,"l":22.49,"n":222,"o":22.675,"t":"2026-10-21T16:35:00Z","v":9872,"vw":22.565883},{"c":22.45,"h":22.58,"l":22.39,"n":68,"o":22.56,"t":"2026-10-21T16:40:00Z","v":4205,"vw":22.50471},{"c":22.42,"h":22.57,"l":22.37,"n":406,"o":22.425,"t":"2026-10-21T16:45:00Z","v":33796,"vw":22.462697},{"c":22.3,"h":22.44,"l":22.24,"n":220,"o":22.425,"t":"2026-10-21T16:50:00Z","v":18614,"vw":22.339656},{"c":22.21,"h":22.3548,"l":22.18,"n":73,"o":22.3131,"t":"2026-10-21T16:55:00Z","v":4551,"vw":22.255278},{"c":22.165,"h":22.2648,"l":22.12,"n":107,"o":22.21,"t":"2026-10-21T17:00:00Z","v":7883,"vw":22.217885},{"c":22.08,"h":22.13,"l":22.03,"n":121,"o":22.13,"t":"2026-10-21T17:05:00Z","v":7230,"vw":22.079121},{"c":21.94,"h":22.09,"l":21.91,"n":188,"o":22.09,"t":"2026-10-21T17:10:00Z","v":10143,"vw":21.992471},{"c":21.8565,"h":21.94,"l":21.84,"n":119,"o":21.895,"t":"2026-10-21T17:15:00Z","v":8158,"vw":21.899677},{"c":21.965,"h":21.965,"l":21.84,"n":170,"o":21.84,"t":"2026-10-21T17:20:00Z","v":9054,"vw":21.914017},{"c":21.933,"h":21.955,"l":21.89,"n":104,"o":21.94,"t":"2026-10-21T17:25:00Z","v":4782,"vw":21.92121},{"c":22.07,"h":22.07,"l":21.9,"n":220,"o":21.94,"t":"2026-10-21T17:30:00Z","v":10845,"vw":22.001485},{"c":21.97,"h":22.09,"l":21.97,"n":61,"o":22.085,"t":"2026-10-21T17:35:00Z","v":2838,"vw":22.029099},{"c":22.08,"h":22.08,"l":21.97,"n":121,"o":21.97,"t":"2026-10-21T17:40:00Z","v":6673,"vw":22.016309},{"c":22.085,"h":22.11,"l":22.03,"n":110,"o":22.03,"t":"2026-10-21T17:45:00Z","v":6947,"vw":22.077128}],"history":[{"c":40,"h":41,"l":39.61,"n":3924,"o":40.85,"t":"2024-10-21T04:00:00Z","v":187877,"vw":40.007275},{"c":39.07,"h":40.285,"l":38.92,"n":3128,"o":39.86,"t":"2024-10-22T04:00:00Z","v":167853,"vw":39.523997},{"c":39.01,"h":39.4109,"l":38.43,"n":3567,"o":38.905,"t":"2024-10-23T04:00:00Z","v":175937,"vw":38.911467},{"c":38.78,"h":39.4993,"l":38.56,"n":2566,"o":39.05,"t":"2024-10-24T04:00:00Z","v":90318,"vw":38.902195},{"c":38,"h":39.13,"l":37.515,"n":5717,"o":39.13,"t":"2024-10-25T04:00:00Z","v":333455,"vw":38.186268},{"c":39.7,"h":40.37,"l":38.5001,"n":4561,"o":38.53,"t":"2024-10-28T04:00:00Z","v":173589,"vw":39.732033},{"c":39.66,"h":40.33,"l":38.92,"n":3207,"o":39.21,"t":"2024-10-29T04:00:00Z","v":120898,"vw":39.773784},{"c":39.24,"h":39.91,"l":38.77,"n":2474,"o":39.39,"t":"2024-10-30T04:00:00Z","v":119182,"vw":39.34341},{"c":38.39,"h":39.2703,"l":37.57,"n":4142,"o":38.89,"t":"2024-10-31T04:00:00Z","v":200070,"vw":38.16818},{"c":38.07,"h":39.15,"l":37.765,"n":5890,"o":38.58,"t":"2024-11-01T04:00:00Z","v":268101,"vw":38.218547},{"c":39.92,"h":40.06,"l":37.52,"n":5727,"o":38.11,"t":"2024-11-04T05:00:00Z","v":235373,"vw":39.422309},{"c":42.33,"h":42.43,"l":39.69,"n":7239,"o":40.13,"t":"2024-11-05T05:00:00Z","v":405853,"vw":41.789719},{"c":43.44,"h":44.17,"l":41.96,"n":10867,"o":43,"t":"2024-11-06T05:00:00Z","v":746596,"vw":43.525802},{"c":42.11,"h":44.35,"l":40.06,"n":13208,"o":43.6,"t":"2024-11-07T05:00:00Z","v":778967,"vw":42.124285},{"c":45.94,"h":46.24,"l":42.14,"n":9839,"o":42.56,"t":"2024-11-08T05:00:00Z","v":660508,"vw":44.72683},{"c":46.22,"h":47.08,"l":44.266,"n":10135,"o":45.25,"t":"2024-11-11T05:00:00Z","v":599961,"vw":46.083957},{"c":45.7,"h":46.49,"l":44.9927,"n":6661,"o":46.14,"t":"2024-11-12T05:00:00Z","v":340297,"vw":45.760292},{"c":44.61,"h":46.46,"l":44.1,"n":5780,"o":45.91,"t":"2024-11-13T05:00:00Z","v":276518,"vw":45.060845},{"c":42.39,"h":44,"l":41.75,"n":15354,"o":43.39,"t":"2024-11-14T05:00:00Z","v":1061643,"vw":42.614787},{"c":39.75,"h":42.56,"l":39.47,"n":12129,"o":42.39,"t":"2024-11-15T05:00:00Z","v":576522,"vw":40.413518},{"c":39.71,"h":40.62,"l":39.37,"n":7389,"o":39.75,"t":"2024-11-18T05:00:00Z","v":359124,"vw":39.926818},{"c":40.5,"h":40.66,"l":38.84,"n":4691,"o":39.56,"t":"2024-11-19T05:00:00Z","v":243675,"vw":40.050197},{"c":40.31,"h":40.78,"l":39.81,"n":4532,"o":40.78,"t":"2024-11-20T05:00:00Z","v":197164,"vw":40.246963},{"c":43.12,"h":43.35,"l":40.29,"n":9737,"o":40.73,"t":"2024-11-21T05:00:00Z","v":542393,"vw":42.638922},{"c":45.56,"h":45.69,"l":43.27,"n":14004,"o":43.27,"t":"2024-11-22T05:00:00Z","v":746146,"vw":45.125817},{"c":48.05,"h":48.15,"l":45.62,"n":16792,"o":45.86,"t":"2024-11-25T05:00:00Z","v":1190892,"vw":47.552115},{"c":46.81,"h":47.6,"l":45.2101,"n":10045,"o":47,"t":"2024-11-26T05:00:00Z","v":533806,"vw":46.5713},{"c":46.26,"h":47.88,"l":45.57,"n":5309,"o":47.34,"t":"2024-11-27T05:00:00Z","v":159013,"vw":46.393447},{"c":46.46,"h":46.9,"l":45.79,"n":3733,"o":46.34,"t":"2024-11-29T05:00:00Z","v":152000,"vw":46.388275},{"c":44.85,"h":46.63,"l":44.74,"n":7749,"o":46.25,"t":"2024-12-02T05:00:00Z","v":402396,"vw":45.502443},{"c":44.84,"h":44.88,"l":43.69,"n":5355,"o":44.39,"t":"2024-12-03T05:00:00Z","v":231979,"vw":44.451809},{"c":45.52,"h":46.31,"l":44.8,"n":6580,"o":44.8,"t":"2024-12-04T05:00:00Z","v":292560,"vw":45.607461},{"c":44.49,"h":46.99,"l":44.26,"n":4733,"o":45.91,"t":"2024-12-05T05:00:00Z","v":203487,"vw":45.254537},{"c":47.92,"h":48.17,"l":44.84,"n":9827,"o":45.4,"t":"2024-12-06T05:00:00Z","v":564035,"vw":47.42598},{"c":49.55,"h":51,"l":48.37,"n":16640,"o":48.95,"t":"2024-12-09T05:00:00Z","v":1120499,"vw":49.864348},{"c":48.69,"h":50.15,"l":48.16,"n":8213,"o":50.15,"t":"2024-12-10T05:00:00Z","v":480477,"vw":49.404035},{"c":47.51,"h":49.5,"l":47.25,"n":5490,"o":49.25,"t":"2024-12-11T05:00:00Z","v":235351,"vw":48.054559},{"c":49.95,"h":50.63,"l":47.16,"n":10162,"o":47.5,"t":"2024-12-12T05:00:00Z","v":773085,"vw":49.74411},{"c":49.45,"h":50.72,"l":46.32,"n":8535,"o":49.66,"t":"2024-12-13T05:00:00Z","v":596224,"vw":48.797944},{"c":49.76,"h":50.18,"l":49,"n":7506,"o":49.45,"t":"2024-12-16T05:00:00Z","v":408650,"vw":49.63699},{"c":48.39,"h":49.84,"l":48.2,"n":5464,"o":49.71,"t":"2024-12-17T05:00:00Z","v":705186,"vw":48.888987},{"c":46.32,"h":49.895,"l":45.7,"n":7889,"o":48.73,"t":"2024-12-18T05:00:00Z","v":399413,"vw":47.680945},{"c":45.62,"h":46.933,"l":44.26,"n":8711,"o":46.49,"t":"2024-12-19T05:00:00Z","v":352622,"vw":45.247811},{"c":43.76,"h":45.75,"l":42.88,"n":8998,"o":45.11,"t":"2024-12-20T05:00:00Z","v":512825,"vw":43.958257},{"c":44.58,"h":45.1,"l":43.43,"n":8041,"o":44.82,"t":"2024-12-23T05:00:00Z","v":369993,"vw":44.489764},{"c":44.67,"h":44.92,"l":43.47,"n":2693,"o":44.92,"t":"2024-12-24T05:00:00Z","v":150874,"vw":44.271685},{"c":43.48,"h":44.73,"l":43.27,"n":5980,"o":44.04,"t":"2024-12-26T05:00:00Z","v":392868,"vw":43.658941},{"c":43.55,"h":43.65,"l":41.94,"n":5440,"o":42.22,"t":"2024-12-27T05:00:00Z","v":259154,"vw":43.115057},{"c":42.88,"h":43.24,"l":41.61,"n":5955,"o":42.57,"t":"2024-12-30T05:00:00Z","v":188117,"vw":42.632541},{"c":42.02,"h":43.35,"l":41.16,"n":4955,"o":43.3,"t":"2024-12-31T05:00:00Z","v":269157,"vw":41.933732},{"c":42.14,"h":43.26,"l":42.1,"n":5110,"o":43.21,"t":"2025-01-02T05:00:00Z","v":342885,"vw":42.358674},{"c":42.63,"h":42.83,"l":41.28,"n":5704,"o":42.11,"t":"2025-01-03T05:00:00Z","v":225347,"vw":42.41974},{"c":43.47,"h":44.5,"l":41.93,"n":7834,"o":43.28,"t":"2025-01-06T05:00:00Z","v":425521,"vw":43.271183},{"c":43.42,"h":45.53,"l":42.73,"n":9753,"o":44.63,"t":"2025-01-07T05:00:00Z","v":536232,"vw":43.726066},{"c":43.36,"h":43.47,"l":41.51,"n":7751,"o":43.01,"t":"2025-01-08T05:00:00Z","v":437371,"vw":42.949317},{"c":44.19,"h":44.23,"l":41.86,"n":7800,"o":42.41,"t":"2025-01-10T05:00:00Z","v":451469,"vw":43.241113},{"c":43.17,"h":44.37,"l":42.385,"n":8022,"o":44.37,"t":"2025-01-13T05:00:00Z","v":517700,"vw":43.104142},{"c":43.24,"h":44.27,"l":41.69,"n":9922,"o":43.54,"t":"2025-01-14T05:00:00Z","v":503629,"vw":42.797081},{"c":43.41,"h":43.96,"l":42.58,"n":5669,"o":43.96,"t":"2025-01-15T05:00:00Z","v":422622,"vw":43.161583},{"c":43.84,"h":44.23,"l":42.83,"n":4501,"o":43.11,"t":"2025-01-16T05:00:00Z","v":375095,"vw":43.741176},{"c":44.87,"h":45.12,"l":43.7042,"n":5806,"o":44.63,"t":"2025-01-17T05:00:00Z","v":297594,"vw":44.531063},{"c":45.06,"h":45.5,"l":44.2724,"n":4957,"o":45.48,"t":"2025-01-21T05:00:00Z","v":251547,"vw":44.988043},{"c":44.48,"h":45.39,"l":44.07,"n":6044,"o":45,"t":"2025-01-22T05:00:00Z","v":635629,"vw":44.61601},{"c":44.07,"h":44.49,"l":43.12,"n":6743,"o":44.05,"t":"2025-01-23T05:00:00Z","v":624160,"vw":44.062597},{"c":44.31,"h":46.48,"l":43.45,"n":5748,"o":44.41,"t":"2025-01-24T05:00:00Z","v":342439,"vw":45.166944},{"c":44.12,"h":45.93,"l":43.3501,"n":8100,"o":43.64,"t":"2025-01-27T05:00:00Z","v":412516,"vw":44.204119},{"c":44.57,"h":45.23,"l":43.13,"n":5397,"o":43.62,"t":"2025-01-28T05:00:00Z","v":255747,"vw":44.448842},{"c":45.51,"h":45.6899,"l":43.83,"n":4848,"o":44.57,"t":"2025-01-29T05:00:00Z","v":216048,"vw":45.00959},{"c":46.87,"h":46.9624,"l":45.27,"n":6013,"o":46,"t":"2025-01-30T05:00:00Z","v":323646,"vw":46.281183},{"c":47.72,"h":48.5,"l":46.72,"n":10355,"o":48.32,"t":"2025-01-31T05:00:00Z","v":452545,"vw":47.750638},{"c":47.43,"h":48.45,"l":45.8377,"n":8856,"o":45.91,"t":"2025-02-03T05:00:00Z","v":462225,"vw":47.404729},{"c":48.41,"h":49.19,"l":47.115,"n":8882,"o":47.42,"t":"2025-02-04T05:00:00Z","v":420533,"vw":48.421195},{"c":47.75,"h":48.41,"l":46.87,"n":6105,"o":48.41,"t":"2025-02-05T05:00:00Z","v":362691,"vw":47.652319},{"c":46.8,"h":47.99,"l":45.75,"n":7665,"o":47.85,"t":"2025-02-06T05:00:00Z","v":427919,"vw":46.666473},{"c":42.61,"h":46.72,"l":40.84,"n":14056,"o":46.4,"t":"2025-02-07T05:00:00Z","v":1080008,"vw":42.943468},{"c":42.14,"h":43.4,"l":41.65,"n":8027,"o":42.62,"t":"2025-02-10T05:00:00Z","v":367409,"vw":42.444428},{"c":41.48,"h":42.6868,"l":41.32,"n":5627,"o":41.92,"t":"2025-02-11T05:00:00Z","v":218079,"vw":41.78763},{"c":41.05,"h":41.62,"l":40.32,"n":5353,"o":40.37,"t":"2025-02-12T05:00:00Z","v":272287,"vw":41.077471},{"c":43.66,"h":43.79,"l":41.44,"n":7818,"o":41.58,"t":"2025-02-13T05:00:00Z","v":382194,"vw":43.169703},{"c":43,"h":44.594,"l":42.72,"n":4841,"o":43.95,"t":"2025-02-14T05:00:00Z","v":258695,"vw":43.233115},{"c":44.5,"h":46,"l":43,"n":7530,"o":43.38,"t":"2025-02-18T05:00:00Z","v":431540,"vw":44.802638},{"c":44.46,"h":45.5,"l":43.92,"n":5081,"o":45.3,"t":"2025-02-19T05:00:00Z","v":282849,"vw":44.517112},{"c":44.17,"h":44.575,"l":43.16,"n":5332,"o":43.81,"t":"2025-02-20T05:00:00Z","v":172319,"vw":44.161199},{"c":44,"h":45.32,"l":43.635,"n":6915,"o":44.98,"t":"2025-02-21T05:00:00Z","v":365162,"vw":44.160932},{"c":43.16,"h":44.22,"l":42.49,"n":7125,"o":44.04,"t":"2025-02-24T05:00:00Z","v":438669,"vw":43.261188},{"c":45.52,"h":45.93,"l":40.63,"n":21107,"o":42.08,"t":"2025-02-25T05:00:00Z","v":1665685,"vw":43.382422},{"c":45.35,"h":48,"l":42.81,"n":19302,"o":46.31,"t":"2025-02-26T05:00:00Z","v":1245387,"vw":45.683534},{"c":45.11,"h":47.95,"l":44.38,"n":12632,"o":47.31,"t":"2025-02-27T05:00:00Z","v":669619,"vw":46.151899},{"c":47.62,"h":48.2,"l":44.24,"n":14447,"o":45.3,"t":"2025-02-28T05:00:00Z","v":751794,"vw":47.365425},{"c":45.38,"h":48,"l":45.01,"n":10523,"o":47.18,"t":"2025-03-03T05:00:00Z","v":477969,"vw":46.363069},{"c":45.37,"h":46.31,"l":42.9938,"n":9458,"o":44.14,"t":"2025-03-04T05:00:00Z","v":453824,"vw":44.663547},{"c":46.35,"h":46.675,"l":44.562,"n":7071,"o":45.1,"t":"2025-03-05T05:00:00Z","v":271234,"vw":46.21976},{"c":44.05,"h":46.135,"l":43.54,"n":8959,"o":45.65,"t":"2025-03-06T05:00:00Z","v":503579,"vw":44.639036},{"c":44.65,"h":44.86,"l":42.22,"n":8225,"o":43.8,"t":"2025-03-07T05:00:00Z","v":340276,"vw":43.841837},{"c":42.42,"h":45.28,"l":41.7637,"n":8195,"o":45,"t":"2025-03-10T04:00:00Z","v":394334,"vw":42.814976},{"c":44.3,"h":44.75,"l":42.09,"n":8021,"o":42.42,"t":"2025-03-11T04:00:00Z","v":458996,"vw":44.032759},{"c":46.14,"h":46.25,"l":43.96,"n":8891,"o":44.83,"t":"2025-03-12T04:00:00Z","v":438616,"vw":45.680659},{"c":44.71,"h":46.182,"l":44.18,"n":9920,"o":46.14,"t":"2025-03-13T04:00:00Z","v":424603,"vw":44.787699},{"c":45.92,"h":46.13,"l":44.4,"n":6884,"o":45.35,"t":"2025-03-14T04:00:00Z","v":373279,"vw":45.727461},{"c":46.58,"h":47.44,"l":45.66,"n":7017,"o":46,"t":"2025-03-17T04:00:00Z","v":287696,"vw":46.529695},{"c":44.63,"h":46.59,"l":44.57,"n":5295,"o":46.59,"t":"2025-03-18T04:00:00Z","v":229877,"vw":45.171029},{"c":43.75,"h":45.11,"l":43.56,"n":7267,"o":44.3,"t":"2025-03-19T04:00:00Z","v":346423,"vw":44.239009},{"c":43.24,"h":44.31,"l":42.84,"n":4921,"o":43.45,"t":"2025-03-20T04:00:00Z","v":225511,"vw":43.450237},{"c":43.32,"h":43.86,"l":42.2,"n":5752,"o":43.08,"t":"2025-03-21T04:00:00Z","v":252174,"vw":43.336307},{"c":45.34,"h":45.39,"l":43.7,"n":5259,"o":44.14,"t":"2025-03-24T04:00:00Z","v":209472,"vw":44.94734},{"c":45.05,"h":46.22,"l":44.65,"n":6074,"o":45.34,"t":"2025-03-25T04:00:00Z","v":213707,"vw":45.306697},{"c":43.05,"h":45.6635,"l":42.92,"n":7350,"o":44.53,"t":"2025-03-26T04:00:00Z","v":331625,"vw":43.846237},{"c":43.61,"h":44.14,"l":41.15,"n":8746,"o":42.51,"t":"2025-03-27T04:00:00Z","v":436759,"vw":43.18207},{"c":42.94,"h":43.76,"l":42.56,"n":6351,"o":43.76,"t":"2025-03-28T04:00:00Z","v":296681,"vw":43.09825},{"c":43.26,"h":44.995,"l":42.1,"n":7492,"o":42.17,"t":"2025-03-31T04:00:00Z","v":450588,"vw":43.555276},{"c":45.02,"h":45.17,"l":42.6,"n":6485,"o":44.33,"t":"2025-04-01T04:00:00Z","v":296307,"vw":44.35807},{"c":47.61,"h":47.96,"l":44.195,"n":8788,"o":44.76,"t":"2025-04-02T04:00:00Z","v":543452,"vw":46.590037},{"c":41.29,"h":45.61,"l":41.19,"n":10855,"o":44.59,"t":"2025-04-03T04:00:00Z","v":591481,"vw":42.524256},{"c":37.97,"h":41.025,"l":37.225,"n":12980,"o":40,"t":"2025-04-04T04:00:00Z","v":932208,"vw":38.40499},{"c":39.02,"h":41.27,"l":35.3,"n":11633,"o":35.89,"t":"2025-04-07T04:00:00Z","v":1377621,"vw":38.825397},{"c":37.87,"h":40.8912,"l":37.22,"n":11500,"o":40.83,"t":"2025-04-08T04:00:00Z","v":695003,"vw":38.789705},{"c":42.8,"h":44.72,"l":37.006,"n":10657,"o":37.5,"t":"2025-04-09T04:00:00Z","v":540919,"vw":41.891658},{"c":41.65,"h":42.28,"l":39.64,"n":8758,"o":41.87,"t":"2025-04-10T04:00:00Z","v":410950,"vw":41.253716},{"c":41.58,"h":41.805,"l":39.88,"n":5540,"o":41.04,"t":"2025-04-11T04:00:00Z","v":279571,"vw":41.071832},{"c":41.58,"h":43.14,"l":41.12,"n":7112,"o":42.75,"t":"2025-04-14T04:00:00Z","v":324319,"vw":41.932348},{"c":41.08,"h":42.12,"l":40.35,"n":7463,"o":41.5,"t":"2025-04-15T04:00:00Z","v":408595,"vw":41.503276},{"c":40.455,"h":41.815,"l":40,"n":7761,"o":40.78,"t":"2025-04-16T04:00:00Z","v":356551,"vw":40.715901},{"c":41.95,"h":42.1199,"l":40.65,"n":5803,"o":41.62,"t":"2025-04-17T04:00:00Z","v":310809,"vw":41.700378},{"c":40.8,"h":42.49,"l":39.55,"n":8526,"o":41.51,"t":"2025-04-21T04:00:00Z","v":400059,"vw":40.604283},{"c":41.53,"h":42.655,"l":39.66,"n":4603,"o":39.66,"t":"2025-04-22T04:00:00Z","v":196194,"vw":41.491073},{"c":42.65,"h":43.9,"l":42.09,"n":6515,"o":43,"t":"2025-04-23T04:00:00Z","v":335236,"vw":42.666235},{"c":43.9,"h":44.34,"l":42.18,"n":5884,"o":42.51,"t":"2025-04-24T04:00:00Z","v":307628,"vw":43.626645},{"c":44.25,"h":44.68,"l":43.3557,"n":7787,"o":43.98,"t":"2025-04-25T04:00:00Z","v":419445,"vw":43.952413},{"c":45.06,"h":45.93,"l":44.26,"n":7466,"o":44.26,"t":"2025-04-28T04:00:00Z","v":439487,"vw":45.016402},{"c":47.13,"h":47.2,"l":44.68,"n":10516,"o":45,"t":"2025-04-29T04:00:00Z","v":627330,"vw":46.237469},{"c":61.44,"h":62.073,"l":49.225,"n":93037,"o":51.22,"t":"2025-04-30T04:00:00Z","v":6798511,"vw":57.519861},{"c":63.89,"h":64.045,"l":59.05,"n":39542,"o":60.35,"t":"2025-05-01T04:00:00Z","v":2601929,"vw":62.368973},{"c":63.26,"h":65.42,"l":61,"n":27800,"o":62.37,"t":"2025-05-02T04:00:00Z","v":2018321,"vw":63.423791},{"c":64.13,"h":65.895,"l":61.25,"n":20568,"o":61.3,"t":"2025-05-05T04:00:00Z","v":1269629,"vw":64.319803},{"c":65.67,"h":67.2338,"l":62.57,"n":21679,"o":63.1,"t":"2025-05-06T04:00:00Z","v":1271145,"vw":65.556572},{"c":67.24,"h":68.7754,"l":66.17,"n":22863,"o":66.28,"t":"2025-05-07T04:00:00Z","v":1576514,"vw":67.33342},{"c":67.74,"h":69.96,"l":67.2408,"n":22523,"o":68,"t":"2025-05-08T04:00:00Z","v":1387633,"vw":68.70933},{"c":71,"h":71.07,"l":68.23,"n":16107,"o":68.29,"t":"2025-05-09T04:00:00Z","v":1222228,"vw":70.048898},{"c":70.08,"h":73,"l":69.83,"n":22855,"o":72.75,"t":"2025-05-12T04:00:00Z","v":1277203,"vw":71.341751},{"c":60.16,"h":63.01,"l":58.05,"n":75092,"o":61.1,"t":"2025-05-13T04:00:00Z","v":5776855,"vw":60.686853},{"c":62.26,"h":62.76,"l":59.39,"n":31068,"o":61.6,"t":"2025-05-14T04:00:00Z","v":2168129,"vw":61.492561},{"c":63.25,"h":63.9715,"l":61.5,"n":19716,"o":62.23,"t":"2025-05-15T04:00:00Z","v":1222880,"vw":62.81107},{"c":63,"h":65.105,"l":62.8,"n":21113,"o":63.65,"t":"2025-05-16T04:00:00Z","v":1795526,"vw":63.82232},{"c":64.05,"h":64.36,"l":62.12,"n":16150,"o":62.64,"t":"2025-05-19T04:00:00Z","v":1012354,"vw":63.497358},{"c":64.515,"h":65.4408,"l":63.68,"n":18408,"o":63.68,"t":"2025-05-20T04:00:00Z","v":1065924,"vw":64.518764},{"c":64.81,"h":65.7,"l":63.7,"n":15533,"o":64.37,"t":"2025-05-21T04:00:00Z","v":1079369,"vw":64.674158},{"c":68.59,"h":69.89,"l":64.4,"n":25816,"o":65.43,"t":"2025-05-22T04:00:00Z","v":1881998,"vw":68.05017},{"c":69.65,"h":70.5885,"l":66.5,"n":15135,"o":67.09,"t":"2025-05-23T04:00:00Z","v":909599,"vw":69.495362},{"c":71.93,"h":73,"l":69.27,"n":23800,"o":70.92,"t":"2025-05-27T04:00:00Z","v":1380191,"vw":71.634752},{"c":72.22,"h":73.6675,"l":71.52,"n":14597,"o":71.55,"t":"2025-05-28T04:00:00Z","v":698110,"vw":72.428971},{"c":72.32,"h":73.325,"l":71.99,"n":11855,"o":72.58,"t":"2025-05-29T04:00:00Z","v":592276,"vw":72.576102},{"c":74.43,"h":74.5,"l":71.65,"n":15597,"o":72.32,"t":"2025-05-30T04:00:00Z","v":1086897,"vw":73.887182},{"c":76.52,"h":76.94,"l":73.25,"n":20284,"o":74.22,"t":"2025-06-02T04:00:00Z","v":1267796,"vw":75.941656},{"c":77.26,"h":79.1804,"l":76.73,"n":17753,"o":77.44,"t":"2025-06-03T04:00:00Z","v":932745,"vw":77.932643},{"c":77.27,"h":77.8399,"l":75.93,"n":11086,"o":77.05,"t":"2025-06-04T04:00:00Z","v":552438,"vw":77.114818},{"c":77.09,"h":78.28,"l":76.5801,"n":18134,"o":77.93,"t":"2025-06-05T04:00:00Z","v":1057447,"vw":77.620852},{"c":77.35,"h":78.1999,"l":76.8601,"n":14979,"o":77.28,"t":"2025-06-06T04:00:00Z","v":899054,"vw":77.510417},{"c":69.46,"h":75,"l":69.4301,"n":34583,"o":75,"t":"2025-06-09T04:00:00Z","v":2797426,"vw":70.821637},{"c":71.19,"h":71.4739,"l":69.12,"n":33400,"o":69.83,"t":"2025-06-10T04:00:00Z","v":3790672,"vw":70.39856},{"c":72.02,"h":74.15,"l":70.68,"n":14871,"o":71.34,"t":"2025-06-11T04:00:00Z","v":1171437,"vw":72.646968},{"c":73.99,"h":74.5,"l":71.15,"n":17462,"o":71.73,"t":"2025-06-12T04:00:00Z","v":1122282,"vw":73.294839},{"c":72.275,"h":73.86,"l":71.0801,"n":12757,"o":72.5,"t":"2025-06-13T04:00:00Z","v":858719,"vw":72.344535},{"c":71.62,"h":73.41,"l":71.51,"n":12529,"o":72.6,"t":"2025-06-16T04:00:00Z","v":799322,"vw":72.329796},{"c":70.99,"h":72.305,"l":70,"n":12445,"o":71.15,"t":"2025-06-17T04:00:00Z","v":735565,"vw":71.298343},{"c":69.75,"h":71.69,"l":69.63,"n":15777,"o":70.74,"t":"2025-06-18T04:00:00Z","v":625091,"vw":70.529797},{"c":71.72,"h":71.83,"l":69.6523,"n":12484,"o":70.04,"t":"2025-06-20T04:00:00Z","v":775289,"vw":71.144937},{"c":74.03,"h":74.6795,"l":70.84,"n":17236,"o":71.54,"t":"2025-06-23T04:00:00Z","v":1075460,"vw":72.952686},{"c":73.78,"h":75.91,"l":73.6,"n":15469,"o":75.43,"t":"2025-06-24T04:00:00Z","v":877642,"vw":74.50178},{"c":70.61,"h":74.65,"l":70.53,"n":14756,"o":74.37,"t":"2025-06-25T04:00:00Z","v":1026302,"vw":71.694214},{"c":71.69,"h":72.89,"l":70.02,"n":14179,"o":70.6,"t":"2025-06-26T04:00:00Z","v":1070650,"vw":71.847248},{"c":74.97,"h":76.3599,"l":73.0987,"n":15189,"o":73.57,"t":"2025-06-27T04:00:00Z","v":1063213,"vw":75.125226},{"c":75.47,"h":76.14,"l":73.9861,"n":17454,"o":75.58,"t":"2025-06-30T04:00:00Z","v":1309667,"vw":75.321967},{"c":74.24,"h":77.824,"l":72.96,"n":12735,"o":75.87,"t":"2025-07-01T04:00:00Z","v":833057,"vw":74.824773},{"c":75.11,"h":75.89,"l":74.0504,"n":8440,"o":74.24,"t":"2025-07-02T04:00:00Z","v":461076,"vw":75.142267},{"c":75.96,"h":76.49,"l":73.6,"n":7395,"o":74.98,"t":"2025-07-03T04:00:00Z","v":323395,"vw":75.439996},{"c":76.01,"h":77.8343,"l":74.1144,"n":13425,"o":74.96,"t":"2025-07-07T04:00:00Z","v":736394,"vw":75.858292},{"c":73.88,"h":76.84,"l":73,"n":13419,"o":76.3,"t":"2025-07-08T04:00:00Z","v":598272,"vw":74.20197},{"c":75.77,"h":76.79,"l":74.24,"n":15050,"o":76.49,"t":"2025-07-09T04:00:00Z","v":825264,"vw":75.758663},{"c":73.19,"h":76.15,"l":73.04,"n":10727,"o":75.77,"t":"2025-07-10T04:00:00Z","v":511981,"vw":73.840182},{"c":71.17,"h":73.92,"l":71.06,"n":12950,"o":73.25,"t":"2025-07-11T04:00:00Z","v":605498,"vw":72.116918},{"c":71.26,"h":74.15,"l":70.7,"n":25053,"o":71.36,"t":"2025-07-14T04:00:00Z","v":1421553,"vw":72.300422},{"c":73.06,"h":73.73,"l":69.5,"n":25578,"o":71.8,"t":"2025-07-15T04:00:00Z","v":1461590,"vw":72.093681},{"c":74.01,"h":75,"l":71.71,"n":17857,"o":73.54,"t":"2025-07-16T04:00:00Z","v":1651363,"vw":73.691891},{"c":70.81,"h":75.9999,"l":69.71,"n":17180,"o":74.13,"t":"2025-07-17T04:00:00Z","v":1193419,"vw":71.638918},{"c":69.62,"h":71.13,"l":67.63,"n":17170,"o":71.11,"t":"2025-07-18T04:00:00Z","v":965792,"vw":68.922339},{"c":70.23,"h":71.9218,"l":69.11,"n":18069,"o":70.41,"t":"2025-07-21T04:00:00Z","v":1166564,"vw":70.684022},{"c":69.59,"h":70.15,"l":67.66,"n":13801,"o":68.99,"t":"2025-07-22T04:00:00Z","v":928019,"vw":69.084304},{"c":69.92,"h":70.345,"l":68.655,"n":12229,"o":69.59,"t":"2025-07-23T04:00:00Z","v":1147634,"vw":69.68147},{"c":69.43,"h":69.94,"l":67.87,"n":15442,"o":69.49,"t":"2025-07-24T04:00:00Z","v":962168,"vw":69.111508},{"c":67.89,"h":69.76,"l":67.84,"n":11403,"o":69.5,"t":"2025-07-25T04:00:00Z","v":619306,"vw":68.553605},{"c":68.43,"h":69.02,"l":65.68,"n":12459,"o":67.01,"t":"2025-07-28T04:00:00Z","v":826208,"vw":67.746902},{"c":69.69,"h":70.21,"l":68.11,"n":11485,"o":69.06,"t":"2025-07-29T04:00:00Z","v":567377,"vw":69.470401},{"c":69.49,"h":70.585,"l":67.73,"n":13229,"o":68,"t":"2025-07-30T04:00:00Z","v":826463,"vw":69.667762},{"c":70.07,"h":71.11,"l":69.12,"n":13015,"o":70.14,"t":"2025-07-31T04:00:00Z","v":749473,"vw":70.164182},{"c":71.7,"h":71.77,"l":66.935,"n":27629,"o":68.93,"t":"2025-08-01T04:00:00Z","v":2086590,"vw":70.451832},{"c":74.04,"h":75.45,"l":70.7,"n":27889,"o":71.42,"t":"2025-08-04T04:00:00Z","v":1806590,"vw":74.011317},{"c":57.72,"h":67.055,"l":57.19,"n":67242,"o":65.53,"t":"2025-08-05T04:00:00Z","v":5059081,"vw":60.230764},{"c":57.97,"h":60.15,"l":57,"n":26631,"o":58.26,"t":"2025-08-06T04:00:00Z","v":2033795,"vw":58.53237},{"c":57.74,"h":58.9329,"l":56.14,"n":19313,"o":58.34,"t":"2025-08-07T04:00:00Z","v":1254890,"vw":57.482064},{"c":58.22,"h":59.51,"l":57,"n":18599,"o":57.41,"t":"2025-08-08T04:00:00Z","v":1596380,"vw":58.316981},{"c":58.5,"h":59.455,"l":57.5001,"n":17240,"o":59.33,"t":"2025-08-11T04:00:00Z","v":1106578,"vw":58.621137},{"c":60.195,"h":60.63,"l":57.755,"n":12340,"o":58.86,"t":"2025-08-12T04:00:00Z","v":675424,"vw":59.749184},{"c":59.41,"h":61.452,"l":59.07,"n":11235,"o":60.44,"t":"2025-08-13T04:00:00Z","v":671630,"vw":59.863582},{"c":58.345,"h":59.8724,"l":58.29,"n":9961,"o":58.7,"t":"2025-08-14T04:00:00Z","v":651501,"vw":59.036276},{"c":60.13,"h":60.385,"l":59,"n":11423,"o":59.5,"t":"2025-08-15T04:00:00Z","v":698980,"vw":59.872921},{"c":62.03,"h":62.1799,"l":59.35,"n":10836,"o":60.2,"t":"2025-08-18T04:00:00Z","v":650300,"vw":61.463516},{"c":61.7,"h":62.6265,"l":61.05,"n":13835,"o":62.12,"t":"2025-08-19T04:00:00Z","v":785835,"vw":61.607542},{"c":59.84,"h":61.8646,"l":58.68,"n":10601,"o":61.61,"t":"2025-08-20T04:00:00Z","v":586303,"vw":59.644444},{"c":60.15,"h":60.3,"l":59.37,"n":7340,"o":59.49,"t":"2025-08-21T04:00:00Z","v":284589,"vw":59.963803},{"c":60.51,"h":61.91,"l":60.105,"n":7695,"o":60.28,"t":"2025-08-22T04:00:00Z","v":284962,"vw":60.702418},{"c":59.62,"h":60.77,"l":59.61,"n":6913,"o":60.23,"t":"2025-08-25T04:00:00Z","v":360333,"vw":60.004742},{"c":59.06,"h":60.354,"l":58.48,"n":10392,"o":59.84,"t":"2025-08-26T04:00:00Z","v":331219,"vw":59.062398},{"c":60.48,"h":60.68,"l":59.02,"n":8756,"o":59.23,"t":"2025-08-27T04:00:00Z","v":424570,"vw":60.134374},{"c":61.05,"h":62.05,"l":60.21,"n":8665,"o":61.95,"t":"2025-08-28T04:00:00Z","v":403083,"vw":60.959423},{"c":60.2,"h":61.04,"l":59.83,"n":8564,"o":60.41,"t":"2025-08-29T04:00:00Z","v":296172,"vw":60.256861},{"c":60.65,"h":60.76,"l":58.4,"n":10589,"o":59.115,"t":"2025-09-02T04:00:00Z","v":537661,"vw":59.997313},{"c":60.73,"h":60.85,"l":59.45,"n":7039,"o":59.77,"t":"2025-09-03T04:00:00Z","v":260672,"vw":60.310715},{"c":62.13,"h":62.26,"l":60.3916,"n":7391,"o":61.28,"t":"2025-09-04T04:00:00Z","v":388517,"vw":61.735724},{"c":63,"h":63.35,"l":61.5,"n":13634,"o":62.28,"t":"2025-09-05T04:00:00Z","v":701853,"vw":62.802251},{"c":63.68,"h":64.125,"l":62.45,"n":8899,"o":62.95,"t":"2025-09-08T04:00:00Z","v":432906,"vw":63.476778},{"c":63.63,"h":63.97,"l":62.8,"n":6666,"o":63.68,"t":"2025-09-09T04:00:00Z","v":312187,"vw":63.503798},{"c":62.365,"h":63.86,"l":61.9406,"n":9293,"o":63.86,"t":"2025-09-10T04:00:00Z","v":319067,"vw":62.409551},{"c":63,"h":63.78,"l":62.625,"n":10594,"o":62.89,"t":"2025-09-11T04:00:00Z","v":559422,"vw":63.20989},{"c":62.82,"h":63.59,"l":62.12,"n":8850,"o":62.6,"t":"2025-09-12T04:00:00Z","v":416948,"vw":62.974955},{"c":63.67,"h":64.23,"l":62.79,"n":8753,"o":62.79,"t":"2025-09-15T04:00:00Z","v":382012,"vw":63.728391},{"c":62.12,"h":64.14,"l":62.05,"n":8576,"o":63.7,"t":"2025-09-16T04:00:00Z","v":423430,"vw":62.697551},{"c":62.45,"h":63.52,"l":62,"n":8234,"o":62.34,"t":"2025-09-17T04:00:00Z","v":348957,"vw":62.712001},{"c":62.72,"h":63.65,"l":61.63,"n":8781,"o":62.46,"t":"2025-09-18T04:00:00Z","v":429993,"vw":62.846569},{"c":62.51,"h":63.25,"l":62.3875,"n":5770,"o":63.18,"t":"2025-09-19T04:00:00Z","v":263805,"vw":62.71244},{"c":60.89,"h":62.765,"l":60.57,"n":10554,"o":62.16,"t":"2025-09-22T04:00:00Z","v":492669,"vw":61.2374},{"c":61.065,"h":62.34,"l":60.75,"n":6085,"o":61.15,"t":"2025-09-23T04:00:00Z","v":207391,"vw":61.279134},{"c":58.6,"h":63.555,"l":58.5,"n":12041,"o":62.66,"t":"2025-09-24T04:00:00Z","v":602854,"vw":60.452437},{"c":59.17,"h":59.379,"l":57.65,"n":9625,"o":57.65,"t":"2025-09-25T04:00:00Z","v":439634,"vw":58.664915},{"c":60.99,"h":61.03,"l":58.76,"n":10397,"o":59.12,"t":"2025-09-26T04:00:00Z","v":499534,"vw":60.031967},{"c":61,"h":61.37,"l":60.27,"n":7363,"o":60.78,"t":"2025-09-29T04:00:00Z","v":370540,"vw":60.859104},{"c":62.3,"h":63.24,"l":60.87,"n":10959,"o":61.02,"t":"2025-09-30T04:00:00Z","v":637246,"vw":61.998361},{"c":61.18,"h":62.3,"l":60.8263,"n":10425,"o":62.3,"t":"2025-10-01T04:00:00Z","v":490134,"vw":61.506122},{"c":60.64,"h":62,"l":60.05,"n":6891,"o":61.94,"t":"2025-10-02T04:00:00Z","v":346742,"vw":60.720352},{"c":59.28,"h":60.855,"l":58.9,"n":8546,"o":60.61,"t":"2025-10-03T04:00:00Z","v":342918,"vw":59.569992},{"c":59.68,"h":60.43,"l":58.5,"n":6318,"o":59.61,"t":"2025-10-06T04:00:00Z","v":318797,"vw":59.460875},{"c":59.4,"h":60.49,"l":59.215,"n":9476,"o":59.69,"t":"2025-10-07T04:00:00Z","v":293619,"vw":59.652019},{"c":58.18,"h":59.9599,"l":57.84,"n":10167,"o":59.4,"t":"2025-10-08T04:00:00Z","v":400683,"vw":58.588941},{"c":51.63,"h":58.28,"l":51.045,"n":36357,"o":57.43,"t":"2025-10-09T04:00:00Z","v":2718917,"vw":52.328985},{"c":50.38,"h":52.24,"l":49.7,"n":17435,"o":51.87,"t":"2025-10-10T04:00:00Z","v":1047866,"vw":50.715715},{"c":51.09,"h":51.1,"l":49.57,"n":11176,"o":50.38,"t":"2025-10-13T04:00:00Z","v":581665,"vw":50.607053},{"c":50.77,"h":51.5652,"l":48.9,"n":11035,"o":50.34,"t":"2025-10-14T04:00:00Z","v":852677,"vw":50.286129},{"c":51.19,"h":51.87,"l":50.28,"n":11138,"o":50.77,"t":"2025-10-15T04:00:00Z","v":527952,"vw":51.068519},{"c":49.89,"h":51.71,"l":49.1654,"n":11774,"o":51.48,"t":"2025-10-16T04:00:00Z","v":523917,"vw":49.848991},{"c":50.85,"h":51.48,"l":49.6775,"n":9409,"o":50.23,"t":"2025-10-17T04:00:00Z","v":429076,"vw":50.722191},{"c":51.585,"h":51.96,"l":50.74,"n":8601,"o":51.37,"t":"2025-10-20T04:00:00Z","v":388028,"vw":51.286892},{"c":50.71,"h":52,"l":50.23,"n":8003,"o":51.59,"t":"2025-10-21T04:00:00Z","v":301143,"vw":50.895014},{"c":49.01,"h":50.72,"l":48.175,"n":10781,"o":50.72,"t":"2025-10-22T04:00:00Z","v":562392,"vw":49.030391},{"c":47.12,"h":49.29,"l":47.025,"n":14417,"o":48.69,"t":"2025-10-23T04:00:00Z","v":923192,"vw":47.555674},{"c":45.74,"h":47.78,"l":45.54,"n":15509,"o":47.78,"t":"2025-10-24T04:00:00Z","v":963372,"vw":46.301222},{"c":47.05,"h":47.201,"l":45.99,"n":13540,"o":46.13,"t":"2025-10-27T04:00:00Z","v":775469,"vw":46.719229},{"c":46.41,"h":47.545,"l":45.46,"n":10445,"o":47.05,"t":"2025-10-28T04:00:00Z","v":612510,"vw":46.267645},{"c":46.68,"h":47.205,"l":45.87,"n":12502,"o":45.93,"t":"2025-10-29T04:00:00Z","v":652287,"vw":46.610613},{"c":43.52,"h":46.9,"l":43.2,"n":15550,"o":46.05,"t":"2025-10-30T04:00:00Z","v":1053507,"vw":44.631427},{"c":45.25,"h":45.67,"l":43.52,"n":14116,"o":43.79,"t":"2025-10-31T04:00:00Z","v":920667,"vw":44.964271},{"c":43.88,"h":46.08,"l":42.51,"n":18562,"o":45.57,"t":"2025-11-03T05:00:00Z","v":1825788,"vw":43.716383},{"c":42.82,"h":43.73,"l":42.52,"n":12371,"o":43.3,"t":"2025-11-04T05:00:00Z","v":860436,"vw":42.985906},{"c":42.3,"h":42.99,"l":42.06,"n":12023,"o":42.8,"t":"2025-11-05T05:00:00Z","v":511840,"vw":42.423497},{"c":39.96,"h":42.5,"l":39.405,"n":21127,"o":42.01,"t":"2025-11-06T05:00:00Z","v":1215695,"vw":40.239761},{"c":38.97,"h":40.0081,"l":38.26,"n":15340,"o":39.5,"t":"2025-11-07T05:00:00Z","v":933749,"vw":38.898171},{"c":39.51,"h":41.055,"l":38.87,"n":17396,"o":40.545,"t":"2025-11-10T05:00:00Z","v":1324753,"vw":39.677407},{"c":39.9,"h":40.635,"l":38.6,"n":20673,"o":39.5,"t":"2025-11-11T05:00:00Z","v":1727122,"vw":39.787304},{"c":40.26,"h":40.9,"l":39.45,"n":13830,"o":39.96,"t":"2025-11-12T05:00:00Z","v":1037367,"vw":40.290485},{"c":40.51,"h":40.74,"l":39.07,"n":13677,"o":40.62,"t":"2025-11-13T05:00:00Z","v":830880,"vw":40.18043},{"c":38.73,"h":40.878,"l":38.49,"n":15538,"o":39.65,"t":"2025-11-14T05:00:00Z","v":1052345,"vw":39.218234},{"c":37.2,"h":39.4,"l":37.17,"n":15649,"o":38.71,"t":"2025-11-17T05:00:00Z","v":962427,"vw":37.944482},{"c":36.58,"h":38,"l":36.36,"n":17375,"o":37,"t":"2025-11-18T05:00:00Z","v":935473,"vw":36.746296},{"c":37.16,"h":37.21,"l":35.76,"n":23090,"o":37,"t":"2025-11-19T05:00:00Z","v":1870077,"vw":36.630999},{"c":39.57,"h":45,"l":39.16,"n":36546,"o":42.65,"t":"2025-11-20T05:00:00Z","v":2609885,"vw":41.603417},{"c":37.7,"h":39.82,"l":37.03,"n":30643,"o":39.44,"t":"2025-11-21T05:00:00Z","v":2128231,"vw":38.134765},{"c":41.77,"h":41.94,"l":38.6158,"n":25779,"o":38.68,"t":"2025-11-24T05:00:00Z","v":1580648,"vw":40.746359},{"c":41.29,"h":43.69,"l":41.15,"n":18375,"o":41.75,"t":"2025-11-25T05:00:00Z","v":1151014,"vw":42.092644},{"c":43.04,"h":44.37,"l":41.29,"n":21753,"o":41.34,"t":"2025-11-26T05:00:00Z","v":1613416,"vw":43.19393},{"c":43.26,"h":43.7518,"l":42.255,"n":7592,"o":43.23,"t":"2025-11-28T05:00:00Z","v":401070,"vw":43.107018},{"c":42.35,"h":42.76,"l":41.36,"n":11879,"o":42.07,"t":"2025-12-01T05:00:00Z","v":810590,"vw":42.314657},{"c":43.14,"h":43.19,"l":41.99,"n":14292,"o":42.41,"t":"2025-12-02T05:00:00Z","v":984797,"vw":42.646687},{"c":44.37,"h":44.8,"l":42.51,"n":12740,"o":43.01,"t":"2025-12-03T05:00:00Z","v":779633,"vw":44.208966},{"c":44.98,"h":45.24,"l":43.86,"n":11155,"o":43.93,"t":"2025-12-04T05:00:00Z","v":671253,"vw":44.655147},{"c":45.29,"h":46.45,"l":44.375,"n":14359,"o":44.82,"t":"2025-12-05T05:00:00Z","v":931329,"vw":45.400538},{"c":42.97,"h":45.6487,"l":42.76,"n":10983,"o":45.25,"t":"2025-12-08T05:00:00Z","v":747142,"vw":43.599634},{"c":44.35,"h":44.5573,"l":42.62,"n":9531,"o":42.62,"t":"2025-12-09T05:00:00Z","v":673079,"vw":44.033741},{"c":44.77,"h":45.47,"l":44.09,"n":11482,"o":44.61,"t":"2025-12-10T05:00:00Z","v":682411,"vw":44.822462},{"c":44.44,"h":44.89,"l":43.35,"n":12541,"o":44.52,"t":"2025-12-11T05:00:00Z","v":1196425,"vw":44.290797},{"c":43.82,"h":45.1999,"l":43.24,"n":12314,"o":44.09,"t":"2025-12-12T05:00:00Z","v":684574,"vw":43.850623},{"c":42.28,"h":44.44,"l":41.93,"n":10667,"o":44,"t":"2025-12-15T05:00:00Z","v":656162,"vw":42.609672},{"c":42.24,"h":43.14,"l":42.05,"n":10944,"o":42.28,"t":"2025-12-16T05:00:00Z","v":932564,"vw":42.419378},{"c":41.62,"h":42.93,"l":41.53,"n":10013,"o":42.46,"t":"2025-12-17T05:00:00Z","v":887347,"vw":41.8573},{"c":42.4,"h":43.08,"l":41.9,"n":10788,"o":42.48,"t":"2025-12-18T05:00:00Z","v":519184,"vw":42.601155},{"c":41.78,"h":44.09,"l":41.4151,"n":11183,"o":43.81,"t":"2025-12-19T05:00:00Z","v":742065,"vw":42.161687},{"c":42.35,"h":42.82,"l":41.4001,"n":9661,"o":41.78,"t":"2025-12-22T05:00:00Z","v":631524,"vw":42.301911},{"c":41.8,"h":42.49,"l":41.36,"n":8864,"o":42.02,"t":"2025-12-23T05:00:00Z","v":496726,"vw":41.937385},{"c":42.14,"h":42.435,"l":41.4949,"n":3252,"o":41.75,"t":"2025-12-24T05:00:00Z","v":167308,"vw":42.08251},{"c":41.92,"h":42.44,"l":41.65,"n":5394,"o":41.99,"t":"2025-12-26T05:00:00Z","v":256495,"vw":42.049445},{"c":41.5,"h":41.97,"l":41.49,"n":7436,"o":41.59,"t":"2025-12-29T05:00:00Z","v":398825,"vw":41.63863},{"c":40.7,"h":41.7,"l":40.63,"n":7488,"o":41.49,"t":"2025-12-30T05:00:00Z","v":454197,"vw":40.997978},{"c":40.18,"h":41.19,"l":40.15,"n":7395,"o":40.67,"t":"2025-12-31T05:00:00Z","v":526611,"vw":40.461598},{"c":39.45,"h":40.62,"l":39.37,"n":8939,"o":40.13,"t":"2026-01-02T05:00:00Z","v":667321,"vw":39.778569},{"c":38.57,"h":39.63,"l":38.51,"n":13945,"o":39.18,"t":"2026-01-05T05:00:00Z","v":874536,"vw":39.001101},{"c":39.33,"h":39.53,"l":37.79,"n":12597,"o":38.38,"t":"2026-01-06T05:00:00Z","v":806602,"vw":38.817237},{"c":38,"h":39.52,"l":37.5,"n":12024,"o":39.33,"t":"2026-01-07T05:00:00Z","v":771733,"vw":38.350883},{"c":38.51,"h":38.6,"l":36.71,"n":13398,"o":37.43,"t":"2026-01-08T05:00:00Z","v":1027058,"vw":37.865368},{"c":35.42,"h":38.97,"l":35.32,"n":24236,"o":38.96,"t":"2026-01-09T05:00:00Z","v":1818921,"vw":36.02231},{"c":35.09,"h":35.8424,"l":34.75,"n":16797,"o":35.3,"t":"2026-01-12T05:00:00Z","v":1500126,"vw":35.223921},{"c":33.81,"h":35.8492,"l":33.36,"n":20419,"o":35.46,"t":"2026-01-13T05:00:00Z","v":1997424,"vw":34.118061},{"c":33.8,"h":34.15,"l":33.06,"n":13862,"o":33.68,"t":"2026-01-14T05:00:00Z","v":886882,"vw":33.673727},{"c":35.34,"h":35.39,"l":33.3315,"n":12860,"o":33.87,"t":"2026-01-15T05:00:00Z","v":946373,"vw":34.788601},{"c":35.4,"h":35.62,"l":34.6401,"n":11694,"o":35.3,"t":"2026-01-16T05:00:00Z","v":683786,"vw":35.260564},{"c":35.41,"h":35.68,"l":34.21,"n":18995,"o":34.65,"t":"2026-01-20T05:00:00Z","v":1513914,"vw":35.330857},{"c":34.2,"h":35.675,"l":33.91,"n":13049,"o":35.5,"t":"2026-01-21T05:00:00Z","v":901074,"vw":34.360421},{"c":35.04,"h":35.44,"l":34.5,"n":11720,"o":34.81,"t":"2026-01-22T05:00:00Z","v":662410,"vw":34.987173},{"c":35.42,"h":35.878,"l":34.68,"n":10719,"o":34.9,"t":"2026-01-23T05:00:00Z","v":598175,"vw":35.45056},{"c":36.31,"h":36.65,"l":35,"n":15456,"o":35.36,"t":"2026-01-26T05:00:00Z","v":784976,"vw":36.166078},{"c":34.72,"h":36.55,"l":33.9,"n":14065,"o":36.19,"t":"2026-01-27T05:00:00Z","v":809247,"vw":34.675211},{"c":33.47,"h":34.82,"l":33.44,"n":10102,"o":34.72,"t":"2026-01-28T05:00:00Z","v":417530,"vw":33.795072},{"c":33.63,"h":34.1799,"l":32.7937,"n":10831,"o":33.49,"t":"2026-01-29T05:00:00Z","v":543174,"vw":33.47285},{"c":32.84,"h":34.01,"l":32.75,"n":10775,"o":33.66,"t":"2026-01-30T05:00:00Z","v":540508,"vw":33.015952},{"c":32.93,"h":33.54,"l":32.15,"n":13424,"o":32.73,"t":"2026-02-02T05:00:00Z","v":945269,"vw":33.002444},{"c":31.62,"h":33.05,"l":30.655,"n":13212,"o":33,"t":"2026-02-03T05:00:00Z","v":722488,"vw":31.612515},{"c":30.51,"h":32.1,"l":30.374,"n":18583,"o":31.85,"t":"2026-02-04T05:00:00Z","v":1475910,"vw":30.940495},{"c":28.77,"h":30.91,"l":28.16,"n":17584,"o":30.51,"t":"2026-02-05T05:00:00Z","v":1266165,"vw":28.889136},{"c":30.07,"h":30.2557,"l":28.99,"n":12146,"o":29.15,"t":"2026-02-06T05:00:00Z","v":720008,"vw":29.759841},{"c":29.7,"h":30.535,"l":29.255,"n":11838,"o":30.06,"t":"2026-02-09T05:00:00Z","v":735191,"vw":29.699198},{"c":30.32,"h":31.425,"l":29.72,"n":18558,"o":29.9,"t":"2026-02-10T05:00:00Z","v":1419085,"vw":30.701142},{"c":29.17,"h":30.17,"l":28.52,"n":16707,"o":30.04,"t":"2026-02-11T05:00:00Z","v":1115677,"vw":29.064474},{"c":27.61,"h":29.23,"l":27.09,"n":20245,"o":29.01,"t":"2026-02-12T05:00:00Z","v":1989907,"vw":27.979435},{"c":28.08,"h":28.97,"l":27.795,"n":13934,"o":27.87,"t":"2026-02-13T05:00:00Z","v":1776266,"vw":28.345923},{"c":28.08,"h":28.59,"l":27.63,"n":13528,"o":28.05,"t":"2026-02-17T05:00:00Z","v":1037186,"vw":28.024601},{"c":29.98,"h":30.29,"l":27.76,"n":16740,"o":28.08,"t":"2026-02-18T05:00:00Z","v":1098050,"vw":29.666662},{"c":30.59,"h":31.72,"l":29.86,"n":27075,"o":29.86,"t":"2026-02-19T05:00:00Z","v":2020471,"vw":30.654244},{"c":32,"h":32.3,"l":30.76,"n":25025,"o":30.77,"t":"2026-02-20T05:00:00Z","v":1530972,"vw":31.845772},{"c":29.9,"h":32.72,"l":29.805,"n":25078,"o":32.65,"t":"2026-02-23T05:00:00Z","v":1663610,"vw":30.910621},{"c":29.02,"h":29.92,"l":28.12,"n":29385,"o":29.66,"t":"2026-02-24T05:00:00Z","v":2432803,"vw":28.901213},{"c":14.74,"h":16.2599,"l":13.09,"n":201709,"o":16,"t":"2026-02-25T05:00:00Z","v":24095901,"vw":14.626868},{"c":13.765,"h":14.5,"l":12.95,"n":92637,"o":13.67,"t":"2026-02-26T05:00:00Z","v":11149575,"vw":13.790746},{"c":11.77,"h":14.08,"l":11.61,"n":71555,"o":13.69,"t":"2026-02-27T05:00:00Z","v":7387704,"vw":12.245104},{"c":12.31,"h":12.719,"l":10.8,"n":60978,"o":11.29,"t":"2026-03-02T05:00:00Z","v":6125710,"vw":11.951206},{"c":12.35,"h":12.8197,"l":11.63,"n":29625,"o":12,"t":"2026-03-03T05:00:00Z","v":2902765,"vw":12.126856},{"c":13,"h":13.2,"l":12.48,"n":30508,"o":12.52,"t":"2026-03-04T05:00:00Z","v":2993597,"vw":12.996445},{"c":13.93,"h":14.04,"l":12.6152,"n":39865,"o":12.86,"t":"2026-03-05T05:00:00Z","v":4851175,"vw":13.398248},{"c":14.19,"h":14.51,"l":13.3328,"n":35576,"o":13.61,"t":"2026-03-06T05:00:00Z","v":3910851,"vw":14.092563},{"c":13.99,"h":14.15,"l":13.28,"n":32957,"o":13.98,"t":"2026-03-09T04:00:00Z","v":4232393,"vw":13.80951},{"c":12.105,"h":14.15,"l":12.1,"n":24649,"o":14,"t":"2026-03-10T04:00:00Z","v":2576407,"vw":12.632724},{"c":12.545,"h":12.86,"l":12.15,"n":18649,"o":12.38,"t":"2026-03-11T04:00:00Z","v":1612295,"vw":12.575849},{"c":13.4,"h":14.59,"l":13.34,"n":32578,"o":13.62,"t":"2026-03-12T04:00:00Z","v":3317325,"vw":13.757021},{"c":13.62,"h":14.055,"l":13.5,"n":22267,"o":13.5,"t":"2026-03-13T04:00:00Z","v":1939190,"vw":13.722961},{"c":13.95,"h":14.27,"l":13.57,"n":20880,"o":13.58,"t":"2026-03-16T04:00:00Z","v":1723320,"vw":13.907583},{"c":14.28,"h":14.7,"l":13.84,"n":18814,"o":13.95,"t":"2026-03-17T04:00:00Z","v":1430716,"vw":14.402194},{"c":14.35,"h":14.8,"l":14.07,"n":23481,"o":14.11,"t":"2026-03-18T04:00:00Z","v":1764044,"vw":14.371245},{"c":14.05,"h":14.7,"l":14.04,"n":18337,"o":14.35,"t":"2026-03-19T04:00:00Z","v":1140499,"vw":14.21395},{"c":13.37,"h":14.13,"l":13.31,"n":17899,"o":13.9,"t":"2026-03-20T04:00:00Z","v":1330168,"vw":13.618111},{"c":14.07,"h":14.235,"l":13.54,"n":21919,"o":13.57,"t":"2026-03-23T04:00:00Z","v":1536390,"vw":13.896817},{"c":13.82,"h":14.21,"l":13.8,"n":16846,"o":14.08,"t":"2026-03-24T04:00:00Z","v":977928,"vw":13.96767},{"c":13.87,"h":14.29,"l":13.4001,"n":16067,"o":13.95,"t":"2026-03-25T04:00:00Z","v":1288675,"vw":13.747669},{"c":13.42,"h":14.135,"l":13.14,"n":18582,"o":13.87,"t":"2026-03-26T04:00:00Z","v":1452032,"vw":13.505767},{"c":13.22,"h":13.3,"l":12.53,"n":20316,"o":12.87,"t":"2026-03-27T04:00:00Z","v":1516667,"vw":13.099193},{"c":12.87,"h":13.58,"l":12.77,"n":21124,"o":13.28,"t":"2026-03-30T04:00:00Z","v":1412689,"vw":13.074405},{"c":13.38,"h":13.42,"l":12.85,"n":18506,"o":12.85,"t":"2026-03-31T04:00:00Z","v":1177694,"vw":13.216442},{"c":13.4,"h":13.74,"l":13.29,"n":14617,"o":13.51,"t":"2026-04-01T04:00:00Z","v":845982,"vw":13.479759},{"c":13.86,"h":13.905,"l":13.19,"n":17254,"o":13.33,"t":"2026-04-02T04:00:00Z","v":990237,"vw":13.726692},{"c":15.11,"h":15.5,"l":13.9,"n":25298,"o":13.9,"t":"2026-04-06T04:00:00Z","v":1880720,"vw":14.987476},{"c":15.23,"h":15.4,"l":14.7,"n":21231,"o":14.88,"t":"2026-04-07T04:00:00Z","v":1591792,"vw":15.161882},{"c":14.85,"h":15.95,"l":14.63,"n":21544,"o":15.69,"t":"2026-04-08T04:00:00Z","v":1416460,"vw":15.228516},{"c":13.825,"h":14.85,"l":13.815,"n":24872,"o":14.85,"t":"2026-04-09T04:00:00Z","v":1481641,"vw":14.099324},{"c":14.53,"h":14.54,"l":13.54,"n":18721,"o":13.97,"t":"2026-04-10T04:00:00Z","v":1355004,"vw":14.053237},{"c":14.29,"h":14.72,"l":13.83,"n":19745,"o":14.33,"t":"2026-04-13T04:00:00Z","v":1313265,"vw":14.236158},{"c":14.43,"h":14.9,"l":14.23,"n":15530,"o":14.54,"t":"2026-04-14T04:00:00Z","v":1002937,"vw":14.443162},{"c":15.11,"h":15.45,"l":14.545,"n":18730,"o":14.65,"t":"2026-04-15T04:00:00Z","v":1358559,"vw":15.120295},{"c":14.99,"h":15.37,"l":14.5501,"n":16072,"o":15.17,"t":"2026-04-16T04:00:00Z","v":1186732,"vw":14.908116},{"c":15.34,"h":15.6859,"l":14.92,"n":13385,"o":15.1,"t":"2026-04-17T04:00:00Z","v":941815,"vw":15.391942},{"c":14.74,"h":15.9414,"l":14.65,"n":19384,"o":15.29,"t":"2026-04-20T04:00:00Z","v":1474287,"vw":15.009133},{"c":15.48,"h":15.77,"l":14.585,"n":18177,"o":14.81,"t":"2026-04-21T04:00:00Z","v":1270468,"vw":15.424478},{"c":15.74,"h":16,"l":15.54,"n":19350,"o":15.56,"t":"2026-04-22T04:00:00Z","v":1086338,"vw":15.731484},{"c":15.49,"h":15.9,"l":15.0901,"n":20198,"o":15.62,"t":"2026-04-23T04:00:00Z","v":1378795,"vw":15.509499},{"c":16.06,"h":16.2,"l":15.48,"n":17859,"o":15.5,"t":"2026-04-24T04:00:00Z","v":1292847,"vw":15.919314},{"c":15.55,"h":16.32,"l":15.54,"n":19718,"o":15.95,"t":"2026-04-27T04:00:00Z","v":1410167,"vw":15.782185},{"c":15.41,"h":16.24,"l":15.25,"n":21643,"o":15.25,"t":"2026-04-28T04:00:00Z","v":1726749,"vw":15.709632},{"c":15.67,"h":16.35,"l":15.02,"n":21084,"o":15.46,"t":"2026-04-29T04:00:00Z","v":1431923,"vw":15.533811},{"c":14.32,"h":15.68,"l":13.98,"n":24678,"o":15.62,"t":"2026-04-30T04:00:00Z","v":1848834,"vw":14.398418},{"c":14.7,"h":15.43,"l":14.4285,"n":22814,"o":14.64,"t":"2026-05-01T04:00:00Z","v":1686322,"vw":14.740583},{"c":15.27,"h":15.63,"l":14.73,"n":19492,"o":14.73,"t":"2026-05-04T04:00:00Z","v":1344548,"vw":15.271032},{"c":14.73,"h":15.38,"l":14.38,"n":14673,"o":15.37,"t":"2026-05-05T04:00:00Z","v":947945,"vw":14.642682},{"c":14.93,"h":15.25,"l":14.57,"n":13626,"o":14.7,"t":"2026-05-06T04:00:00Z","v":950741,"vw":14.838013},{"c":14.89,"h":15.805,"l":14.89,"n":16952,"o":14.96,"t":"2026-05-07T04:00:00Z","v":1487479,"vw":15.234416},{"c":14.79,"h":15.2707,"l":14.41,"n":14975,"o":15.08,"t":"2026-05-08T04:00:00Z","v":872290,"vw":14.815744},{"c":14.1,"h":15.09,"l":14.05,"n":17739,"o":14.82,"t":"2026-05-11T04:00:00Z","v":1176690,"vw":14.342921},{"c":12.655,"h":14.4125,"l":12.51,"n":26333,"o":14.09,"t":"2026-05-12T04:00:00Z","v":2212370,"vw":12.983103},{"c":12.66,"h":12.89,"l":12.36,"n":21311,"o":12.75,"t":"2026-05-13T04:00:00Z","v":1624794,"vw":12.663793},{"c":12.54,"h":13.065,"l":12.37,"n":17782,"o":12.78,"t":"2026-05-14T04:00:00Z","v":1295819,"vw":12.590784},{"c":12.65,"h":13.08,"l":12.3,"n":15946,"o":12.3,"t":"2026-05-15T04:00:00Z","v":1308456,"vw":12.690632},{"c":12.19,"h":12.96,"l":12.15,"n":20263,"o":12.6,"t":"2026-05-18T04:00:00Z","v":1508596,"vw":12.341222},{"c":12.15,"h":12.58,"l":11.71,"n":21631,"o":12.04,"t":"2026-05-19T04:00:00Z","v":1573828,"vw":12.205763},{"c":12.51,"h":12.79,"l":12.055,"n":16813,"o":12.15,"t":"2026-05-20T04:00:00Z","v":1244470,"vw":12.490938},{"c":12.39,"h":12.57,"l":11.81,"n":18353,"o":12.49,"t":"2026-05-21T04:00:00Z","v":1546335,"vw":12.227628},{"c":12.32,"h":12.87,"l":12.25,"n":14955,"o":12.41,"t":"2026-05-22T04:00:00Z","v":960880,"vw":12.409862},{"c":12.1,"h":12.595,"l":11.995,"n":15489,"o":12.33,"t":"2026-05-26T04:00:00Z","v":1049468,"vw":12.248847},{"c":12.27,"h":12.56,"l":12.01,"n":13865,"o":12.02,"t":"2026-05-27T04:00:00Z","v":1129439,"vw":12.322997},{"c":13.1,"h":13.31,"l":12.09,"n":18989,"o":12.2,"t":"2026-05-28T04:00:00Z","v":1654548,"vw":12.932576},{"c":13.51,"h":14.0356,"l":12.88,"n":18216,"o":13.23,"t":"2026-05-29T04:00:00Z","v":1379839,"vw":13.554055},{"c":13.98,"h":14.41,"l":13.3002,"n":24218,"o":13.44,"t":"2026-06-01T04:00:00Z","v":2015599,"vw":13.961224},{"c":9.84,"h":10.5,"l":9.38,"n":73685,"o":10.5,"t":"2026-06-02T04:00:00Z","v":8649843,"vw":9.741845},{"c":10.25,"h":10.59,"l":9.2501,"n":43103,"o":9.3,"t":"2026-06-03T04:00:00Z","v":4204825,"vw":10.215525},{"c":10.07,"h":10.9,"l":9.92,"n":20963,"o":10.32,"t":"2026-06-04T04:00:00Z","v":2398477,"vw":10.227411},{"c":9.81,"h":10.2299,"l":9.68,"n":20951,"o":10.19,"t":"2026-06-05T04:00:00Z","v":1719910,"vw":9.852736},{"c":9.93,"h":10.325,"l":9.48,"n":20126,"o":9.7,"t":"2026-06-08T04:00:00Z","v":1594923,"vw":9.996857},{"c":10.92,"h":10.9832,"l":10.03,"n":24953,"o":10.07,"t":"2026-06-09T04:00:00Z","v":1957177,"vw":10.693349},{"c":10.97,"h":11.37,"l":10.59,"n":19707,"o":10.68,"t":"2026-06-10T04:00:00Z","v":1349145,"vw":11.089542},{"c":10.96,"h":11.04,"l":10.48,"n":18097,"o":10.92,"t":"2026-06-11T04:00:00Z","v":1316136,"vw":10.802057},{"c":11.72,"h":11.98,"l":11.21,"n":25694,"o":11.38,"t":"2026-06-12T04:00:00Z","v":2124397,"vw":11.685548},{"c":11.56,"h":12.03,"l":11.32,"n":17556,"o":11.66,"t":"2026-06-15T04:00:00Z","v":1198271,"vw":11.615996},{"c":11.4,"h":12,"l":11.11,"n":15784,"o":11.59,"t":"2026-06-16T04:00:00Z","v":902924,"vw":11.474114},{"c":10.97,"h":11.79,"l":10.95,"n":14199,"o":11.4,"t":"2026-06-17T04:00:00Z","v":1001803,"vw":11.241281},{"c":13.07,"h":13.17,"l":11.012,"n":28766,"o":11.1,"t":"2026-06-18T04:00:00Z","v":2850371,"vw":12.683081},{"c":12.31,"h":13.05,"l":12.29,"n":16461,"o":12.87,"t":"2026-06-22T04:00:00Z","v":1091449,"vw":12.523932},{"c":12.67,"h":13.365,"l":12.31,"n":21501,"o":12.31,"t":"2026-06-23T04:00:00Z","v":1660525,"vw":12.853234},{"c":12.87,"h":13.16,"l":12.59,"n":18509,"o":12.68,"t":"2026-06-24T04:00:00Z","v":1434908,"vw":12.884789},{"c":13.14,"h":13.445,"l":12.58,"n":17069,"o":12.85,"t":"2026-06-25T04:00:00Z","v":1077359,"vw":13.175976},{"c":14.86,"h":14.99,"l":13.06,"n":23937,"o":13.18,"t":"2026-06-26T04:00:00Z","v":7163945,"vw":14.767943},{"c":14.29,"h":14.835,"l":13.59,"n":21106,"o":14.67,"t":"2026-06-29T04:00:00Z","v":1267981,"vw":14.181466},{"c":15.13,"h":15.31,"l":14.02,"n":22978,"o":14.08,"t":"2026-06-30T04:00:00Z","v":1713547,"vw":15.056402},{"c":17.01,"h":17.34,"l":15.36,"n":24442,"o":15.38,"t":"2026-07-01T04:00:00Z","v":1818651,"vw":16.743748},{"c":17.9,"h":17.94,"l":17.01,"n":24912,"o":17.01,"t":"2026-07-02T04:00:00Z","v":1437848,"vw":17.598784},{"c":17.35,"h":17.82,"l":15.99,"n":18637,"o":17.61,"t":"2026-07-06T04:00:00Z","v":1205794,"vw":17.230487},{"c":17.52,"h":18.01,"l":17.27,"n":17391,"o":17.64,"t":"2026-07-07T04:00:00Z","v":928046,"vw":17.631927},{"c":16.52,"h":17.49,"l":16.24,"n":17613,"o":17.49,"t":"2026-07-08T04:00:00Z","v":930806,"vw":16.565202},{"c":17.33,"h":17.455,"l":16.43,"n":14468,"o":16.49,"t":"2026-07-09T04:00:00Z","v":678106,"vw":17.103634},{"c":17.08,"h":17.875,"l":16.99,"n":11266,"o":17.59,"t":"2026-07-10T04:00:00Z","v":659235,"vw":17.312878},{"c":16.55,"h":17.53,"l":16.24,"n":13670,"o":17.32,"t":"2026-07-13T04:00:00Z","v":737911,"vw":16.63068},{"c":16.35,"h":16.8,"l":16.1,"n":14922,"o":16.55,"t":"2026-07-14T04:00:00Z","v":848599,"vw":16.413039},{"c":17.43,"h":17.67,"l":16.21,"n":14707,"o":16.35,"t":"2026-07-15T04:00:00Z","v":959597,"vw":17.380841},{"c":16.34,"h":17.42,"l":16.185,"n":15385,"o":17.24,"t":"2026-07-16T04:00:00Z","v":1016055,"vw":16.627924},{"c":16.325,"h":16.7,"l":15.9,"n":9472,"o":16.2,"t":"2026-07-17T04:00:00Z","v":591124,"vw":16.234124},{"c":16.29,"h":16.62,"l":15.83,"n":10327,"o":16.14,"t":"2026-07-20T04:00:00Z","v":600050,"vw":16.209073},{"c":16.22,"h":16.71,"l":15.95,"n":14031,"o":16.13,"t":"2026-07-21T04:00:00Z","v":637619,"vw":16.328781},{"c":16.38,"h":17.005,"l":16.22,"n":11546,"o":16.38,"t":"2026-07-22T04:00:00Z","v":597923,"vw":16.575354},{"c":15.53,"h":16.05,"l":15,"n":14889,"o":15.97,"t":"2026-07-23T04:00:00Z","v":767381,"vw":15.474729},{"c":15.34,"h":16.09,"l":15.14,"n":11239,"o":15.54,"t":"2026-07-24T04:00:00Z","v":502417,"vw":15.445725},{"c":16.43,"h":16.53,"l":15.63,"n":8702,"o":15.7,"t":"2026-07-27T04:00:00Z","v":438105,"vw":16.32256},{"c":16.99,"h":17.34,"l":16.4,"n":10919,"o":16.43,"t":"2026-07-28T04:00:00Z","v":550466,"vw":16.957318},{"c":14.97,"h":16.91,"l":14.87,"n":14337,"o":16.58,"t":"2026-07-29T04:00:00Z","v":1010416,"vw":15.431356},{"c":14.645,"h":15.11,"l":14.3,"n":16377,"o":15.11,"t":"2026-07-30T04:00:00Z","v":865766,"vw":14.66696},{"c":14.18,"h":14.6,"l":13.92,"n":11889,"o":14.46,"t":"2026-07-31T04:00:00Z","v":626222,"vw":14.176287},{"c":15.23,"h":15.51,"l":14.5,"n":11474,"o":14.5,"t":"2026-08-03T04:00:00Z","v":684583,"vw":15.197729},{"c":15.31,"h":15.54,"l":14.9,"n":12066,"o":15.07,"t":"2026-08-04T04:00:00Z","v":797194,"vw":15.209898},{"c":15.22,"h":15.6199,"l":15.015,"n":11267,"o":15.1,"t":"2026-08-05T04:00:00Z","v":599877,"vw":15.260189},{"c":13.52,"h":15,"l":13.46,"n":16234,"o":14.64,"t":"2026-08-06T04:00:00Z","v":903625,"vw":13.784327},{"c":14.12,"h":14.22,"l":13.71,"n":10405,"o":13.71,"t":"2026-08-07T04:00:00Z","v":665387,"vw":13.97609},{"c":12.68,"h":14.09,"l":12.625,"n":16912,"o":14.09,"t":"2026-08-10T04:00:00Z","v":1122505,"vw":12.939549},{"c":12.48,"h":12.68,"l":12.135,"n":13724,"o":12.54,"t":"2026-08-11T04:00:00Z","v":906090,"vw":12.398794},{"c":12.9,"h":13.07,"l":12.27,"n":12699,"o":12.45,"t":"2026-08-12T04:00:00Z","v":837518,"vw":12.776621},{"c":13.33,"h":13.535,"l":12.875,"n":8466,"o":12.98,"t":"2026-08-13T04:00:00Z","v":575159,"vw":13.199867},{"c":13.11,"h":13.55,"l":13.07,"n":9452,"o":13.18,"t":"2026-08-14T04:00:00Z","v":522179,"vw":13.231648},{"c":12.09,"h":12.685,"l":11.78,"n":17315,"o":12.57,"t":"2026-08-17T04:00:00Z","v":1229440,"vw":12.092118},{"c":12.3,"h":12.6,"l":11.97,"n":13517,"o":12.04,"t":"2026-08-18T04:00:00Z","v":830380,"vw":12.353645},{"c":13.1,"h":13.16,"l":12.22,"n":12285,"o":12.29,"t":"2026-08-19T04:00:00Z","v":833854,"vw":12.877694},{"c":12.51,"h":12.975,"l":12.21,"n":11558,"o":12.885,"t":"2026-08-20T04:00:00Z","v":805472,"vw":12.537584},{"c":13.22,"h":13.43,"l":12.29,"n":11749,"o":12.53,"t":"2026-08-21T04:00:00Z","v":851307,"vw":13.066355},{"c":13.63,"h":13.7,"l":13.07,"n":11698,"o":13.19,"t":"2026-08-24T04:00:00Z","v":650383,"vw":13.522776},{"c":14.2,"h":14.53,"l":13.62,"n":12806,"o":13.71,"t":"2026-08-25T04:00:00Z","v":811517,"vw":14.217509},{"c":14.53,"h":15.12,"l":14.21,"n":15015,"o":14.25,"t":"2026-08-26T04:00:00Z","v":882157,"vw":14.755657},{"c":14.99,"h":15.02,"l":14.245,"n":10564,"o":14.39,"t":"2026-08-27T04:00:00Z","v":706204,"vw":14.80636},{"c":14.35,"h":15.37,"l":14.32,"n":9001,"o":14.89,"t":"2026-08-28T04:00:00Z","v":579811,"vw":14.689057},{"c":14.4,"h":14.67,"l":14.05,"n":11001,"o":14.43,"t":"2026-08-31T04:00:00Z","v":1074523,"vw":14.407578},{"c":14.14,"h":15.175,"l":14.07,"n":11831,"o":14.49,"t":"2026-09-01T04:00:00Z","v":653553,"vw":14.495057},{"c":14.49,"h":14.7,"l":14.05,"n":12450,"o":14.12,"t":"2026-09-02T04:00:00Z","v":759527,"vw":14.41455},{"c":14.13,"h":15.12,"l":14.07,"n":10913,"o":14.83,"t":"2026-09-03T04:00:00Z","v":673340,"vw":14.295054},{"c":13.75,"h":14,"l":13.23,"n":13242,"o":13.92,"t":"2026-09-04T04:00:00Z","v":796381,"vw":13.589948},{"c":13.025,"h":13.7465,"l":12.99,"n":18000,"o":13.53,"t":"2026-09-08T04:00:00Z","v":1091202,"vw":13.273619},{"c":16.48,"h":18.4402,"l":14.57,"n":142886,"o":17.5,"t":"2026-09-09T04:00:00Z","v":11862901,"vw":16.281623},{"c":16.01,"h":17.28,"l":15.45,"n":29136,"o":16.38,"t":"2026-09-10T04:00:00Z","v":2186896,"vw":16.324615},{"c":18.28,"h":20.16,"l":15.86,"n":38391,"o":16.23,"t":"2026-09-11T04:00:00Z","v":3640177,"vw":18.482327},{"c":18.82,"h":19.1799,"l":17.67,"n":22992,"o":18.18,"t":"2026-09-14T04:00:00Z","v":1500579,"vw":18.672692},{"c":17.95,"h":18.74,"l":17.89,"n":18525,"o":18.41,"t":"2026-09-15T04:00:00Z","v":1318568,"vw":18.161509},{"c":18.14,"h":18.88,"l":17.983,"n":21217,"o":18.14,"t":"2026-09-16T04:00:00Z","v":1591789,"vw":18.303928},{"c":19.27,"h":19.51,"l":17.96,"n":22895,"o":18.45,"t":"2026-09-17T04:00:00Z","v":1686276,"vw":19.048155},{"c":18.11,"h":19.16,"l":17.83,"n":16379,"o":19.06,"t":"2026-09-18T04:00:00Z","v":3782485,"vw":18.185606},{"c":18.29,"h":19.57,"l":18.22,"n":13173,"o":18.35,"t":"2026-09-21T04:00:00Z","v":921502,"vw":18.53942},{"c":18.78,"h":19,"l":18.16,"n":13880,"o":18.73,"t":"2026-09-22T04:00:00Z","v":1024990,"vw":18.761572},{"c":17.83,"h":18.92,"l":17.5,"n":10790,"o":18.92,"t":"2026-09-23T04:00:00Z","v":882735,"vw":17.987095},{"c":18.07,"h":18.36,"l":17.632,"n":12320,"o":17.74,"t":"2026-09-24T04:00:00Z","v":658319,"vw":18.031146},{"c":18.64,"h":18.8,"l":17.861,"n":9706,"o":18.27,"t":"2026-09-25T04:00:00Z","v":710611,"vw":18.539521},{"c":17.6,"h":18.2,"l":17.38,"n":13277,"o":18.13,"t":"2026-09-28T04:00:00Z","v":776617,"vw":17.611426},{"c":17.9,"h":18.18,"l":17.08,"n":13441,"o":17.79,"t":"2026-09-29T04:00:00Z","v":934355,"vw":17.681023},{"c":18.66,"h":18.79,"l":17.77,"n":8610,"o":18.19,"t":"2026-09-30T04:00:00Z","v":643743,"vw":18.535397},{"c":18.92,"h":19.055,"l":17.73,"n":10600,"o":18.88,"t":"2026-10-01T04:00:00Z","v":744967,"vw":18.623117},{"c":18.9,"h":19.32,"l":18.8,"n":10280,"o":19.06,"t":"2026-10-02T04:00:00Z","v":653672,"vw":19.016107},{"c":19.59,"h":20.675,"l":19.09,"n":14253,"o":19.1,"t":"2026-10-05T04:00:00Z","v":1178157,"vw":19.859743},{"c":19.25,"h":19.73,"l":18.941,"n":11414,"o":19.73,"t":"2026-10-06T04:00:00Z","v":632003,"vw":19.288782},{"c":19.14,"h":19.52,"l":18.86,"n":8471,"o":19.25,"t":"2026-10-07T04:00:00Z","v":407097,"vw":19.238186},{"c":19.55,"h":19.61,"l":18.79,"n":9592,"o":18.82,"t":"2026-10-08T04:00:00Z","v":682119,"vw":19.218099},{"c":21.11,"h":21.56,"l":19.455,"n":12332,"o":19.68,"t":"2026-10-09T04:00:00Z","v":768289,"vw":20.94563},{"c":21.58,"h":21.84,"l":20.55,"n":11929,"o":20.9,"t":"2026-10-12T04:00:00Z","v":825095,"vw":21.430003},{"c":22.12,"h":22.56,"l":21.32,"n":12851,"o":21.32,"t":"2026-10-13T04:00:00Z","v":979737,"vw":22.127805},{"c":21.63,"h":22.22,"l":21.09,"n":11132,"o":22.22,"t":"2026-10-14T04:00:00Z","v":836269,"vw":21.547312},{"c":23.17,"h":23.5599,"l":21.71,"n":12609,"o":21.95,"t":"2026-10-15T04:00:00Z","v":900925,"vw":22.816052},{"c":22.43,"h":23.6199,"l":22.18,"n":11095,"o":23.34,"t":"2026-10-16T04:00:00Z","v":574571,"vw":22.65836},{"c":23.03,"h":23.06,"l":21.95,"n":8075,"o":22.29,"t":"2026-10-19T04:00:00Z","v":472438,"vw":22.782521},{"c":23.53,"h":23.73,"l":22.82,"n":7977,"o":23.07,"t":"2026-10-20T04:00:00Z","v":426804,"vw":23.407614},{"c":22.085,"h":23.7,"l":21.84,"n":5947,"o":23.7,"t":"2026-10-21T04:00:00Z","v":316695,"vw":22.68864}],"volatilityBars":[{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-14T12:45:00Z","v":9801,"vw":22.12},{"c":22,"h":22,"l":21.99,"n":5,"o":21.99,"t":"2026-10-14T13:15:00Z","v":286,"vw":21.996094},{"c":21.84,"h":22.22,"l":21.73,"n":250,"o":22.22,"t":"2026-10-14T13:30:00Z","v":28730,"vw":22.071919},{"c":21.7445,"h":21.9213,"l":21.67,"n":101,"o":21.75,"t":"2026-10-14T13:45:00Z","v":4897,"vw":21.838145},{"c":21.68,"h":21.79,"l":21.61,"n":387,"o":21.74,"t":"2026-10-14T14:00:00Z","v":21591,"vw":21.700624},{"c":21.8324,"h":21.9,"l":21.65,"n":267,"o":21.72,"t":"2026-10-14T14:15:00Z","v":23943,"vw":21.718617},{"c":21.88,"h":21.935,"l":21.78,"n":172,"o":21.865,"t":"2026-10-14T14:30:00Z","v":17359,"vw":21.815608},{"c":21.84,"h":21.94,"l":21.84,"n":243,"o":21.9,"t":"2026-10-14T14:45:00Z","v":7750,"vw":21.888652},{"c":21.78,"h":21.83,"l":21.78,"n":241,"o":21.82,"t":"2026-10-14T15:00:00Z","v":9436,"vw":21.801588},{"c":21.795,"h":21.88,"l":21.76,"n":317,"o":21.82,"t":"2026-10-14T15:15:00Z","v":18522,"vw":21.808569},{"c":21.87,"h":21.87,"l":21.75,"n":166,"o":21.79,"t":"2026-10-14T15:30:00Z","v":7796,"vw":21.789105},{"c":21.845,"h":21.91,"l":21.82,"n":189,"o":21.89,"t":"2026-10-14T15:45:00Z","v":7384,"vw":21.8684},{"c":21.485,"h":21.85,"l":21.34,"n":651,"o":21.845,"t":"2026-10-14T16:00:00Z","v":70076,"vw":21.502672},{"c":21.335,"h":21.5,"l":21.29,"n":404,"o":21.47,"t":"2026-10-14T16:15:00Z","v":39708,"vw":21.38848},{"c":21.41,"h":21.43,"l":21.2915,"n":275,"o":21.34,"t":"2026-10-14T16:30:00Z","v":22421,"vw":21.380612},{"c":21.44,"h":21.44,"l":21.4,"n":65,"o":21.41,"t":"2026-10-14T16:45:00Z","v":3485,"vw":21.425869},{"c":21.37,"h":21.4577,"l":21.3522,"n":239,"o":21.44,"t":"2026-10-14T17:00:00Z","v":9478,"vw":21.398345},{"c":21.39,"h":21.39,"l":21.265,"n":214,"o":21.36,"t":"2026-10-14T17:15:00Z","v":9629,"vw":21.328668},{"c":21.31,"h":21.4,"l":21.305,"n":200,"o":21.38,"t":"2026-10-14T17:30:00Z","v":14866,"vw":21.363566},{"c":21.34,"h":21.36,"l":21.3144,"n":142,"o":21.32,"t":"2026-10-14T17:45:00Z","v":5579,"vw":21.33718},{"c":21.35,"h":21.37,"l":21.32,"n":191,"o":21.33,"t":"2026-10-14T18:00:00Z","v":7089,"vw":21.337778},{"c":21.3459,"h":21.4,"l":21.305,"n":395,"o":21.33,"t":"2026-10-14T18:15:00Z","v":19969,"vw":21.344464},{"c":21.39,"h":21.405,"l":21.32,"n":284,"o":21.35,"t":"2026-10-14T18:30:00Z","v":15580,"vw":21.360582},{"c":21.355,"h":21.49,"l":21.355,"n":294,"o":21.39,"t":"2026-10-14T18:45:00Z","v":12130,"vw":21.436277},{"c":21.5081,"h":21.5081,"l":21.35,"n":280,"o":21.355,"t":"2026-10-14T19:00:00Z","v":11435,"vw":21.416855},{"c":21.27,"h":21.639,"l":21.27,"n":752,"o":21.5,"t":"2026-10-14T19:15:00Z","v":46511,"vw":21.472774},{"c":21.18,"h":21.39,"l":21.16,"n":948,"o":21.285,"t":"2026-10-14T19:30:00Z","v":50176,"vw":21.269804},{"c":21.61,"h":21.64,"l":21.09,"n":2550,"o":21.18,"t":"2026-10-14T19:45:00Z","v":194072,"vw":21.451179},{"c":21.63,"h":21.63,"l":21.63,"n":22,"o":21.63,"t":"2026-10-14T20:00:00Z","v":131960,"vw":21.63},{"c":21.49,"h":21.5,"l":21.49,"n":5,"o":21.5,"t":"2026-10-15T08:00:00Z","v":1218,"vw":21.498333},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-15T09:15:00Z","v":200,"vw":21.7},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-10-15T13:15:00Z","v":250,"vw":21.78},{"c":22.03,"h":22.1,"l":21.8795,"n":384,"o":21.94,"t":"2026-10-15T13:30:00Z","v":35061,"vw":21.988639},{"c":21.92,"h":21.99,"l":21.71,"n":303,"o":21.99,"t":"2026-10-15T13:45:00Z","v":15509,"vw":21.878251},{"c":22.38,"h":22.38,"l":21.925,"n":339,"o":21.93,"t":"2026-10-15T14:00:00Z","v":21896,"vw":22.170122},{"c":21.98,"h":22.4,"l":21.98,"n":300,"o":22.4,"t":"2026-10-15T14:15:00Z","v":22921,"vw":22.112717},{"c":22.13,"h":22.18,"l":21.81,"n":367,"o":21.88,"t":"2026-10-15T14:30:00Z","v":20183,"vw":21.975693},{"c":22.66,"h":22.66,"l":22.08,"n":541,"o":22.09,"t":"2026-10-15T14:45:00Z","v":23521,"vw":22.36002},{"c":22.84,"h":22.955,"l":22.6,"n":688,"o":22.655,"t":"2026-10-15T15:00:00Z","v":46414,"vw":22.799982},{"c":22.72,"h":22.88,"l":22.69,"n":281,"o":22.8,"t":"2026-10-15T15:15:00Z","v":15488,"vw":22.764512},{"c":22.61,"h":22.86,"l":22.51,"n":538,"o":22.76,"t":"2026-10-15T15:30:00Z","v":51994,"vw":22.685601},{"c":22.495,"h":22.67,"l":22.45,"n":337,"o":22.57,"t":"2026-10-15T15:45:00Z","v":25238,"vw":22.552293},{"c":22.5,"h":22.6,"l":22.49,"n":198,"o":22.49,"t":"2026-10-15T16:00:00Z","v":54567,"vw":22.547135},{"c":22.64,"h":22.71,"l":22.52,"n":432,"o":22.52,"t":"2026-10-15T16:15:00Z","v":18123,"vw":22.625178},{"c":22.41,"h":22.668,"l":22.41,"n":218,"o":22.66,"t":"2026-10-15T16:30:00Z","v":11429,"vw":22.504189},{"c":22.71,"h":22.72,"l":22.38,"n":401,"o":22.4,"t":"2026-10-15T16:45:00Z","v":53649,"vw":22.506456},{"c":22.5,"h":22.7392,"l":22.48,"n":310,"o":22.691,"t":"2026-10-15T17:00:00Z","v":13762,"vw":22.578228},{"c":22.5,"h":22.56,"l":22.47,"n":154,"o":22.51,"t":"2026-10-15T17:15:00Z","v":8079,"vw":22.520074},{"c":22.6,"h":22.6,"l":22.46,"n":226,"o":22.46,"t":"2026-10-15T17:30:00Z","v":11784,"vw":22.531524},{"c":22.59,"h":22.635,"l":22.54,"n":251,"o":22.57,"t":"2026-10-15T17:45:00Z","v":13053,"vw":22.615601},{"c":22.63,"h":22.66,"l":22.57,"n":367,"o":22.6,"t":"2026-10-15T18:00:00Z","v":13694,"vw":22.602516},{"c":22.8,"h":22.9,"l":22.615,"n":410,"o":22.615,"t":"2026-10-15T18:15:00Z","v":24176,"vw":22.71794},{"c":22.935,"h":22.97,"l":22.83,"n":375,"o":22.83,"t":"2026-10-15T18:30:00Z","v":14836,"vw":22.921147},{"c":23.04,"h":23.04,"l":22.925,"n":497,"o":22.935,"t":"2026-10-15T18:45:00Z","v":28306,"vw":22.989886},{"c":23.3173,"h":23.4099,"l":23.03,"n":724,"o":23.05,"t":"2026-10-15T19:00:00Z","v":72137,"vw":23.247341},{"c":23.3,"h":23.42,"l":23.26,"n":600,"o":23.33,"t":"2026-10-15T19:15:00Z","v":28168,"vw":23.329965},{"c":23.5,"h":23.51,"l":23.23,"n":717,"o":23.25,"t":"2026-10-15T19:30:00Z","v":37024,"vw":23.364369},{"c":23.17,"h":23.5599,"l":23.17,"n":1810,"o":23.512,"t":"2026-10-15T19:45:00Z","v":97138,"vw":23.364754},{"c":23.17,"h":23.17,"l":23.17,"n":16,"o":23.17,"t":"2026-10-15T20:00:00Z","v":110376,"vw":23.17},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-15T20:15:00Z","v":100,"vw":23.24},{"c":23.5,"h":23.5,"l":23.395,"n":12,"o":23.395,"t":"2026-10-16T11:30:00Z","v":526,"vw":23.478659},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-16T12:00:00Z","v":100,"vw":23.24},{"c":23.46,"h":23.46,"l":23.46,"n":10,"o":23.46,"t":"2026-10-16T12:15:00Z","v":142,"vw":23.46},{"c":23.57,"h":23.6199,"l":23.34,"n":313,"o":23.34,"t":"2026-10-16T13:30:00Z","v":34411,"vw":23.417899},{"c":23.215,"h":23.585,"l":23.15,"n":342,"o":23.585,"t":"2026-10-16T13:45:00Z","v":13068,"vw":23.382564},{"c":22.96,"h":23.14,"l":22.8544,"n":434,"o":23.14,"t":"2026-10-16T14:00:00Z","v":23404,"vw":22.993187},{"c":22.875,"h":23.16,"l":22.875,"n":302,"o":23.025,"t":"2026-10-16T14:15:00Z","v":13199,"vw":23.05656},{"c":23.02,"h":23.06,"l":22.875,"n":290,"o":22.875,"t":"2026-10-16T14:30:00Z","v":10237,"vw":22.975551},{"c":23,"h":23.13,"l":22.96,"n":191,"o":23.01,"t":"2026-10-16T14:45:00Z","v":7133,"vw":23.0269},{"c":23.03,"h":23.07,"l":22.91,"n":347,"o":22.98,"t":"2026-10-16T15:00:00Z","v":14583,"vw":22.984982},{"c":22.97,"h":23.055,"l":22.89,"n":389,"o":23.025,"t":"2026-10-16T15:15:00Z","v":16931,"vw":22.956988},{"c":22.85,"h":22.97,"l":22.81,"n":229,"o":22.97,"t":"2026-10-16T15:30:00Z","v":14142,"vw":22.872906},{"c":22.745,"h":22.8859,"l":22.72,"n":272,"o":22.855,"t":"2026-10-16T15:45:00Z","v":26018,"vw":22.844771},{"c":22.775,"h":22.78,"l":22.65,"n":276,"o":22.745,"t":"2026-10-16T16:00:00Z","v":17477,"vw":22.693946},{"c":22.61,"h":22.79,"l":22.61,"n":292,"o":22.765,"t":"2026-10-16T16:15:00Z","v":14342,"vw":22.703239},{"c":22.68,"h":22.68,"l":22.44,"n":373,"o":22.58,"t":"2026-10-16T16:30:00Z","v":28571,"vw":22.592166},{"c":22.275,"h":22.705,"l":22.26,"n":303,"o":22.705,"t":"2026-10-16T16:45:00Z","v":21468,"vw":22.495302},{"c":22.27,"h":22.315,"l":22.1907,"n":297,"o":22.275,"t":"2026-10-16T17:00:00Z","v":10828,"vw":22.26572},{"c":22.26,"h":22.315,"l":22.22,"n":310,"o":22.27,"t":"2026-10-16T17:15:00Z","v":11074,"vw":22.265463},{"c":22.38,"h":22.395,"l":22.255,"n":181,"o":22.3,"t":"2026-10-16T17:30:00Z","v":4374,"vw":22.333277},{"c":22.28,"h":22.44,"l":22.28,"n":238,"o":22.44,"t":"2026-10-16T17:45:00Z","v":9013,"vw":22.349355},{"c":22.21,"h":22.26,"l":22.18,"n":263,"o":22.26,"t":"2026-10-16T18:00:00Z","v":10422,"vw":22.220895},{"c":22.375,"h":22.39,"l":22.24,"n":321,"o":22.24,"t":"2026-10-16T18:15:00Z","v":14704,"vw":22.310553},{"c":22.4129,"h":22.4129,"l":22.36,"n":235,"o":22.395,"t":"2026-10-16T18:30:00Z","v":6422,"vw":22.37935},{"c":22.365,"h":22.42,"l":22.3477,"n":281,"o":22.41,"t":"2026-10-16T18:45:00Z","v":7844,"vw":22.386549},{"c":22.45,"h":22.5,"l":22.36,"n":540,"o":22.36,"t":"2026-10-16T19:00:00Z","v":17488,"vw":22.436166},{"c":22.4,"h":22.55,"l":22.355,"n":464,"o":22.475,"t":"2026-10-16T19:15:00Z","v":17864,"vw":22.443651},{"c":22.34,"h":22.4,"l":22.25,"n":902,"o":22.37,"t":"2026-10-16T19:30:00Z","v":34887,"vw":22.320952},{"c":22.41,"h":22.53,"l":22.33,"n":1534,"o":22.345,"t":"2026-10-16T19:45:00Z","v":76435,"vw":22.461528},{"c":22.43,"h":22.43,"l":22.43,"n":19,"o":22.43,"t":"2026-10-16T20:00:00Z","v":84013,"vw":22.43},{"c":22.44,"h":22.44,"l":22.44,"n":32,"o":22.44,"t":"2026-10-16T23:15:00Z","v":323,"vw":22.44},{"c":22.24,"h":22.28,"l":22.2,"n":11,"o":22.2,"t":"2026-10-19T11:30:00Z","v":3098,"vw":22.243954},{"c":22.25,"h":22.555,"l":22.0913,"n":230,"o":22.29,"t":"2026-10-19T13:30:00Z","v":23511,"vw":22.34592},{"c":22.005,"h":22.25,"l":21.95,"n":198,"o":22.25,"t":"2026-10-19T13:45:00Z","v":9686,"vw":22.137964},{"c":22.195,"h":22.27,"l":22.005,"n":191,"o":22.005,"t":"2026-10-19T14:00:00Z","v":10965,"vw":22.148587},{"c":22.27,"h":22.4,"l":22.195,"n":271,"o":22.27,"t":"2026-10-19T14:15:00Z","v":12587,"vw":22.312003},{"c":22.3,"h":22.33,"l":22.19,"n":184,"o":22.265,"t":"2026-10-19T14:30:00Z","v":8588,"vw":22.267084},{"c":22.345,"h":22.35,"l":22.295,"n":227,"o":22.34,"t":"2026-10-19T14:45:00Z","v":5443,"vw":22.326237},{"c":22.42,"h":22.46,"l":22.3153,"n":195,"o":22.33,"t":"2026-10-19T15:00:00Z","v":8325,"vw":22.386525},{"c":22.545,"h":22.545,"l":22.4001,"n":155,"o":22.42,"t":"2026-10-19T15:15:00Z","v":5791,"vw":22.451992},{"c":22.68,"h":22.68,"l":22.54,"n":179,"o":22.54,"t":"2026-10-19T15:30:00Z","v":7291,"vw":22.597617},{"c":22.77,"h":22.853,"l":22.68,"n":418,"o":22.68,"t":"2026-10-19T15:45:00Z","v":13883,"vw":22.742439},{"c":22.71,"h":22.73,"l":22.65,"n":127,"o":22.73,"t":"2026-10-19T16:00:00Z","v":5051,"vw":22.692112},{"c":22.65,"h":22.72,"l":22.65,"n":91,"o":22.72,"t":"2026-10-19T16:15:00Z","v":3278,"vw":22.67},{"c":22.81,"h":22.81,"l":22.65,"n":207,"o":22.65,"t":"2026-10-19T16:30:00Z","v":14809,"vw":22.69782},{"c":22.84,"h":22.84,"l":22.74,"n":181,"o":22.75,"t":"2026-10-19T16:45:00Z","v":11654,"vw":22.772983},{"c":22.785,"h":22.84,"l":22.74,"n":229,"o":22.795,"t":"2026-10-19T17:00:00Z","v":9213,"vw":22.788568},{"c":22.81,"h":22.81,"l":22.73,"n":162,"o":22.785,"t":"2026-10-19T17:15:00Z","v":6503,"vw":22.773163},{"c":22.84,"h":22.85,"l":22.76,"n":235,"o":22.8,"t":"2026-10-19T17:30:00Z","v":8715,"vw":22.795154},{"c":22.84,"h":22.9,"l":22.79,"n":206,"o":22.81,"t":"2026-10-19T17:45:00Z","v":18125,"vw":22.82898},{"c":22.75,"h":22.83,"l":22.74,"n":151,"o":22.81,"t":"2026-10-19T18:00:00Z","v":6627,"vw":22.79914},{"c":22.76,"h":22.765,"l":22.76,"n":16,"o":22.765,"t":"2026-10-19T18:15:00Z","v":425,"vw":22.762745},{"c":22.77,"h":22.81,"l":22.76,"n":152,"o":22.765,"t":"2026-10-19T18:30:00Z","v":5946,"vw":22.776408},{"c":22.76,"h":22.795,"l":22.67,"n":401,"o":22.79,"t":"2026-10-19T18:45:00Z","v":24413,"vw":22.748966},{"c":22.79,"h":22.79,"l":22.7301,"n":168,"o":22.745,"t":"2026-10-19T19:00:00Z","v":6440,"vw":22.751585},{"c":22.775,"h":22.84,"l":22.77,"n":378,"o":22.79,"t":"2026-10-19T19:15:00Z","v":20532,"vw":22.801911},{"c":22.915,"h":22.96,"l":22.775,"n":530,"o":22.775,"t":"2026-10-19T19:30:00Z","v":24450,"vw":22.904325},{"c":23.03,"h":23.06,"l":22.85,"n":1660,"o":22.915,"t":"2026-10-19T19:45:00Z","v":96066,"vw":22.978422},{"c":23.03,"h":23.03,"l":23.03,"n":15,"o":23.03,"t":"2026-10-19T20:00:00Z","v":87702,"vw":23.03},{"c":23.03,"h":23.03,"l":22.8,"n":12,"o":22.8,"t":"2026-10-20T13:15:00Z","v":787,"vw":22.991667},{"c":23.19,"h":23.325,"l":23.045,"n":409,"o":23.07,"t":"2026-10-20T13:30:00Z","v":27793,"vw":23.172697},{"c":23.09,"h":23.33,"l":23,"n":174,"o":23.2834,"t":"2026-10-20T13:45:00Z","v":12409,"vw":23.191637},{"c":23.01,"h":23.09,"l":22.82,"n":122,"o":23.08,"t":"2026-10-20T14:00:00Z","v":4719,"vw":22.976156},{"c":23.15,"h":23.195,"l":23.08,"n":72,"o":23.08,"t":"2026-10-20T14:15:00Z","v":3355,"vw":23.146643},{"c":23.39,"h":23.5,"l":23.165,"n":340,"o":23.165,"t":"2026-10-20T14:30:00Z","v":21268,"vw":23.404495},{"c":23.5752,"h":23.5752,"l":23.35,"n":273,"o":23.35,"t":"2026-10-20T14:45:00Z","v":7875,"vw":23.488439},{"c":23.41,"h":23.585,"l":23.41,"n":380,"o":23.56,"t":"2026-10-20T15:00:00Z","v":13850,"vw":23.505663},{"c":23.33,"h":23.415,"l":23.33,"n":88,"o":23.395,"t":"2026-10-20T15:15:00Z","v":3508,"vw":23.385478},{"c":23.35,"h":23.4099,"l":23.33,"n":226,"o":23.33,"t":"2026-10-20T15:30:00Z","v":8493,"vw":23.368774},{"c":23.36,"h":23.37,"l":23.3,"n":168,"o":23.33,"t":"2026-10-20T15:45:00Z","v":5318,"vw":23.33247},{"c":23.29,"h":23.3699,"l":23.27,"n":206,"o":23.34,"t":"2026-10-20T16:00:00Z","v":9718,"vw":23.317738},{"c":23.36,"h":23.37,"l":23.24,"n":190,"o":23.285,"t":"2026-10-20T16:15:00Z","v":7531,"vw":23.303142},{"c":23.415,"h":23.44,"l":23.37,"n":107,"o":23.37,"t":"2026-10-20T16:30:00Z","v":4704,"vw":23.407465},{"c":23.57,"h":23.73,"l":23.43,"n":338,"o":23.44,"t":"2026-10-20T16:45:00Z","v":25642,"vw":23.588449},{"c":23.52,"h":23.58,"l":23.46,"n":213,"o":23.555,"t":"2026-10-20T17:00:00Z","v":15826,"vw":23.530738},{"c":23.535,"h":23.58,"l":23.48,"n":187,"o":23.52,"t":"2026-10-20T17:15:00Z","v":6272,"vw":23.52827},{"c":23.5,"h":23.578,"l":23.5,"n":99,"o":23.57,"t":"2026-10-20T17:30:00Z","v":4100,"vw":23.533987},{"c":23.5,"h":23.53,"l":23.44,"n":103,"o":23.51,"t":"2026-10-20T17:45:00Z","v":4581,"vw":23.489299},{"c":23.39,"h":23.51,"l":23.38,"n":120,"o":23.465,"t":"2026-10-20T18:00:00Z","v":5807,"vw":23.456974},{"c":23.435,"h":23.44,"l":23.36,"n":186,"o":23.435,"t":"2026-10-20T18:15:00Z","v":8637,"vw":23.392924},{"c":23.34,"h":23.425,"l":23.34,"n":80,"o":23.4003,"t":"2026-10-20T18:30:00Z","v":3425,"vw":23.369886},{"c":23.335,"h":23.4,"l":23.29,"n":277,"o":23.36,"t":"2026-10-20T18:45:00Z","v":18226,"vw":23.346504},{"c":23.27,"h":23.34,"l":23.2,"n":568,"o":23.335,"t":"2026-10-20T19:00:00Z","v":34181,"vw":23.264274},{"c":23.28,"h":23.31,"l":23.17,"n":247,"o":23.275,"t":"2026-10-20T19:15:00Z","v":13969,"vw":23.236462},{"c":23.36,"h":23.37,"l":23.25,"n":428,"o":23.28,"t":"2026-10-20T19:30:00Z","v":15953,"vw":23.338023},{"c":23.56,"h":23.58,"l":23.315,"n":1406,"o":23.35,"t":"2026-10-20T19:45:00Z","v":67321,"vw":23.485876},{"c":23.53,"h":23.53,"l":23.53,"n":26,"o":23.53,"t":"2026-10-20T20:00:00Z","v":56140,"vw":23.53},{"c":23.67,"h":23.67,"l":23.67,"n":10,"o":23.67,"t":"2026-10-21T10:45:00Z","v":597,"vw":23.67},{"c":23.4068,"h":23.7,"l":23.1901,"n":237,"o":23.67,"t":"2026-10-21T13:30:00Z","v":21498,"vw":23.477174},{"c":23.59,"h":23.64,"l":23.43,"n":173,"o":23.64,"t":"2026-10-21T13:45:00Z","v":8236,"vw":23.537718},{"c":23.39,"h":23.54,"l":23.25,"n":119,"o":23.505,"t":"2026-10-21T14:00:00Z","v":6015,"vw":23.426634},{"c":23.38,"h":23.45,"l":23.25,"n":284,"o":23.36,"t":"2026-10-21T14:15:00Z","v":11444,"vw":23.363491},{"c":23.48,"h":23.48,"l":23.42,"n":167,"o":23.42,"t":"2026-10-21T14:30:00Z","v":3505,"vw":23.454862},{"c":23.421,"h":23.49,"l":23.42,"n":89,"o":23.42,"t":"2026-10-21T14:45:00Z","v":6410,"vw":23.426917},{"c":23.17,"h":23.41,"l":23.145,"n":305,"o":23.41,"t":"2026-10-21T15:00:00Z","v":14197,"vw":23.288679},{"c":23.09,"h":23.16,"l":22.98,"n":262,"o":23.14,"t":"2026-10-21T15:15:00Z","v":9915,"vw":23.093286},{"c":22.95,"h":23.12,"l":22.945,"n":361,"o":23.04,"t":"2026-10-21T15:30:00Z","v":14712,"vw":23.013239},{"c":22.95,"h":23,"l":22.91,"n":199,"o":22.92,"t":"2026-10-21T15:45:00Z","v":12524,"vw":22.945291},{"c":22.775,"h":22.94,"l":22.755,"n":372,"o":22.93,"t":"2026-10-21T16:00:00Z","v":26078,"vw":22.854093},{"c":22.795,"h":22.91,"l":22.6901,"n":277,"o":22.71,"t":"2026-10-21T16:15:00Z","v":24474,"vw":22.773195},{"c":22.45,"h":22.785,"l":22.39,"n":360,"o":22.785,"t":"2026-10-21T16:30:00Z","v":17908,"vw":22.58593},{"c":22.21,"h":22.57,"l":22.18,"n":699,"o":22.425,"t":"2026-10-21T16:45:00Z","v":56961,"vw":22.406173},{"c":21.94,"h":22.2648,"l":21.91,"n":416,"o":22.21,"t":"2026-10-21T17:00:00Z","v":25256,"vw":22.092212},{"c":21.933,"h":21.965,"l":21.84,"n":393,"o":21.895,"t":"2026-10-21T17:15:00Z","v":21994,"vw":21.909819},{"c":22.08,"h":22.09,"l":21.9,"n":402,"o":21.94,"t":"2026-10-21T17:30:00Z","v":20356,"vw":22.010625},{"c":22.085,"h":22.11,"l":22.03,"n":110,"o":22.03,"t":"2026-10-21T17:45:00Z","v":6947,"vw":22.077128}],"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":0.2,"strike":29.492442439562137,"iv":2.751150144483801,"gamma":0.038255529960778356,"theta":-0.19297965920008808,"vega":0.002933551274821062,"rho":0.00011467835337651642,"breakevenPct":34.446196239810426},{"delta":0.15,"premium":0.2,"strike":25.329219780520177,"iv":1.6355557334236086,"gamma":0.08614732533285768,"theta":-0.15205737738341443,"vega":0.003894615908393401,"rho":0.00017757981221687156,"breakevenPct":15.595289927643986},{"delta":0.2,"premium":0.2397195186835054,"strike":24.47040641755326,"iv":1.4119558868259443,"gamma":0.12276750065335387,"theta":-0.1502558107215146,"vega":0.004487294674958188,"rho":0.0002395999252028409,"breakevenPct":11.886465638382457},{"delta":0.25,"premium":0.2857080430023105,"strike":23.857226093302526,"iv":1.2711068931537408,"gamma":0.1564757989630478,"theta":-0.15336014319794722,"vega":0.005034711407669535,"rho":0.000301488352553684,"breakevenPct":9.31824376864314},{"delta":0.3,"premium":0.3316965673211156,"strike":23.244045769051795,"iv":1.130257899481537,"gamma":0.19018409727274177,"theta":-0.15646447567437982,"vega":0.005582128140380883,"rho":0.0003633767799045271,"breakevenPct":6.75002189890382},{"delta":0.35,"premium":0.370356176735798,"strike":22.86429215509468,"iv":1.0230381424706945,"gamma":0.22320978358881874,"theta":-0.15181027953110912,"vega":0.005894995491433724,"rho":0.00042402429295283886,"breakevenPct":5.205561837584235},{"delta":0.4,"premium":0.40417042380523,"strike":22.638863841298466,"iv":0.9380516681695221,"gamma":0.25578417493237154,"theta":-0.14202669071235346,"vega":0.006052795311091073,"rho":0.00048385140086426115,"breakevenPct":4.337940978508929},{"delta":0.45,"premium":0.43798467087466186,"strike":22.413435527502255,"iv":0.8530651938683499,"gamma":0.28835856627592427,"theta":-0.13224310189359784,"vega":0.006210595130748422,"rho":0.0005436785087756834,"breakevenPct":3.470320119433624},{"delta":0.5,"premium":0.4717989179440938,"strike":22.18800721370604,"iv":0.7680787195671777,"gamma":0.32093295761947704,"theta":-0.1224595130748422,"vega":0.006368394950405771,"rho":0.0006035056166871057,"breakevenPct":2.6026992603583183},{"delta":0.55,"premium":0.5430874316939895,"strike":21.95464480874317,"iv":0.7218233333333336,"gamma":0.3397818579234972,"theta":-0.11685803278688527,"vega":0.006454644808743169,"rho":0.0006612867831818497,"breakevenPct":1.8688351389502267},{"delta":0.6,"premium":0.8026502732240437,"strike":21.681420765027323,"iv":0.8701566666666667,"gamma":0.28967256830601096,"theta":-0.132267868852459,"vega":0.006181420765027322,"rho":0.0007087889428000291,"breakevenPct":1.8069777597978947},{"delta":0.65,"premium":1.0622131147540985,"strike":21.408196721311477,"iv":1.0184900000000001,"gamma":0.23956327868852456,"theta":-0.14767770491803278,"vega":0.005908196721311475,"rho":0.0007562911024182088,"breakevenPct":1.7451203806455626},{"delta":0.7,"premium":1.3217759562841527,"strike":21.134972677595627,"iv":1.166823333333333,"gamma":0.18945398907103833,"theta":-0.16308754098360653,"vega":0.005634972677595628,"rho":0.0008037932620363882,"breakevenPct":1.6832630014932306},{"delta":0.75,"premium":1.7441860465116277,"strike":20.69033047735618,"iv":1.3738772337821297,"gamma":0.14478824969400247,"theta":-0.17642888616891064,"vega":0.005190330477356181,"rho":0.0008421856740890934,"breakevenPct":1.582596893220771},{"delta":0.8,"premium":2.325581395348838,"strike":20.078335373317014,"iv":1.6382591187270503,"gamma":0.10543696450428394,"theta":-0.18775079559363528,"vega":0.004578335373317013,"rho":0.000871684380020565,"breakevenPct":1.4440424209456573},{"delta":0.85,"premium":4.174157224381689,"strike":18.290360816440327,"iv":2.6489683714180075,"gamma":0.05304623435037572,"theta":-0.2468066021032587,"vega":0.00388819249616531,"rho":0.0008359205388673459,"breakevenPct":1.7184425665474983},{"delta":0.9,"premium":6.130329028596449,"strike":16.26967097140355,"iv":3.5139905047254554,"gamma":0.030092599768498207,"theta":-0.24724098340658257,"vega":0.002932121730113646,"rho":0.0007872798804831109,"breakevenPct":1.426307448494443}],"put":[{"delta":0.1,"premium":0.2,"strike":17.86259121232617,"iv":2.3506354614882343,"gamma":0.044923771673337456,"theta":-0.16404263124871,"vega":0.002932652333970694,"rho":-0.00013819014485196045,"breakevenPct":20.02449077506829},{"delta":0.15,"premium":0.2,"strike":19.773747388996274,"iv":1.4821103975724468,"gamma":0.09593708596444839,"theta":-0.13625831726578613,"vega":0.0038906896375527325,"rho":-0.00020180433768006396,"breakevenPct":11.370851759129394},{"delta":0.2,"premium":0.22519863044140712,"strike":20.503972608828143,"iv":1.2041089853158622,"gamma":0.1451033264395758,"theta":-0.13163937708297846,"vega":0.004568371218899146,"rho":-0.00026984812138295105,"breakevenPct":8.178519454893662},{"delta":0.25,"premium":0.25576122165664045,"strike":21.038408144377602,"iv":1.0179533086534014,"gamma":0.19167163350300787,"theta":-0.13007038408144375,"vega":0.005153771402128644,"rho":-0.00033793575553507735,"breakevenPct":5.8970028402944905},{"delta":0.3,"premium":0.2904673762147154,"strike":21.269782508098103,"iv":0.9369491439148543,"gamma":0.23125978713558537,"theta":-0.12507269782508096,"vega":0.005477695511337344,"rho":-0.0004022696106556417,"breakevenPct":5.006497025658199},{"delta":0.35,"premium":0.3251735307727904,"strike":21.5011568718186,"iv":0.8559449791763073,"gamma":0.2708479407681629,"theta":-0.12007501156871818,"vega":0.005801619620546043,"rho":-0.000466603465776206,"breakevenPct":4.115991211021907},{"delta":0.4,"premium":0.35987968533086534,"strike":21.732531235539103,"iv":0.7749408144377603,"gamma":0.31043609440074044,"theta":-0.11507732531235539,"vega":0.006125543729754743,"rho":-0.0005309373208967703,"breakevenPct":3.2254853963856136},{"delta":0.45,"premium":0.39458583988894036,"strike":21.9639055992596,"iv":0.6939366496992133,"gamma":0.35002424803331794,"theta":-0.11007963905599258,"vega":0.0064494678389634425,"rho":-0.0005952711760173347,"breakevenPct":2.3349795817493213},{"delta":0.5,"premium":0.49379321699045114,"strike":22.138952914059928,"iv":0.6893036878498519,"gamma":0.34234639446822523,"theta":-0.10685442871254527,"vega":0.006305465920316101,"rho":-0.0006629587045607804,"breakevenPct":1.9915793657709893},{"delta":0.55,"premium":0.6049226210075734,"strike":22.30358906815937,"iv":0.6987867303259796,"gamma":0.325932169904511,"theta":-0.10395683240039512,"vega":0.006074975304576884,"rho":-0.0007312661063909201,"breakevenPct":1.749302933430858},{"delta":0.6,"premium":0.7160520250246954,"strike":22.46822522225881,"iv":0.7082697728021073,"gamma":0.30951794534079685,"theta":-0.10105923608824498,"vega":0.005844484688837669,"rho":-0.0007995735082210596,"breakevenPct":1.5070265010907273},{"delta":0.65,"premium":0.8271814290418177,"strike":22.63286137635825,"iv":0.7177528152782351,"gamma":0.29310372077708263,"theta":-0.09816163977609482,"vega":0.005613994073098452,"rho":-0.0008678809100511992,"breakevenPct":1.264750068750596},{"delta":0.7,"premium":0.9383108330589397,"strike":22.79749753045769,"iv":0.7272358577543628,"gamma":0.27668949621336847,"theta":-0.09526404346394468,"vega":0.005383503457359237,"rho":-0.0009361883118813386,"breakevenPct":1.0224736364104652},{"delta":0.75,"premium":1.049440237076062,"strike":22.96213368455713,"iv":0.7367189002304906,"gamma":0.26027527164965425,"theta":-0.09236644715179454,"vega":0.00515301284162002,"rho":-0.0010044957137114782,"breakevenPct":0.780197204070334},{"delta":0.8,"premium":1.2380543099152967,"strike":23.19182859990035,"iv":0.7165519681116094,"gamma":0.22279571499750866,"theta":-0.07763896362730441,"vega":0.004371051320378674,"rho":-0.0010784478713504234,"breakevenPct":0.5941847861215669},{"delta":0.85,"premium":1.4498131539611359,"strike":23.440956651718984,"iv":0.6875285500747385,"gamma":0.1790239162929746,"theta":-0.05937787742899851,"vega":0.003424364723467863,"rho":-0.00115408612488031,"breakevenPct":0.4249785023416493},{"delta":0.9,"premium":1.6615719980069754,"strike":23.690084703537618,"iv":0.6585051320378674,"gamma":0.13525211758844047,"theta":-0.041116791230692576,"vega":0.0024776781265570505,"rho":-0.001229724378410197,"breakevenPct":0.2557722185617314}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":29.492442439562137,"iv":2.751150144483801,"gamma":0.038255529960778356,"theta":-0.19297965920008808,"vega":0.002933551274821062,"rho":0.00011467835337651642,"breakevenPct":34.446196239810426},{"delta":0.15,"premium":0.2,"strike":25.329219780520177,"iv":1.6355557334236086,"gamma":0.08614732533285768,"theta":-0.15205737738341443,"vega":0.003894615908393401,"rho":0.00017757981221687156,"breakevenPct":15.595289927643986},{"delta":0.2,"premium":0.2397195186835054,"strike":24.47040641755326,"iv":1.4119558868259443,"gamma":0.12276750065335387,"theta":-0.1502558107215146,"vega":0.004487294674958188,"rho":0.0002395999252028409,"breakevenPct":11.886465638382457},{"delta":0.25,"premium":0.2857080430023105,"strike":23.857226093302526,"iv":1.2711068931537408,"gamma":0.1564757989630478,"theta":-0.15336014319794722,"vega":0.005034711407669535,"rho":0.000301488352553684,"breakevenPct":9.31824376864314},{"delta":0.3,"premium":0.3316965673211156,"strike":23.244045769051795,"iv":1.130257899481537,"gamma":0.19018409727274177,"theta":-0.15646447567437982,"vega":0.005582128140380883,"rho":0.0003633767799045271,"breakevenPct":6.75002189890382},{"delta":0.35,"premium":0.370356176735798,"strike":22.86429215509468,"iv":1.0230381424706945,"gamma":0.22320978358881874,"theta":-0.15181027953110912,"vega":0.005894995491433724,"rho":0.00042402429295283886,"breakevenPct":5.205561837584235},{"delta":0.4,"premium":0.40417042380523,"strike":22.638863841298466,"iv":0.9380516681695221,"gamma":0.25578417493237154,"theta":-0.14202669071235346,"vega":0.006052795311091073,"rho":0.00048385140086426115,"breakevenPct":4.337940978508929},{"delta":0.45,"premium":0.43798467087466186,"strike":22.413435527502255,"iv":0.8530651938683499,"gamma":0.28835856627592427,"theta":-0.13224310189359784,"vega":0.006210595130748422,"rho":0.0005436785087756834,"breakevenPct":3.470320119433624},{"delta":0.5,"premium":0.4717989179440938,"strike":22.18800721370604,"iv":0.7680787195671777,"gamma":0.32093295761947704,"theta":-0.1224595130748422,"vega":0.006368394950405771,"rho":0.0006035056166871057,"breakevenPct":2.6026992603583183},{"delta":0.55,"premium":0.5430874316939895,"strike":21.95464480874317,"iv":0.7218233333333336,"gamma":0.3397818579234972,"theta":-0.11685803278688527,"vega":0.006454644808743169,"rho":0.0006612867831818497,"breakevenPct":1.8688351389502267},{"delta":0.6,"premium":0.8026502732240437,"strike":21.681420765027323,"iv":0.8701566666666667,"gamma":0.28967256830601096,"theta":-0.132267868852459,"vega":0.006181420765027322,"rho":0.0007087889428000291,"breakevenPct":1.8069777597978947},{"delta":0.65,"premium":1.0622131147540985,"strike":21.408196721311477,"iv":1.0184900000000001,"gamma":0.23956327868852456,"theta":-0.14767770491803278,"vega":0.005908196721311475,"rho":0.0007562911024182088,"breakevenPct":1.7451203806455626},{"delta":0.7,"premium":1.3217759562841527,"strike":21.134972677595627,"iv":1.166823333333333,"gamma":0.18945398907103833,"theta":-0.16308754098360653,"vega":0.005634972677595628,"rho":0.0008037932620363882,"breakevenPct":1.6832630014932306},{"delta":0.75,"premium":1.7441860465116277,"strike":20.69033047735618,"iv":1.3738772337821297,"gamma":0.14478824969400247,"theta":-0.17642888616891064,"vega":0.005190330477356181,"rho":0.0008421856740890934,"breakevenPct":1.582596893220771},{"delta":0.8,"premium":2.325581395348838,"strike":20.078335373317014,"iv":1.6382591187270503,"gamma":0.10543696450428394,"theta":-0.18775079559363528,"vega":0.004578335373317013,"rho":0.000871684380020565,"breakevenPct":1.4440424209456573},{"delta":0.85,"premium":4.174157224381689,"strike":18.290360816440327,"iv":2.6489683714180075,"gamma":0.05304623435037572,"theta":-0.2468066021032587,"vega":0.00388819249616531,"rho":0.0008359205388673459,"breakevenPct":1.7184425665474983},{"delta":0.9,"premium":6.130329028596449,"strike":16.26967097140355,"iv":3.5139905047254554,"gamma":0.030092599768498207,"theta":-0.24724098340658257,"vega":0.002932121730113646,"rho":0.0007872798804831109,"breakevenPct":1.426307448494443}],"put":[{"delta":0.1,"premium":0.2,"strike":17.86259121232617,"iv":2.3506354614882343,"gamma":0.044923771673337456,"theta":-0.16404263124871,"vega":0.002932652333970694,"rho":-0.00013819014485196045,"breakevenPct":20.02449077506829},{"delta":0.15,"premium":0.2,"strike":19.773747388996274,"iv":1.4821103975724468,"gamma":0.09593708596444839,"theta":-0.13625831726578613,"vega":0.0038906896375527325,"rho":-0.00020180433768006396,"breakevenPct":11.370851759129394},{"delta":0.2,"premium":0.22519863044140712,"strike":20.503972608828143,"iv":1.2041089853158622,"gamma":0.1451033264395758,"theta":-0.13163937708297846,"vega":0.004568371218899146,"rho":-0.00026984812138295105,"breakevenPct":8.178519454893662},{"delta":0.25,"premium":0.25576122165664045,"strike":21.038408144377602,"iv":1.0179533086534014,"gamma":0.19167163350300787,"theta":-0.13007038408144375,"vega":0.005153771402128644,"rho":-0.00033793575553507735,"breakevenPct":5.8970028402944905},{"delta":0.3,"premium":0.2904673762147154,"strike":21.269782508098103,"iv":0.9369491439148543,"gamma":0.23125978713558537,"theta":-0.12507269782508096,"vega":0.005477695511337344,"rho":-0.0004022696106556417,"breakevenPct":5.006497025658199},{"delta":0.35,"premium":0.3251735307727904,"strike":21.5011568718186,"iv":0.8559449791763073,"gamma":0.2708479407681629,"theta":-0.12007501156871818,"vega":0.005801619620546043,"rho":-0.000466603465776206,"breakevenPct":4.115991211021907},{"delta":0.4,"premium":0.35987968533086534,"strike":21.732531235539103,"iv":0.7749408144377603,"gamma":0.31043609440074044,"theta":-0.11507732531235539,"vega":0.006125543729754743,"rho":-0.0005309373208967703,"breakevenPct":3.2254853963856136},{"delta":0.45,"premium":0.39458583988894036,"strike":21.9639055992596,"iv":0.6939366496992133,"gamma":0.35002424803331794,"theta":-0.11007963905599258,"vega":0.0064494678389634425,"rho":-0.0005952711760173347,"breakevenPct":2.3349795817493213},{"delta":0.5,"premium":0.49379321699045114,"strike":22.138952914059928,"iv":0.6893036878498519,"gamma":0.34234639446822523,"theta":-0.10685442871254527,"vega":0.006305465920316101,"rho":-0.0006629587045607804,"breakevenPct":1.9915793657709893},{"delta":0.55,"premium":0.6049226210075734,"strike":22.30358906815937,"iv":0.6987867303259796,"gamma":0.325932169904511,"theta":-0.10395683240039512,"vega":0.006074975304576884,"rho":-0.0007312661063909201,"breakevenPct":1.749302933430858},{"delta":0.6,"premium":0.7160520250246954,"strike":22.46822522225881,"iv":0.7082697728021073,"gamma":0.30951794534079685,"theta":-0.10105923608824498,"vega":0.005844484688837669,"rho":-0.0007995735082210596,"breakevenPct":1.5070265010907273},{"delta":0.65,"premium":0.8271814290418177,"strike":22.63286137635825,"iv":0.7177528152782351,"gamma":0.29310372077708263,"theta":-0.09816163977609482,"vega":0.005613994073098452,"rho":-0.0008678809100511992,"breakevenPct":1.264750068750596},{"delta":0.7,"premium":0.9383108330589397,"strike":22.79749753045769,"iv":0.7272358577543628,"gamma":0.27668949621336847,"theta":-0.09526404346394468,"vega":0.005383503457359237,"rho":-0.0009361883118813386,"breakevenPct":1.0224736364104652},{"delta":0.75,"premium":1.049440237076062,"strike":22.96213368455713,"iv":0.7367189002304906,"gamma":0.26027527164965425,"theta":-0.09236644715179454,"vega":0.00515301284162002,"rho":-0.0010044957137114782,"breakevenPct":0.780197204070334},{"delta":0.8,"premium":1.2380543099152967,"strike":23.19182859990035,"iv":0.7165519681116094,"gamma":0.22279571499750866,"theta":-0.07763896362730441,"vega":0.004371051320378674,"rho":-0.0010784478713504234,"breakevenPct":0.5941847861215669},{"delta":0.85,"premium":1.4498131539611359,"strike":23.440956651718984,"iv":0.6875285500747385,"gamma":0.1790239162929746,"theta":-0.05937787742899851,"vega":0.003424364723467863,"rho":-0.00115408612488031,"breakevenPct":0.4249785023416493},{"delta":0.9,"premium":1.6615719980069754,"strike":23.690084703537618,"iv":0.6585051320378674,"gamma":0.13525211758844047,"theta":-0.041116791230692576,"vega":0.0024776781265570505,"rho":-0.001229724378410197,"breakevenPct":0.2557722185617314}]}},"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"}}